萬海 (2615)-群益金鼎-台南券商分點個股進出

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

萬海

(2615)

可現股當沖

股價
50.80
漲跌
▲1.00
漲幅
+2.01%
成交量
16,343張
產業
上市航運類股
2311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－群益金鼎-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-台南券商分點個股進出
群益金鼎-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	50.90	3	50.83	50.80	-2	8,781	-0.02%
2024/05/03	1	49.65	3	50.20	49.40	-2	8,490	-0.02%
2024/05/02	7	51.38	11	51.85	49.40	-4	8,400	-0.05%
2024/04/30	3	48.68	2	50.30	50.70	1	7,939	0.01%
2024/04/29	8	49.58	6	49.95	49.55	2	7,708	0.03%
2024/04/26	11	48.62	47.1	47.69	48.35	-36.1	7,407	-0.49%
2024/04/25	0	0.00	20	45.10	45.50	-20	7,008	-0.29%
2024/04/24	12	45.24	25	44.91	45.45	-13	7,132	-0.18%
2024/04/23	0	0.00	20	44.82	44.95	-20	7,199	-0.28%
2024/04/22	41	44.33	32	44.62	43.85	9	7,263	0.12%
2024/04/19	26	44.52	3.1	44.03	43.25	22.9	7,188	0.32%
2024/04/17	2	43.18	0	0.00	42.80	2	7,256	0.03%
2024/04/16	1	42.90	0	0.00	42.90	1	7,492	0.01%
2024/04/15	0	45.10	0	0.00	45.10	0	7,909	0.00%
2024/04/12	2	44.70	4	44.85	45.00	-2	8,164	-0.02%
2024/04/11	7	44.99	0	0.00	44.80	7	8,591	0.08%
2024/04/10	0	0.00	3	44.95	44.50	-3	9,432	-0.03%
2024/04/09	2	44.90	30	44.65	44.95	-28	9,660	-0.29%
2024/04/08	1	43.30	0.1	43.40	44.10	0.9	10,167	0.01%
2024/04/03	8	43.75	0	0.00	43.65	8	10,191	0.08%
2024/04/02	46	44.15	0	0.00	44.05	46	10,328	0.45%
2024/04/01	0	44.25	0	0.00	44.55	0	10,619	0.00%
2024/03/26	2	44.20	0	0.00	44.55	2	14,921	0.01%
2024/03/25	0	45.40	0	0.00	45.40	0	15,353	0.00%
2024/03/22	2	44.70	11	45.15	45.30	-9	16,105	-0.06%
2024/03/21	0	0.00	13	45.75	45.10	-13	16,959	-0.08%
2024/03/20	0	45.08	0	0.00	45.00	0	17,230	0.00%
2024/03/19	0	0.00	2	45.45	45.50	-2	17,402	-0.01%
2024/03/18	0	45.48	2	45.65	45.65	-2	17,526	-0.01%
2024/03/15	5	44.97	1	46.00	46.45	4	17,778	0.02%
2024/03/14	2	47.55	0	0.00	47.10	2	17,606	0.01%
2024/03/13	20	49.15	0	0.00	49.00	20	17,484	0.11%
2024/03/12	0	0.00	0.1	49.10	49.45	-0.1	17,429	0.00%
2024/03/11	1	49.20	2	49.43	49.30	-1	17,544	-0.01%
2024/03/08	0	0.00	1	49.50	48.65	-1	17,905	-0.01%
2024/03/07	2	48.70	1	48.40	48.10	1	18,241	0.01%
2024/03/05	1	49.70	20	49.55	49.35	-19	18,379	-0.10%
2024/03/04	4	49.99	0	0.00	49.65	4	18,350	0.02%
2024/03/01	0.1	49.70	1	49.70	49.90	-0.9	18,376	0.00%
2024/02/29	3	50.40	1	50.01	50.40	2	18,247	0.01%
2024/02/27	5	48.50	0	0.00	48.10	5	17,884	0.03%
2024/02/26	0	48.90	0	0.00	48.80	0	17,833	0.00%
2024/02/23	0	0.00	27	49.92	49.65	-27	17,845	-0.15%
2024/02/22	1	50.00	6	49.97	50.00	-5	17,821	-0.03%
2024/02/21	33	49.13	32	49.51	49.00	1	17,723	0.01%
2024/02/20	2	48.40	2	49.00	48.65	0	17,675	0.00%
2024/02/16	3	47.23	0	0.00	47.30	3	17,819	0.02%
2024/02/15	0	46.95	0	0.00	47.20	0	17,961	0.00%
2024/02/05	0	48.00	0	0.00	47.75	0	17,943	0.00%
2024/02/02	5	48.56	0	0.00	48.20	5	17,983	0.03%
2024/02/01	0	0.00	0	50.00	49.65	0	17,868	0.00%
2024/01/31	4	49.65	3	49.15	48.90	1	17,839	0.01%
2024/01/29	1	50.00	0	0.00	50.00	1	17,858	0.01%
2024/01/26	3	50.00	1	49.55	49.75	2	17,882	0.01%
2024/01/25	15	49.82	13	50.30	49.75	2	17,876	0.01%
2024/01/24	3	50.20	3	50.90	50.50	0	17,811	0.00%
2024/01/23	2	50.35	0	0.00	50.20	2	17,846	0.01%
2024/01/22	5	50.14	3	50.50	50.70	2	17,889	0.01%
2024/01/19	0	51.50	1	51.50	51.20	-1	17,791	-0.01%
2024/01/18	0	0.00	22	52.64	52.50	-22	17,695	-0.12%
2024/01/17	6	50.90	0	51.28	51.00	6	17,539	0.03%
2024/01/16	0	51.70	0	0.00	52.00	0	17,383	0.00%
2024/01/15	0	0.00	27	52.98	52.80	-27	17,235	-0.16%
2024/01/12	2	52.50	3	52.57	52.50	-1	17,179	-0.01%
2024/01/11	28	51.26	3	51.07	50.90	25	17,038	0.15%
2024/01/10	31	50.86	25	50.65	50.70	6	16,960	0.04%
2024/01/09	90	53.09	78	52.07	52.40	12	16,693	0.07%
2024/01/08	67	56.36	51	57.00	56.20	16	16,210	0.10%
2024/01/05	42	57.21	34	57.49	57.90	8	15,999	0.05%
2024/01/04	76	56.34	147	56.98	57.00	-71	15,558	-0.46%	大賣/
2024/01/03	48	54.95	17	55.33	55.00	31	14,793	0.21%
2024/01/02	144	56.41	92	56.22	54.70	52	14,512	0.36%	大買/
2023/12/29	36	55.17	10	54.87	55.00	26	13,941	0.19%
2023/12/28	32	56.54	4	56.10	55.20	28	13,906	0.20%
2023/12/27	2	57.20	22	56.80	56.60	-20	13,795	-0.15%
2023/12/26	1	55.01	3	55.51	56.00	-2	13,532	-0.01%
2023/12/25	50	55.95	44	56.27	54.50	6	13,140	0.05%
2023/12/22	48	60.36	76	59.73	60.10	-28	12,342	-0.23%
2023/12/21	74	57.04	26	56.13	59.60	48	10,570	0.45%
2023/12/20	40	52.00	80	53.15	54.50	-40	9,261	-0.43%
2023/12/19	130	53.21	82	52.58	52.30	48	8,798	0.55%	大買/
2023/12/18	22	51.93	27	52.44	52.90	-5	8,116	-0.06%
2023/12/15	5	49.90	5.1	50.79	50.60	-0.1	7,335	0.00%
2023/12/14	7	49.42	0	0.00	49.05	7	7,080	0.10%
2023/12/13	7	50.14	0.5	50.40	50.10	6.5	6,925	0.09%
2023/12/12	0	52.00	7.2	52.83	51.80	-7.2	7,366	-0.10%
2023/12/11	1	52.00	0	52.50	52.40	1	7,192	0.01%
2023/12/08	0.5	50.70	1	51.00	51.10	-0.5	6,988	-0.01%
2023/12/07	0	50.60	0	0.00	50.10	0	6,981	0.00%
2023/12/06	0	51.30	0	0.00	51.30	0	6,957	0.00%
2023/12/05	0	0.00	1	50.80	52.00	-1	6,865	-0.01%
2023/12/04	13	51.65	9.1	51.90	52.50	3.9	6,511	0.06%
2023/12/01	0	0.00	0	48.05	48.65	0	6,098	0.00%
2023/11/29	0	46.50	15	46.70	46.55	-15	6,006	-0.25%
2023/11/28	0	0.00	1	46.90	47.00	-1	6,013	-0.02%
2023/11/27	0	0.00	0	46.05	46.00	0	5,993	0.00%
2023/11/24	5	45.70	0	0.00	45.50	5	5,985	0.08%
2023/11/23	5	45.65	0	0.00	45.75	5	6,051	0.08%
2023/11/22	6	45.60	0	0.00	45.65	6	6,052	0.10%
2023/11/21	6	46.64	0	0.00	46.55	6	6,010	0.10%
2023/11/20	0	46.85	2	47.25	46.95	-2	6,094	-0.03%
2023/11/17	0	47.65	16	47.39	47.25	-16	6,174	-0.26%
2023/11/15	5	47.40	0	47.25	47.85	5	6,230	0.08%
2023/11/14	30	47.33	32	46.05	46.10	-2	6,289	-0.03%
2023/11/13	0	0.00	0	45.83	45.75	0	6,211	0.00%
2023/11/10	3	45.27	0	0.00	45.00	3	6,230	0.05%
2023/11/08	0	46.00	0	0.00	46.10	0	6,203	0.00%
2023/11/07	2	47.10	2	46.90	46.25	0	6,245	0.00%
2023/11/06	0	47.20	1	47.35	47.45	-1	6,240	-0.02%
2023/11/03	0	47.40	0	47.55	47.70	0	6,210	0.00%
2023/11/02	0	0.00	0	47.00	47.10	0	6,237	0.00%
2023/10/31	0	46.47	2	46.40	46.20	-2	6,272	-0.03%
2023/10/30	1	47.45	1	46.70	47.45	0	6,225	0.00%
2023/10/27	0	0.00	0	45.40	45.50	0	6,150	0.00%
2023/10/24	0	44.50	0	0.00	44.60	0	6,340	0.00%
2023/10/20	0	45.05	0	0.00	44.90	0	6,415	0.00%
2023/10/19	6	45.24	1	45.55	45.60	5	6,456	0.08%
2023/10/18	1	44.60	0	0.00	44.85	1	6,467	0.02%
2023/10/17	2	45.25	2	44.85	44.70	0	6,481	0.00%
2023/10/16	0	44.10	0.1	44.86	45.00	-0.1	6,549	0.00%
2023/10/13	1	44.66	0	0.00	44.25	1	6,610	0.02%
2023/10/11	1	45.21	0	0.00	45.25	1	6,647	0.02%
2023/10/06	1	47.20	1	47.10	46.95	0	6,776	0.00%
2023/10/05	0	0.00	0	46.90	46.75	0	6,910	0.00%
2023/10/04	5	45.90	1	45.50	46.35	4	6,971	0.06%
2023/10/03	0	46.85	0	0.00	46.00	0	7,134	0.00%
2023/10/02	0	47.61	0	0.00	47.35	0	7,230	0.00%
2023/09/28	0	48.50	0	49.00	48.30	0	7,291	0.00%
2023/09/25	5	49.39	1	49.00	49.20	4	9,197	0.04%
2023/09/22	5	49.55	5	49.40	49.50	0	9,463	0.00%
2023/09/21	6	50.72	0	0.00	49.80	6	9,532	0.06%
2023/09/20	0	0.00	5	51.80	51.30	-5	9,490	-0.05%
2023/09/19	0	50.10	0	0.00	50.50	0	9,382	0.00%
2023/09/18	0	0.00	1	50.70	50.90	-1	9,376	-0.01%
2023/09/15	7	51.26	22	49.88	50.60	-15	9,386	-0.16%
2023/09/14	0.5	48.60	1.1	48.31	48.85	-0.6	8,722	-0.01%
2023/09/12	11	46.12	1	46.80	46.80	10	8,725	0.11%
2023/09/11	1	45.90	0	0.00	46.00	1	8,719	0.01%
2023/09/08	0	0.00	0	46.50	46.30	0	8,781	0.00%
2023/09/07	0	46.00	1	46.00	45.65	-1	8,817	-0.01%
2023/09/06	1	46.30	0	0.00	46.30	1	8,880	0.01%
2023/09/05	0	0.00	0	47.20	47.30	0	8,935	0.00%
2023/09/04	0	0.00	3	46.10	46.50	-3	9,162	-0.03%
2023/09/01	4	45.06	0	0.00	44.90	4	9,167	0.04%
2023/08/31	1	45.60	0	0.00	45.30	1	9,261	0.01%
2023/08/30	0	0.00	0	45.85	45.85	0	9,242	0.00%
2023/08/29	0	45.70	0.1	45.60	45.35	0	9,324	0.00%
2023/08/24	0	46.58	1	46.05	46.00	-1	9,566	-0.01%
2023/08/23	1	47.50	0	0.00	47.55	1	9,478	0.01%
2023/08/21	1	49.45	0	0.00	49.30	1	9,449	0.01%
2023/08/18	2	51.10	3	50.89	50.50	-1	9,404	-0.01%
2023/08/17	0	0.00	1.6	47.40	47.90	-1.6	9,202	-0.02%
2023/08/16	0	47.58	34	47.63	47.60	-34	9,232	-0.37%
2023/08/15	2	49.25	0	0.00	49.00	2	9,236	0.02%
2023/08/14	1	49.80	0	0.00	49.50	1	9,286	0.01%
2023/08/11	1	50.10	0	0.00	50.60	1	9,367	0.01%
2023/08/10	0	49.85	2	50.10	50.10	-2	9,379	-0.02%
2023/08/08	2	49.80	2	50.15	50.10	0	9,472	0.00%
2023/08/07	1	50.20	0	0.00	50.50	1	9,594	0.01%
2023/08/04	2	51.50	1	51.60	51.60	1	9,661	0.01%
2023/08/02	0	0.00	2	50.90	51.10	-2	9,689	-0.02%
2023/08/01	5	51.20	2	51.00	51.10	3	9,706	0.03%
2023/07/31	5	50.66	0	0.00	50.40	5	9,784	0.05%
2023/07/28	0.2	51.25	7	51.61	51.80	-6.8	9,824	-0.07%
2023/07/27	0	0.00	3	50.33	50.40	-3	9,917	-0.03%
2023/07/26	0	0.00	0	49.90	49.45	0	9,944	0.00%
2023/07/25	0	49.40	5	49.45	49.20	-5	9,972	-0.05%
2023/07/24	6	49.64	0	49.40	49.30	6	10,070	0.06%
2023/07/21	4	50.90	0	0.00	50.90	4	10,120	0.04%
2023/07/20	7	51.37	0	51.60	51.90	7	10,171	0.07%
2023/07/19	0	51.10	0	51.50	50.90	0	10,214	0.00%
2023/07/17	0	0.00	1	51.10	51.00	-1	10,322	-0.01%
2023/07/14	1	50.80	0	50.65	50.40	1	10,323	0.01%
2023/07/13	1	50.48	33	50.19	49.30	-32	10,335	-0.31%
2023/07/12	6	51.70	0	0.00	51.60	6	10,261	0.06%
2023/07/11	0	53.60	0	0.00	53.60	0	10,245	0.00%
2023/07/10	1.1	55.15	0	0.00	53.60	1.1	10,259	0.01%
2023/07/07	7	56.54	1	56.70	56.70	6	10,090	0.06%
2023/07/06	0	0.00	5	57.68	57.60	-5	9,972	-0.05%
2023/07/05	6	57.37	8	57.69	57.70	-2	9,939	-0.02%
2023/07/04	41	59.64	29	60.55	57.30	12	9,675	0.12%
2023/07/03	10	58.28	16.1	58.22	58.90	-6.1	8,716	-0.07%
2023/06/30	37	58.74	38	58.95	59.00	-1	8,216	-0.01%
2023/06/29	2.1	57.80	1.2	58.01	57.30	0.9	7,941	0.01%
2023/06/28	5	58.38	0	0.00	58.40	5	7,880	0.06%
2023/06/27	32	59.45	2	59.60	58.80	30	7,873	0.38%
2023/06/26	35	59.77	1	59.10	58.80	34	7,871	0.43%
2023/06/21	17	60.06	1	59.70	60.20	16	7,865	0.20%
2023/06/20	1	61.29	1	61.10	61.00	0	7,836	0.00%
2023/06/19	13	61.24	4	63.00	61.10	9	7,892	0.11%
2023/06/16	0	0.00	2	62.60	62.60	-2	7,918	-0.03%
2023/06/15	1	61.80	2.2	62.16	61.70	-1.2	7,940	-0.01%
2023/06/14	0	0.00	0.4	62.20	62.20	-0.4	8,067	-0.01%
2023/06/13	0	61.80	3	62.00	61.80	-3	8,375	-0.04%
2023/06/12	0	0.00	21	61.23	62.10	-21	8,862	-0.24%
2023/06/09	30	61.60	30	61.60	61.80	0	9,553	0.00%
2023/06/08	3.5	61.64	2	62.19	61.50	1.5	9,687	0.02%
2023/06/07	0	0.00	1	59.90	59.80	-1	9,917	-0.01%
2023/06/06	0	0.00	17	59.27	59.50	-17	9,925	-0.17%
2023/06/05	0	58.00	0.2	58.30	58.00	-0.2	9,958	0.00%
2023/06/02	0	0.00	2.4	57.90	58.10	-2.4	10,005	-0.02%
2023/06/01	7	57.17	0.4	57.50	57.10	6.6	10,059	0.07%
2023/05/31	5	58.80	0	0.00	58.00	5	10,104	0.05%
2023/05/30	8	59.26	0.2	59.10	58.70	7.8	10,281	0.08%
2023/05/29	0	0.00	1.2	60.15	60.00	-1.2	10,361	-0.01%
2023/05/26	0	0.00	0	59.20	58.90	0	10,595	0.00%
2023/05/25	2	59.45	1	59.50	58.70	1	10,907	0.01%
2023/05/23	0	0.00	1.2	60.38	60.10	-1.2	11,458	-0.01%
2023/05/22	3	59.73	3	60.80	60.20	0	11,482	0.00%
2023/05/19	0	0.00	1	60.80	60.30	-1	11,432	-0.01%
2023/05/18	0	60.10	0	0.00	59.60	0	11,369	0.00%
2023/05/17	0.1	60.10	0	60.10	60.20	0.1	11,390	0.00%
2023/05/16	0	59.60	0	0.00	59.60	0	11,367	0.00%
2023/05/15	0	59.20	0	60.05	60.20	0	11,413	0.00%
2023/05/12	0	59.20	0	0.00	59.20	0	11,434	0.00%
2023/05/11	4	60.40	3	59.87	59.10	1	11,447	0.01%
2023/05/10	0.2	61.50	4	61.53	61.60	-3.8	11,368	-0.03%
2023/05/09	0	0.00	8	59.99	60.20	-8	11,394	-0.07%
2023/05/08	5.1	59.50	5	59.40	59.40	0.1	11,536	0.00%
2023/05/05	10	59.54	0	0.00	59.50	10	11,898	0.08%
2023/05/04	7.2	60.48	0.2	61.00	60.10	7	11,984	0.06%
2023/05/03	5	61.66	0	0.00	60.50	5	12,004	0.04%
2023/05/02	3.2	63.26	1	63.20	63.20	2.2	11,970	0.02%
2023/04/28	3	64.83	6.1	64.93	65.00	-3.1	12,084	-0.03%
2023/04/27	0	63.50	1	63.50	63.70	-1	12,176	-0.01%
2023/04/26	2	62.90	3	63.27	63.70	-1	12,253	-0.01%
2023/04/25	0	0.00	3	64.10	64.20	-3	12,258	-0.02%
2023/04/24	5	65.08	2	65.10	65.50	3	12,374	0.02%
2023/04/21	40.1	66.08	1	68.20	65.00	39.1	12,497	0.31%
2023/04/20	0.3	68.16	0	0.00	67.70	0.3	12,473	0.00%
2023/04/19	1	68.80	5	69.10	68.00	-4	12,630	-0.03%
2023/04/18	0	69.30	0	0.00	69.00	0	12,772	0.00%
2023/04/17	1	70.80	2	70.80	70.50	-1	12,889	-0.01%
2023/04/14	1	68.80	2	69.60	69.90	-1	13,041	-0.01%
2023/04/13	0.1	68.89	0	0.00	68.50	0.1	13,235	0.00%
2023/04/12	0	0.00	2	69.45	68.80	-2	13,442	-0.01%
2023/04/11	5.1	69.02	1	69.20	68.60	4.1	13,740	0.03%
2023/04/10	3	68.87	0	0.00	68.80	3	14,135	0.02%
2023/04/07	0	0.00	0	69.23	69.40	0	14,505	0.00%
2023/04/06	0	68.50	50	68.60	67.80	-50	14,953	-0.33%
2023/03/31	1	68.70	0	0.00	68.50	1	15,727	0.01%
2023/03/30	1.2	68.65	0	0.00	68.50	1.2	17,126	0.01%
2023/03/29	2.3	69.20	4.3	68.93	68.80	-2	17,649	-0.01%
2023/03/28	2.3	69.91	0	0.00	69.30	2.3	18,203	0.01%
2023/03/24	0	0.00	1	70.50	70.50	-1	19,983	-0.01%
2023/03/23	1	69.40	0	0.00	69.90	1	20,125	0.01%
2023/03/22	2.2	69.33	7	70.20	70.40	-4.8	20,171	-0.02%
2023/03/21	2	69.20	2	69.30	69.00	0	20,226	0.00%
2023/03/20	1	70.10	4	69.80	69.60	-3	20,233	-0.01%
2023/03/17	0	0.00	0	69.20	69.00	0	20,203	0.00%
2023/03/16	21	69.33	4	68.00	68.20	17	20,128	0.08%
2023/03/15	6	71.52	3	71.60	71.00	3	19,886	0.02%
2023/03/14	25	73.15	3	73.17	72.50	22	19,571	0.11%
2023/03/13	1	80.70	1	80.40	80.50	0	18,898	0.00%
2023/03/10	9	79.64	10	80.48	79.10	-1	18,755	-0.01%
2023/03/09	0	0.00	1	80.50	80.10	-1	18,527	-0.01%
2023/03/08	6.2	78.95	0	0.00	79.00	6.2	18,647	0.03%
2023/03/07	0	0.00	1	81.30	80.70	-1	18,699	-0.01%
2023/03/06	4.3	81.11	1.7	81.09	80.60	2.7	18,803	0.01%
2023/03/03	1	80.30	4	80.80	81.10	-3	19,016	-0.02%
2023/03/02	1	80.50	6	80.57	80.70	-5	19,149	-0.03%
2023/03/01	7	77.96	0	0.00	78.60	7	18,998	0.04%
2023/02/24	3	79.13	1.5	78.85	79.60	1.6	18,961	0.01%
2023/02/23	9	79.37	35	79.65	79.20	-26	18,829	-0.14%
2023/02/22	1.5	76.99	10	77.03	76.70	-8.6	18,592	-0.05%
2023/02/21	5	76.68	5	75.90	77.50	0	18,344	0.00%
2023/02/20	3	73.27	0	74.00	74.00	3	18,296	0.02%
2023/02/16	5	73.98	0	0.00	73.70	5	18,664	0.03%
2023/02/15	3	73.90	0	0.00	73.70	3	19,073	0.02%
2023/02/14	1	74.50	0	74.77	74.80	1	19,329	0.01%
2023/02/13	1	73.40	1	73.70	73.80	0	19,474	0.00%
2023/02/10	1	75.60	0	0.00	75.50	1	19,706	0.01%
2023/02/09	7	78.10	6	76.90	76.90	1	20,025	0.00%
2023/02/08	3	78.00	5	77.50	77.90	-2	20,279	-0.01%
2023/02/07	30	76.60	0	77.00	77.60	30	20,350	0.15%
2023/02/06	6	77.45	6	76.55	76.10	0	20,482	0.00%
2023/02/03	9	80.92	8	80.90	79.50	1	20,459	0.00%
2023/02/02	1	78.90	4	78.27	78.60	-3	20,220	-0.01%
2023/02/01	1.3	76.66	7	76.70	76.70	-5.8	20,217	-0.03%
2023/01/31	9	75.90	10	75.61	75.90	-1	20,313	0.00%
2023/01/30	0	0.00	10	74.34	75.60	-10	20,414	-0.05%
2023/01/17	2	74.30	0	0.00	73.60	2	20,433	0.01%
2023/01/16	7	73.24	7	73.46	73.70	0	20,475	0.00%
2023/01/13	4	74.50	3	74.30	74.50	1	20,424	0.00%
2023/01/12	14	75.46	1	74.40	74.10	13	20,536	0.06%
2023/01/11	8	77.06	1	77.89	76.10	7	20,473	0.03%
2023/01/10	1	78.20	2	76.60	76.50	-1	20,444	0.00%
2023/01/09	6	77.73	5	77.32	77.50	1	20,639	0.00%
2023/01/06	1	77.10	0	0.00	77.80	1	20,709	0.00%
2023/01/05	1	77.30	0	0.00	77.10	1	20,762	0.00%
2023/01/03	4	79.98	2	79.85	79.20	2	20,825	0.01%
2022/12/30	1	80.60	0.1	80.70	80.10	0.9	20,753	0.00%
2022/12/29	3	79.17	1	78.91	79.20	2	20,637	0.01%
2022/12/28	5	80.28	3	82.20	79.00	2	20,583	0.01%
2022/12/27	2	83.60	1	84.10	82.10	1	20,463	0.00%
2022/12/26	41	83.34	6.2	84.85	82.40	34.8	20,553	0.17%
2022/12/23	1	86.48	8.1	85.41	86.20	-7.1	20,344	-0.04%
2022/12/22	44.3	83.97	62.4	85.17	87.20	-18	19,732	-0.09%
2022/12/21	11	78.83	9	79.08	79.80	2	18,579	0.01%
2022/12/20	32	77.16	6	78.18	76.70	26	18,285	0.14%
2022/12/19	15	79.14	19	78.41	76.20	-4	18,086	-0.02%
2022/12/16	9	77.47	22.3	74.24	78.80	-13.3	17,509	-0.08%
2022/12/15	0	0.00	6	72.10	72.50	-6	16,827	-0.04%
2022/12/14	4	69.50	2	70.00	70.70	2	17,223	0.01%
2022/12/13	10	70.50	6	70.52	70.30	4	17,331	0.02%
2022/12/12	3	69.47	2	69.20	69.30	1	17,584	0.01%
2022/12/09	2	69.30	6	70.00	70.10	-4	17,814	-0.02%
2022/12/08	5.1	68.74	3	68.60	68.60	2.1	18,088	0.01%
2022/12/07	6	70.05	0	0.00	69.10	6	18,250	0.03%
2022/12/06	18	72.26	0	0.00	70.60	18	18,254	0.10%
2022/12/05	2	74.80	0	0.00	74.30	2	18,390	0.01%
2022/12/01	3	76.27	6	75.90	75.30	-3	18,774	-0.02%
2022/11/30	2	74.00	3	75.50	76.10	-1	18,698	-0.01%
2022/11/29	4	73.30	2	74.00	74.70	2	18,769	0.01%
2022/11/28	7	74.07	7	73.86	72.90	0	18,998	0.00%
2022/11/25	5	75.86	12	76.42	74.90	-7	18,973	-0.04%
2022/11/24	1	75.30	53.1	72.47	75.40	-52.1	19,000	-0.27%
2022/11/23	3	70.40	14	71.38	71.10	-11	18,785	-0.06%
2022/11/22	3	69.77	0	0.00	69.10	3	18,934	0.02%
2022/11/21	8	70.00	0	0.00	69.50	8	18,878	0.04%
2022/11/18	8	72.86	0	0.00	71.80	8	18,843	0.04%
2022/11/17	1	74.79	1	75.60	74.20	0	18,944	0.00%
2022/11/16	2	73.90	7	74.66	75.30	-5	18,910	-0.03%
2022/11/15	5	73.86	4	73.12	74.60	1	18,998	0.01%
2022/11/14	0	0.00	1.2	74.63	74.10	-1.2	18,805	-0.01%
2022/11/11	3.5	74.50	2	74.00	73.50	1.5	18,698	0.01%
2022/11/10	3	73.00	21	74.02	74.40	-18	18,395	-0.10%
2022/11/09	0	0.00	1	72.20	72.00	-1	18,244	-0.01%
2022/11/08	7	72.24	7	72.24	70.40	0	18,282	0.00%
2022/11/07	3	70.40	1	69.99	70.00	2	18,009	0.01%
2022/11/04	2	66.20	1	67.10	66.60	1	17,759	0.01%
2022/11/03	0	65.70	0	0.00	65.80	0	17,605	0.00%
2022/11/01	1	67.57	1	66.03	66.00	0	17,590	0.00%
2022/10/31	1.1	67.52	1	68.00	67.70	0.1	17,596	0.00%
2022/10/28	0.1	68.66	1	68.60	68.50	-0.9	17,585	-0.01%
2022/10/27	0	69.00	1	70.10	70.50	-1	17,529	-0.01%
2022/10/26	1	66.21	1	66.64	69.20	0	17,483	0.00%
2022/10/25	0	67.90	4	67.70	67.70	-4	17,395	-0.02%
2022/10/24	4	69.88	0	68.77	68.50	4	17,586	0.02%
2022/10/21	2	66.80	2	67.30	66.50	0	17,570	0.00%
2022/10/20	5.1	63.64	3	64.83	66.90	2.1	17,578	0.01%
2022/10/19	0	0.00	3	67.81	67.90	-3	17,706	-0.02%
2022/10/18	0.3	66.50	6	66.70	67.00	-5.7	17,674	-0.03%
2022/10/17	4	63.48	1	64.50	64.90	3	17,705	0.02%
2022/10/14	0	0.00	1.1	69.92	68.80	-1.1	17,512	-0.01%
2022/10/13	1	68.52	3	65.67	65.40	-2	17,873	-0.01%
2022/10/12	4	69.10	1	69.70	68.30	3	18,252	0.02%
2022/10/11	1	72.79	1	72.10	72.20	0	18,103	0.00%
2022/10/07	3	74.00	5	73.92	73.20	-2	17,998	-0.01%
2022/10/06	2.1	72.58	2	71.30	73.60	0.1	18,048	0.00%
2022/10/05	0	0.00	2	74.19	72.90	-2	18,103	-0.01%
2022/10/04	3	71.90	11	71.46	71.60	-8	18,225	-0.04%
2022/10/03	3	69.91	4.1	68.58	70.30	-1	18,110	-0.01%
2022/09/30	6	64.87	6	65.83	66.80	0	17,994	0.00%
2022/09/29	2	67.40	2	67.99	66.50	0	17,966	0.00%
2022/09/28	3.1	66.28	0	0.00	65.70	3.1	17,990	0.02%
2022/09/27	1	70.40	0	70.85	71.00	1	18,355	0.01%
2022/09/26	7	71.36	3	71.70	69.40	4	18,480	0.02%
2022/09/23	7	75.54	4	76.42	74.90	3	18,620	0.02%
2022/09/22	7	75.54	2	74.99	74.70	5	18,861	0.03%
2022/09/21	16	77.59	22	76.26	78.30	-6	19,104	-0.03%
2022/09/20	3	75.40	4	75.73	75.10	-1	19,163	-0.01%
2022/09/19	4	76.90	2	77.00	74.10	2	19,630	0.01%
2022/09/16	19	79.12	7.2	79.70	80.70	11.9	19,925	0.06%
2022/09/15	0	0.00	1	81.80	80.70	-1	20,286	0.00%
2022/09/14	2	75.30	3.3	77.35	79.10	-1.3	20,546	-0.01%
2022/09/13	3	77.70	2	78.10	77.70	1	20,614	0.00%
2022/09/12	3	77.90	3	76.70	76.90	0	20,925	0.00%
2022/09/08	0	0.00	1	73.50	74.10	-1	20,836	0.00%
2022/09/07	36	75.60	0.2	74.10	74.50	35.8	20,908	0.17%
2022/09/06	2	77.94	3	77.30	76.80	-1	20,750	0.00%
2022/09/05	4.6	76.85	1	78.50	76.20	3.6	20,692	0.02%
2022/09/02	12.2	79.77	1	80.60	78.00	11.2	20,581	0.05%
2022/09/01	2.6	84.24	0	0.00	83.70	2.6	20,346	0.01%
2022/08/31	2.4	83.61	2.6	85.78	86.80	-0.2	20,415	0.00%
2022/08/30	0	86.40	1	86.20	86.10	-1	20,129	0.00%
2022/08/29	5	86.78	0	0.00	86.30	5	20,111	0.02%
2022/08/26	1.5	93.43	2	93.65	93.10	-0.5	20,046	0.00%
2022/08/25	2	92.70	1	92.70	92.80	1	20,010	0.00%
2022/08/24	7	92.67	1	93.00	91.30	6	20,068	0.03%
2022/08/23	3	94.90	0	0.00	94.60	3	20,090	0.01%
2022/08/22	27	95.48	4	96.70	95.10	23	20,154	0.11%
2022/08/16	3	100.00	1	100.00	99.90	2	21,251	0.01%
2022/08/15	3	100.50	0	0.00	101.50	3	21,871	0.01%
2022/08/11	0	0.00	46	103.28	103.00	-46	21,901	-0.21%
2022/08/10	5	103.80	4	104.63	103.00	1	21,885	0.00%
2022/08/09	19	105.45	3	105.50	105.00	16	21,937	0.07%
2022/08/08	4	107.00	3	107.50	107.50	1	21,826	0.00%
2022/08/05	1	106.50	1	107.00	107.50	0	21,846	0.00%
2022/08/04	0	103.00	0	0.00	104.00	0	21,921	0.00%
2022/08/03	2	105.00	2	104.50	104.50	0	21,955	0.00%
2022/08/02	0	104.50	0	0.00	105.00	0	22,088	0.00%
2022/08/01	1	107.00	0	0.00	107.50	1	22,109	0.00%
2022/07/29	0	0.00	1	105.51	107.00	-1	22,202	0.00%
2022/07/28	1	102.00	0	0.00	102.00	1	22,118	0.00%
2022/07/27	0	0.00	0	105.00	104.50	0	22,091	0.00%
2022/07/26	2	101.50	2	101.75	100.50	0	22,099	0.00%
2022/07/25	2	104.75	1	104.50	104.00	1	21,952	0.00%
2022/07/22	1	105.50	0	0.00	106.50	1	21,993	0.00%
2022/07/21	7.7	106.87	6	105.42	105.50	1.7	22,013	0.01%
2022/07/20	1	103.00	0	0.00	103.50	1	21,989	0.00%
2022/07/19	5.3	128.17	17	125.79	131.00	-11.7	21,598	-0.05%
2022/07/15	10	117.00	0	0.00	117.00	10	21,144	0.05%
2022/07/14	6	114.50	8	115.88	118.50	-2	21,219	-0.01%
2022/07/13	1	116.50	0	0.00	113.50	1	21,063	0.00%
2022/07/12	2	113.50	4	112.38	112.00	-2	20,966	-0.01%
2022/07/11	0	120.75	3	119.83	120.50	-3	20,719	-0.01%
2022/07/07	8	115.50	5	115.70	116.50	3	20,505	0.01%
2022/07/06	0	113.50	2	113.00	113.50	-2	20,500	-0.01%
2022/07/05	6	116.33	4	115.63	116.00	2	20,405	0.01%
2022/07/04	4	113.25	5	112.60	115.50	-1	19,948	0.00%
2022/07/01	3	118.14	9.9	114.62	111.00	-6.8	19,836	-0.03%
2022/06/30	3	118.34	24	116.17	119.00	-21	19,480	-0.11%
2022/06/29	31	123.43	1	124.00	120.00	30	19,155	0.16%
2022/06/28	9	125.44	13	126.08	128.00	-4	18,787	-0.02%
2022/06/27	48.1	124.04	59	125.98	128.00	-11	18,412	-0.06%
2022/06/24	4	114.50	3	115.67	116.50	1	17,937	0.01%
2022/06/23	12	114.25	5	112.70	110.50	7	17,617	0.04%
2022/06/22	4	118.00	4	119.50	120.00	0	17,276	0.00%
2022/06/20	4	123.62	50	123.64	119.50	-46	16,534	-0.28%
2022/06/17	1	132.47	0	0.00	131.00	1	16,156	0.01%
2022/06/16	10	135.85	10	134.40	131.00	0	15,984	0.00%
2022/06/15	0	142.70	0	0.00	140.50	0	16,030	0.00%
2022/06/14	5	142.90	3	143.50	143.00	2	16,380	0.01%
2022/06/13	13	143.50	1	146.00	143.00	12	17,312	0.07%
2022/06/10	4	152.12	0	0.00	150.00	4	17,735	0.02%
2022/06/09	7	156.07	0	0.00	155.00	7	17,977	0.04%
2022/06/08	0	0.00	2	161.00	161.50	-2	18,124	-0.01%
2022/06/06	3	162.17	4	160.00	158.50	-1	19,086	-0.01%
2022/06/02	0	0.00	3	158.83	158.50	-3	19,672	-0.02%
2022/06/01	0	0.00	38	159.68	159.50	-38	20,734	-0.18%
2022/05/31	40	157.25	32	159.88	157.00	8	22,047	0.04%
2022/05/30	7	160.50	7	160.07	158.50	0	22,405	0.00%
2022/05/27	3	158.50	3	157.67	160.50	0	22,706	0.00%
2022/05/26	31	160.24	55	157.91	156.50	-24	23,032	-0.10%
2022/05/25	14	160.00	17.2	159.61	160.50	-3.2	23,196	-0.01%
2022/05/24	48	164.88	20.5	162.24	161.50	27.6	23,415	0.12%
2022/05/23	8.7	160.31	36.2	161.58	163.50	-27.6	23,452	-0.12%
2022/05/20	3	148.00	1	148.50	149.00	2	23,616	0.01%
2022/05/19	19.1	143.65	16	141.31	146.00	3.1	24,528	0.01%
2022/05/18	11	145.05	2	146.00	147.50	9	25,491	0.04%
2022/05/17	9.1	145.89	12	146.29	143.00	-2.9	26,034	-0.01%
2022/05/16	11.1	150.36	15	151.00	148.00	-3.9	26,380	-0.01%
2022/05/13	15	152.00	0	0.00	153.50	15	26,755	0.06%
2022/05/12	17	148.21	0	0.00	148.50	17	27,852	0.06%
2022/05/11	0	151.50	41	151.26	151.50	-41	28,048	-0.15%
2022/05/10	2	152.00	1.1	151.07	151.50	1	28,426	0.00%
2022/05/09	1	152.43	0	0.00	148.00	1	28,842	0.00%
2022/05/06	44.1	149.92	4	150.38	151.50	40.1	29,843	0.13%
2022/05/05	11	151.18	11.1	149.93	153.00	-0.1	29,960	0.00%
2022/05/04	0	0.00	2	150.00	148.50	-2	29,923	-0.01%
2022/05/03	20	143.50	20.1	145.00	146.00	0	30,123	0.00%
2022/04/29	1	146.00	25	146.56	146.00	-24	30,426	-0.08%
2022/04/28	33.2	143.89	3	141.17	142.00	30.2	30,615	0.10%
2022/04/27	6	142.17	4	143.00	144.00	2	30,648	0.01%
2022/04/26	10	146.65	17	148.41	145.00	-7	30,761	-0.02%
2022/04/25	0.1	149.93	2	150.00	148.00	-1.9	30,860	-0.01%
2022/04/22	6.1	155.93	4	156.75	156.00	2.1	30,890	0.01%
2022/04/21	4	158.00	6	157.75	157.50	-2	31,098	-0.01%
2022/04/20	25	156.50	0	0.00	155.50	25	31,348	0.08%
2022/04/19	0	0.00	1	155.49	156.00	-1	31,482	0.00%
2022/04/18	1	152.50	2	151.75	151.00	-1	31,728	0.00%
2022/04/15	1	155.00	0	0.00	155.00	1	32,036	0.00%
2022/04/14	2	158.47	2	158.00	154.50	0	32,163	0.00%
2022/04/12	18	148.47	25	150.66	153.00	-7	32,311	-0.02%
2022/04/11	32	154.70	1	157.00	151.50	31	32,351	0.10%
2022/04/08	0	0.00	1	155.00	154.00	-1	32,947	0.00%
2022/04/07	3	150.67	0	0.00	149.50	3	33,063	0.01%
2022/04/06	2	155.50	2	155.01	156.00	0	33,093	0.00%
2022/03/31	0	0.00	1	158.00	158.50	-1	33,528	0.00%
2022/03/30	2	157.00	6	156.83	160.00	-4	33,688	-0.01%
2022/03/29	6.1	157.48	2	156.25	154.50	4.1	33,769	0.01%
2022/03/28	4	152.75	4	155.00	156.00	0	34,092	0.00%
2022/03/25	8.1	155.25	0	0.00	153.50	8.1	34,467	0.02%
2022/03/24	3.1	161.69	4	161.13	160.00	-0.9	34,857	0.00%
2022/03/23	1	162.50	1	166.00	163.00	0	35,566	0.00%
2022/03/22	3	164.50	1	164.00	162.50	2	36,222	0.01%
2022/03/21	4	164.25	4	164.00	163.00	0	37,126	0.00%
2022/03/18	2	161.50	6	166.00	163.00	-4	38,261	-0.01%
2022/03/17	22.1	163.96	22	162.20	168.00	0.1	38,841	0.00%
2022/03/16	26	166.92	11	164.86	161.50	15	39,919	0.04%
2022/03/15	11	177.77	4	175.75	172.50	7	39,944	0.02%
2022/03/14	18	180.78	7	179.71	182.00	11	41,030	0.03%
2022/03/11	6	175.00	8	175.31	175.00	-2	42,473	0.00%
2022/03/10	10	179.55	9	178.89	176.50	1	43,249	0.00%
2022/03/09	22.2	175.02	20	174.58	174.00	2.2	43,857	0.00%
2022/03/08	14	176.43	12	174.58	170.50	2	44,460	0.00%
2022/03/07	11	190.14	21	186.88	180.00	-10	43,865	-0.02%
2022/03/04	23	196.70	25	197.33	192.00	-2	43,042	0.00%
2022/03/03	6	194.25	5	194.30	192.00	1	41,921	0.00%
2022/03/02	8	192.81	10	192.75	190.50	-2	41,774	0.00%
2022/03/01	4	190.13	5	192.90	193.00	-1	41,636	0.00%
2022/02/25	22	186.91	21	186.95	187.00	1	41,391	0.00%
2022/02/24	50	187.75	11	187.50	182.00	39	41,218	0.09%
2022/02/23	3	188.17	7	188.79	190.00	-4	40,843	-0.01%
2022/02/22	13.7	183.34	6	182.83	181.50	7.7	40,488	0.02%
2022/02/21	23	198.04	22.2	197.59	195.00	0.8	39,762	0.00%
2022/02/18	15.1	189.28	22.1	190.79	194.50	-7	39,031	-0.02%
2022/02/17	6.2	186.27	3	184.67	183.00	3.2	38,225	0.01%
2022/02/16	3	182.50	3	183.50	183.50	0	37,912	0.00%
2022/02/15	6	180.67	2	179.00	178.50	4	38,206	0.01%
2022/02/14	39	181.49	48	179.18	180.00	-9	38,783	-0.02%
2022/02/11	12	175.08	14	173.96	172.00	-2	38,390	-0.01%
2022/02/10	15	176.13	14.2	175.16	175.50	0.8	39,037	0.00%
2022/02/09	19	174.29	26	173.63	173.50	-7	39,741	-0.02%
2022/02/08	20.2	172.11	22	168.68	172.00	-1.8	39,830	0.00%
2022/02/07	9	154.94	44	160.60	162.00	-35	39,996	-0.09%
2022/01/26	10	149.00	8	150.06	147.50	2	41,239	0.00%
2022/01/25	8	149.00	1	146.59	145.50	7	41,581	0.02%
2022/01/24	4	150.25	7	149.71	153.00	-3	41,813	-0.01%
2022/01/21	17	154.71	9	153.94	151.50	8	42,137	0.02%
2022/01/20	2	161.25	1	162.00	161.00	1	42,290	0.00%
2022/01/19	3	164.50	1	161.00	161.50	2	42,524	0.00%
2022/01/18	6	167.42	5	166.30	166.00	1	42,715	0.00%
2022/01/17	6	168.50	1	167.00	166.00	5	43,550	0.01%
2022/01/14	8	167.88	1	170.50	173.50	7	44,029	0.02%
2022/01/13	10	171.35	25	170.66	168.50	-15	44,460	-0.03%
2022/01/12	3	178.83	3	177.00	176.00	0	44,725	0.00%
2022/01/11	17	179.53	3	182.00	181.50	14	45,521	0.03%
2022/01/10	13	180.15	10	180.05	179.50	3	46,605	0.01%
2022/01/07	3	189.17	3	190.33	187.50	0	47,315	0.00%
2022/01/06	1	192.50	45	189.52	191.00	-44	48,866	-0.09%
2022/01/05	4	191.25	3	193.17	191.00	1	49,726	0.00%
2022/01/04	4	185.88	4	187.50	191.50	0	50,499	0.00%
2022/01/03	15	189.17	16	185.34	187.50	-1	51,296	0.00%
2021/12/30	7	198.57	1	198.50	198.50	6	51,827	0.01%
2021/12/29	12	200.63	13	202.92	201.00	-1	52,778	0.00%
2021/12/28	7	201.86	4	203.26	200.50	3	54,654	0.01%
2021/12/27	6	198.67	14	200.14	199.00	-8	55,451	-0.01%
2021/12/24	36	200.39	36	202.56	199.00	0	56,326	0.00%
2021/12/23	36	201.67	2	203.25	200.00	34	56,322	0.06%
2021/12/22	2	204.25	12	204.21	204.00	-10	56,540	-0.02%
2021/12/21	22	203.78	30	204.60	207.00	-8	56,543	-0.01%
2021/12/20	11	197.77	9.2	197.78	199.00	1.8	56,620	0.00%
2021/12/17	11	201.23	15.1	202.23	200.00	-4.1	56,644	-0.01%
2021/12/16	6	199.41	7	197.64	196.50	-1	56,315	0.00%
2021/12/15	7	195.79	7	195.36	199.00	0	56,196	0.00%
2021/12/14	26.3	198.08	16.2	195.44	189.50	10.1	56,156	0.02%
2021/12/13	13	207.92	18	207.67	201.50	-5	55,319	-0.01%
2021/12/10	44	204.86	41.2	207.52	210.50	2.8	55,553	0.01%
2021/12/09	29	200.12	28	203.05	208.00	1	54,894	0.00%
2021/12/08	51.2	199.21	56	200.21	197.00	-4.8	54,715	-0.01%
2021/12/07	60	183.11	55.6	184.86	191.00	4.4	54,241	0.01%
2021/12/06	14.2	176.04	20.2	173.40	176.50	-6	53,587	-0.01%
2021/12/03	31.4	167.76	22.2	169.82	164.50	9.2	53,625	0.02%
2021/12/02	3	162.67	17	161.21	169.50	-14	53,692	-0.03%
2021/12/01	1	155.00	5	154.90	154.50	-4	53,099	-0.01%
2021/11/30	6	155.67	0	0.00	156.50	6	53,553	0.01%
2021/11/29	3	152.83	2	155.50	153.00	1	54,150	0.00%
2021/11/26	3.1	155.16	2	156.50	152.00	1.1	55,260	0.00%
2021/11/25	12	157.83	11.1	157.91	157.50	1	55,943	0.00%
2021/11/24	4	154.13	14	154.21	154.00	-10	56,530	-0.02%
2021/11/23	4	155.50	2	157.00	154.00	2	58,328	0.00%
2021/11/22	3	156.67	2	158.00	154.50	1	60,206	0.00%
2021/11/19	6	157.83	4	157.00	156.00	2	61,871	0.00%
2021/11/18	2	159.00	8	160.75	160.50	-6	64,140	-0.01%
2021/11/17	13	158.00	10	157.80	158.50	3	66,010	0.00%
2021/11/16	2	158.00	3	160.83	161.00	-1	67,378	0.00%
2021/11/15	6	159.25	5	160.00	157.00	1	69,856	0.00%
2021/11/12	17	160.91	16	161.25	159.00	1	71,211	0.00%
2021/11/11	14.1	168.90	29.1	168.41	159.50	-15	71,484	-0.02%
2021/11/10	12	182.63	9	183.50	177.00	3	72,107	0.00%
2021/11/09	35.1	188.64	24	185.88	183.50	11.1	73,224	0.02%
2021/11/08	75	183.32	71.1	183.38	190.00	3.9	73,787	0.01%
2021/11/05	41	173.54	34.2	175.95	178.00	6.8	74,735	0.01%
2021/11/04	87	177.94	60	177.59	174.50	27	76,083	0.04%
2021/11/03	36	172.35	37	172.53	171.50	-1	76,323	0.00%
2021/11/02	5.4	161.47	12	162.17	161.00	-6.7	76,868	-0.01%
2021/11/01	39.1	161.55	5	162.10	158.50	34.1	77,612	0.04%
2021/10/29	19	159.37	33.4	159.58	160.00	-14.4	78,267	-0.02%
2021/10/28	6	153.83	3	157.33	153.50	3	79,584	0.00%
2021/10/27	2.9	153.31	2	154.50	153.00	0.9	82,036	0.00%
2021/10/26	34	158.54	12	158.42	157.00	22	84,992	0.03%
2021/10/25	12	153.88	54	154.60	157.50	-42	87,571	-0.05%
2021/10/22	27	154.74	3	155.17	152.50	24	90,066	0.03%
2021/10/21	5	164.30	16	162.63	159.00	-11	91,770	-0.01%
2021/10/20	13	160.00	13	161.50	159.50	0	92,550	0.00%
2021/10/19	32	160.33	32	161.03	158.00	0	94,278	0.00%
2021/10/18	45	154.00	42	152.10	160.00	3	96,471	0.00%
2021/10/15	48.3	163.83	16	161.50	161.00	32.3	97,931	0.03%
2021/10/14	61	163.98	70	160.84	164.50	-9	98,982	-0.01%
2021/10/13	64	156.80	127	157.90	155.00	-63	99,248	-0.06%	大賣/
2021/10/12	95	156.24	32	156.88	153.50	63	101,711	0.06%
2021/10/08	39	167.96	29	168.81	169.50	10	102,911	0.01%
2021/10/07	30	168.83	80	170.88	171.50	-50	105,121	-0.05%
2021/10/06	76	165.94	48	164.16	161.50	28	106,167	0.03%
2021/10/05	63.1	166.85	140	164.65	173.00	-76.9	107,309	-0.07%	大賣/
2021/10/04	45	170.51	38	173.67	165.50	7	108,342	0.01%
2021/10/01	60.1	189.59	27	187.28	183.50	33.1	110,613	0.03%
2021/09/30	3	201.67	11	202.18	203.50	-8	112,158	-0.01%
2021/09/29	10	200.50	3	204.00	200.50	7	113,993	0.01%
2021/09/28	32	202.59	3	202.33	203.50	29	115,755	0.03%
2021/09/27	8	217.00	7	213.21	208.00	1	117,732	0.00%
2021/09/24	23	212.50	59	212.49	215.00	-36	121,860	-0.03%
2021/09/23	5	209.30	43	209.08	207.50	-38	123,853	-0.03%
2021/09/22	25	205.72	15	204.40	203.00	10	127,961	0.01%
2021/09/17	35	209.06	66	204.46	210.00	-31	129,019	-0.02%
2021/09/16	45	202.99	15	200.70	200.50	30	131,239	0.02%
2021/09/15	28	203.25	68	204.46	205.00	-40	132,972	-0.03%
2021/09/14	52	205.45	4	209.72	201.50	48	136,191	0.04%
2021/09/13	17	212.62	27	212.81	210.00	-10	138,442	-0.01%
2021/09/10	18	211.00	57	210.93	211.50	-39	139,336	-0.03%
2021/09/09	59	208.43	35.1	206.57	207.50	23.9	140,530	0.02%
2021/09/08	27.2	210.44	30.1	215.35	213.00	-3	141,059	0.00%
2021/09/07	29.1	207.63	29	206.05	209.50	0	141,359	0.00%
2021/09/06	18	218.44	34.1	222.47	211.00	-16	140,707	-0.01%
2021/09/03	22	226.93	4.3	231.81	222.00	17.7	140,444	0.01%
2021/09/02	51	238.38	71	240.40	235.50	-20	139,951	-0.01%
2021/09/01	102.1	241.84	68	241.66	235.00	34.1	139,269	0.02%	大買/
2021/08/31	89	249.70	46	246.81	248.00	43	138,045	0.03%
2021/08/30	72	252.36	104	254.97	249.00	-32	137,102	-0.02%	大賣/
2021/08/27	81	253.91	71	258.27	252.00	10	136,378	0.01%
2021/08/26	91	256.01	76	256.96	258.00	15	134,570	0.01%
2021/08/25	76.1	250.15	98.1	252.94	262.00	-21.9	132,823	-0.02%
2021/08/24	122.1	249.46	63	250.33	244.00	59.1	131,087	0.05%	大買/
2021/08/23	109	240.30	142	245.40	248.00	-33	129,142	-0.03%	大買/大賣/
2021/08/20	85	216.88	93.1	219.41	225.50	-8.1	129,352	-0.01%
2021/08/19	103.1	223.37	80	220.65	213.00	23.1	130,804	0.02%	大買/
2021/08/18	40	212.54	85	215.22	226.00	-45	129,864	-0.03%
2021/08/17	71	211.81	34	212.69	205.50	37	130,875	0.03%
2021/08/16	62	214.48	107	214.43	215.00	-45	131,847	-0.03%	大賣/
2021/08/13	65	228.12	52	223.42	215.00	13	131,260	0.01%
2021/08/12	41	219.39	84	219.63	230.00	-43	131,665	-0.03%
2021/08/11	90	219.91	87	221.15	217.00	3	131,247	0.00%
2021/08/10	83	231.57	70	231.61	225.00	13	129,537	0.01%
2021/08/09	57	233.61	42	233.51	229.00	15	128,839	0.01%
2021/08/06	66	232.22	101	234.87	231.00	-35	128,536	-0.03%	大賣/
2021/08/05	23	225.22	28	224.41	221.00	-5	127,154	0.00%
2021/08/04	47	232.31	40	234.09	233.00	7	126,543	0.01%
2021/08/03	68	232.96	52	234.29	229.00	16	126,639	0.01%
2021/08/02	74	227.14	97	225.63	232.00	-23	125,565	-0.02%
2021/07/30	127.2	242.23	66.1	244.21	223.50	61.2	123,176	0.05%	大買/
2021/07/29	156.1	235.09	115.1	243.36	248.00	41	120,666	0.03%	大買/大賣/
2021/07/28	95	207.71	169.1	214.82	225.50	-74.1	118,502	-0.06%	大賣/
2021/07/27	83.1	205.55	139.2	208.35	205.00	-56.1	116,098	-0.05%	大賣/
2021/07/26	116.1	227.98	66	223.67	216.50	50.1	115,006	0.04%	大買/
2021/07/23	121	242.69	109	244.48	240.00	12	113,819	0.01%	大買/大賣/
2021/07/22	110.1	231.83	121	231.34	240.00	-10.9	112,099	-0.01%	大買/大賣/
2021/07/21	186.4	251.54	113.2	255.11	238.50	73.2	109,689	0.07%	大買/大賣/
2021/07/20	90	266.70	73	273.18	260.50	17	107,231	0.02%
2021/07/19	80	288.31	67	290.54	286.00	13	105,706	0.01%
2021/07/16	63.1	290.49	71.5	292.89	286.00	-8.4	105,178	-0.01%
2021/07/15	51	264.17	90	266.31	278.50	-39	102,364	-0.04%
2021/07/14	117.1	249.27	133.2	256.64	253.50	-16	101,196	-0.02%	大買/大賣/
2021/07/13	99.1	272.34	66.2	285.50	258.50	33	98,531	0.03%
2021/07/12	57.1	288.74	97	294.72	287.00	-39.9	96,744	-0.04%
2021/07/09	118.2	287.68	61.3	290.03	275.00	56.9	94,700	0.06%	大買/
2021/07/08	42.2	277.81	82.2	283.67	304.00	-40	92,400	-0.04%
2021/07/07	72	290.72	66	297.58	276.50	6	89,534	0.01%
2021/07/06	70	307.46	95.3	305.74	296.00	-25.3	87,537	-0.03%
2021/07/05	89.2	314.70	89	318.71	302.00	0.2	85,714	0.00%
2021/07/02	111.6	331.38	73	332.78	326.50	38.6	83,762	0.05%	大買/
2021/07/01	128.2	338.58	97.4	341.58	336.00	30.9	81,705	0.04%	大買/
2021/06/30	44.1	304.94	50.2	309.24	321.00	-6.1	77,304	-0.01%
2021/06/29	79.3	308.27	64	308.95	292.00	15.3	75,146	0.02%
2021/06/28	11.1	292.35	21	298.85	300.00	-9.9	71,395	-0.01%
2021/06/25	22.3	265.16	49.3	269.65	273.00	-27	70,194	-0.04%
2021/06/24	54	235.75	92	237.53	248.50	-38	67,663	-0.06%
2021/06/23	97.6	239.87	65.1	247.50	226.00	32.5	65,883	0.05%
2021/06/22	94.4	264.50	94.2	265.05	251.00	0.2	61,674	0.00%
2021/06/21	32	246.69	16	244.25	249.00	16	58,851	0.03%
2021/06/18	79	215.06	106	216.32	226.50	-27	58,156	-0.05%	大賣/
2021/06/17	90.1	202.74	48	204.78	206.00	42.1	56,643	0.07%
2021/06/16	63.2	207.52	49	210.24	205.50	14.2	55,154	0.03%
2021/06/15	4	186.13	16	187.94	191.50	-12	53,839	-0.02%
2021/06/11	10	168.50	10	171.00	174.50	0	53,432	0.00%
2021/06/10	2	154.00	0	0.00	159.00	2	53,228	0.00%
2021/06/09	11	161.32	15.2	159.83	160.00	-4.2	53,324	-0.01%
2021/06/08	20	157.50	25	163.82	165.00	-5	53,404	-0.01%
2021/06/07	6.2	148.57	11	149.50	153.00	-4.8	53,464	-0.01%
2021/06/04	10	155.60	9	158.39	155.50	1	53,521	0.00%
2021/06/03	11	165.09	0	0.00	161.00	11	53,592	0.02%
2021/06/02	3	165.00	12	157.71	160.00	-9	53,515	-0.02%
2021/06/01	12	146.71	5	149.40	159.50	7	53,205	0.01%
2021/05/31	11	149.14	7	152.86	145.00	4	53,006	0.01%
2021/05/28	28	148.61	22.4	151.01	154.50	5.6	52,533	0.01%
2021/05/27	22.4	137.46	16	139.88	140.50	6.4	50,723	0.01%
2021/05/26	41	121.52	95	121.04	128.00	-54	47,866	-0.11%
2021/05/25	77	118.72	33	119.36	116.50	44	46,237	0.10%
2021/05/24	13	120.12	12	122.67	125.00	1	43,825	0.00%
2021/05/21	3	111.33	20.2	112.99	114.00	-17.2	42,234	-0.04%
2021/05/20	2	97.35	44	100.44	104.00	-42	41,724	-0.10%
2021/05/19	11	93.04	7	93.04	94.60	4	39,609	0.01%
2021/05/18	20	85.90	20	80.50	86.00	0	39,042	0.00%
2021/05/17	7	79.51	7	78.59	78.20	0	38,911	0.00%
2021/05/14	5	75.14	5	76.44	81.60	0	37,764	0.00%
2021/05/13	3	82.53	4	83.15	80.10	-1	36,679	0.00%
2021/05/12	31	91.65	22	91.62	88.90	9	36,346	0.02%
2021/05/11	48	101.28	28	101.71	98.70	20	36,361	0.06%
2021/05/10	27	99.58	29	99.06	101.50	-2	35,317	-0.01%
2021/05/07	10	88.80	10	90.20	92.30	0	34,558	0.00%
2021/05/06	3	93.80	4	92.20	89.90	-1	34,312	0.00%
2021/05/05	34	92.12	58	92.42	92.50	-24	33,721	-0.07%
2021/05/04	54	91.74	26	92.89	91.40	28	33,189	0.08%
2021/05/03	41.2	101.48	30	100.58	101.50	11.2	32,428	0.03%
2021/04/29	2	92.05	2	93.00	94.70	0	31,563	0.00%
2021/04/28	5	95.38	3	96.73	92.50	2	31,936	0.01%
2021/04/27	9	93.28	5	94.70	91.20	4	31,941	0.01%
2021/04/26	0	0.00	12	87.17	90.20	-12	31,963	-0.04%
2021/04/23	11	84.51	1	84.00	82.00	10	32,715	0.03%
2021/04/22	27	92.53	25	91.14	85.80	2	32,945	0.01%
2021/04/21	5	85.96	3	89.47	89.60	2	32,068	0.01%
2021/04/20	12	81.50	17	80.75	81.50	-5	31,928	-0.02%
2021/04/19	7	78.10	2	80.60	80.60	5	32,264	0.02%
2021/04/16	4	71.55	5	72.30	73.30	-1	32,430	0.00%
2021/04/15	3	66.20	5.1	66.28	66.70	-2.1	32,892	-0.01%
2021/04/14	18	66.08	26	65.90	65.30	-8	34,186	-0.02%
2021/04/13	28	64.42	15	64.65	64.30	13	34,459	0.04%
2021/04/12	1	63.70	2	63.10	64.00	-1	35,159	0.00%
2021/04/09	0	0.00	1	57.70	58.20	-1	36,862	0.00%
2021/04/08	0	0.00	2	58.80	58.90	-2	37,908	-0.01%
2021/04/07	10	58.17	43	57.97	58.70	-33	39,236	-0.08%
2021/04/06	100	56.64	70	56.14	57.40	30	42,280	0.07%
2021/04/01	20	56.00	25	56.22	55.90	-5	43,279	-0.01%
2021/03/31	11	55.73	10.5	56.79	55.10	0.5	44,129	0.00%
2021/03/30	10	54.50	12	54.07	54.60	-2	44,067	0.00%
2021/03/29	35.5	54.28	38	54.89	55.40	-2.5	44,720	-0.01%
2021/03/26	31	50.70	43	51.95	52.90	-12	46,649	-0.03%
2021/03/25	11	51.00	1	51.10	49.90	10	47,659	0.02%
2021/03/23	25	53.36	27	53.21	51.70	-2	48,863	0.00%
2021/03/22	5	53.60	23	53.86	54.50	-18	48,009	-0.04%
2021/03/19	12	50.10	0	0.00	49.55	12	47,755	0.03%
2021/03/18	0	0.00	1	50.00	49.95	-1	48,015	0.00%
2021/03/17	0	0.00	2	48.95	49.00	-2	48,441	0.00%
2021/03/16	0	0.00	2	48.33	48.65	-2	48,956	0.00%
2021/03/15	1	49.00	2	48.38	48.70	-1	49,649	0.00%
2021/03/12	1	48.25	1	47.95	47.40	0	50,455	0.00%
2021/03/11	1	47.25	1	47.60	47.25	0	50,756	0.00%
2021/03/10	1	46.70	1	47.50	47.00	0	50,926	0.00%
2021/03/09	2	47.20	4	47.34	47.50	-2	51,141	0.00%
2021/03/04	2	46.13	0	0.00	46.05	2	52,319	0.00%
2021/03/03	5	46.36	17	46.53	47.30	-12	52,717	-0.02%
2021/03/02	27	47.78	16	47.47	45.50	11	53,775	0.02%
2021/02/26	32	46.82	31	48.00	47.95	1	54,074	0.00%
2021/02/25	0	0.00	3	47.15	47.30	-3	54,060	-0.01%
2021/02/24	3	46.48	2	46.95	46.00	1	54,183	0.00%
2021/02/23	14	48.06	18	47.62	46.70	-4	54,262	-0.01%
2021/02/22	6	46.83	27	47.07	46.75	-21	54,800	-0.04%
2021/02/19	5	44.56	6	44.67	44.50	-1	54,951	0.00%
2021/02/18	22	45.79	7	45.50	45.25	15	55,206	0.03%
2021/02/17	11	43.96	11	43.59	43.90	0	54,788	0.00%
2021/02/05	0	0.00	1	42.30	42.20	-1	54,773	0.00%
2021/02/03	13	43.36	0	0.00	42.25	13	55,361	0.02%
2021/02/02	8	43.10	8	43.56	43.50	0	56,019	0.00%
2021/02/01	3	42.00	0	0.00	41.35	3	55,488	0.01%
2021/01/29	8	44.38	6	43.75	42.80	2	55,267	0.00%
2021/01/28	4	44.64	4	44.85	44.75	0	55,130	0.00%
2021/01/27	0	0.00	1	45.00	44.55	-1	54,963	0.00%
2021/01/26	30	46.30	0	0.00	45.60	30	55,058	0.05%
2021/01/25	0	0.00	2	46.25	45.65	-2	54,998	0.00%
2021/01/22	9	44.67	41	43.83	44.80	-32	54,629	-0.06%
2021/01/21	9	44.28	9	43.92	42.70	0	54,212	0.00%
2021/01/20	33	42.18	33	43.01	42.10	0	53,579	0.00%
2021/01/19	26	45.01	27.1	44.39	43.20	-1.1	52,968	0.00%
2021/01/18	38	42.52	19	41.70	45.10	19	52,507	0.04%
2021/01/15	31	44.19	33	44.13	43.25	-2	51,347	0.00%
2021/01/14	22	48.65	22	49.81	48.05	0	50,492	0.00%
2021/01/13	4	49.20	13	48.79	48.00	-9	50,040	-0.02%
2021/01/12	19	49.14	41	49.37	49.05	-22	49,715	-0.04%
2021/01/11	8	49.66	11	49.85	50.40	-3	48,278	-0.01%
2021/01/08	20	48.09	19	48.31	48.50	1	47,488	0.00%
2021/01/07	79	48.90	51	49.11	47.35	28	46,536	0.06%
2021/01/06	12	51.81	13	52.68	50.30	-1	45,072	0.00%
2021/01/05	23	55.40	23	55.42	54.60	0	44,340	0.00%
2021/01/04	19	55.52	48	56.11	57.10	-29	43,023	-0.07%
2020/12/31	6	52.05	35	51.42	52.90	-29	40,875	-0.07%
2020/12/30	31	49.77	29	49.61	50.10	2	39,737	0.01%
2020/12/29	125	52.61	98	53.35	49.35	27	38,285	0.07%	大買/
2020/12/28	23	51.43	45	52.46	52.80	-22	35,075	-0.06%
2020/12/25	42	47.82	26	48.17	48.00	16	33,634	0.05%
2020/12/24	15	46.11	13	45.76	45.25	2	32,551	0.01%
2020/12/23	60	43.87	55	43.82	45.45	5	32,156	0.02%
2020/12/22	69	47.19	45	46.29	43.15	24	31,216	0.08%
2020/12/21	22	45.34	28	46.01	47.50	-6	28,681	-0.02%
2020/12/18	17	43.74	31	43.84	43.20	-14	27,305	-0.05%
2020/12/17	0	0.00	6	42.13	42.35	-6	25,975	-0.02%
2020/12/16	0	0.00	2	41.08	41.00	-2	25,507	-0.01%
2020/12/15	51	40.46	37	39.97	40.00	14	25,254	0.06%
2020/12/14	8	40.54	6	41.12	40.75	2	24,601	0.01%
2020/12/11	14	40.15	35	40.79	38.95	-21	24,110	-0.09%
2020/12/10	53	42.32	15	42.32	41.40	38	23,548	0.16%
2020/12/09	10	41.75	24	41.16	41.40	-14	22,943	-0.06%
2020/12/08	49	41.10	57.2	41.29	40.60	-8.2	22,173	-0.04%
2020/12/07	13	38.62	5	38.32	38.25	8	21,113	0.04%
2020/12/04	4	38.21	0	0.00	38.00	4	20,573	0.02%
2020/12/03	1	40.00	0	0.00	39.50	1	20,136	0.00%
2020/12/02	6	40.18	0	0.00	40.00	6	19,824	0.03%
2020/12/01	8	41.87	0	0.00	41.10	8	19,317	0.04%
2020/11/30	1	42.90	16	43.07	43.70	-15	18,836	-0.08%
2020/11/27	10	43.05	1	42.00	43.00	9	18,393	0.05%
2020/11/26	16	41.88	5	42.06	40.65	11	17,895	0.06%
2020/11/25	36	39.82	41.2	40.54	40.90	-5.2	16,799	-0.03%
2020/11/24	3	38.30	0	0.00	37.20	3	16,009	0.02%
2020/11/23	2	37.50	3	37.87	37.45	-1	15,818	-0.01%
2020/11/20	3	37.62	6	37.57	36.75	-3	15,621	-0.02%
2020/11/19	20	37.26	24	37.23	37.45	-4	15,539	-0.03%
2020/11/18	4	35.80	153	36.24	36.40	-149	14,552	-1.02%	大賣/鉅額交易
2020/11/17	1	33.15	4	32.64	33.35	-3	13,788	-0.02%
2020/11/16	1	31.55	0	0.00	31.55	1	13,474	0.01%
2020/11/13	3	30.50	0	0.00	30.60	3	13,393	0.02%
2020/11/12	4	31.95	12	31.87	31.20	-8	13,198	-0.06%
2020/11/11	10	32.65	150	32.30	32.45	-140	13,081	-1.07%	大賣/鉅額交易
2020/11/10	9	31.68	2	31.20	29.80	7	12,631	0.06%
2020/11/09	0	0.00	340	31.76	32.25	-340	11,564	-2.94%	大賣/鉅額交易
2020/11/06	0	0.00	109	29.04	29.35	-109	11,333	-0.96%	大賣/鉅額交易
2020/11/04	0	0.00	2	28.65	28.90	-2	11,238	-0.02%
2020/11/03	10	28.27	14	28.35	28.60	-4	11,022	-0.04%
2020/11/02	18	27.52	14.9	27.59	27.00	3.1	10,673	0.03%
2020/10/29	4	26.78	3	26.60	26.70	1	10,172	0.01%
2020/10/27	0	0.00	10	26.20	26.10	-10	9,870	-0.10%
2020/10/26	15	25.65	13	25.95	26.85	2	9,717	0.02%
2020/10/20	0	0.00	4.8	25.15	25.25	-4.8	8,840	-0.05%
2020/10/19	1	23.60	0	0.00	23.55	1	8,522	0.01%
2020/10/16	8	23.88	0	0.00	23.55	8	8,469	0.09%
2020/10/15	0	0.00	7	24.30	24.05	-7	8,399	-0.08%
2020/10/14	30	24.40	5	24.40	24.55	25	8,292	0.30%
2020/10/13	25	24.56	75	24.86	25.05	-50	8,112	-0.62%
2020/10/07	0	0.00	1	24.35	24.45	-1	7,351	-0.01%
2020/10/06	0	0.00	1	23.30	23.45	-1	7,094	-0.01%
2020/10/05	0	0.00	31	21.81	22.85	-31	6,852	-0.45%
2020/09/28	0	0.00	4	21.40	21.65	-4	6,365	-0.06%
2020/09/24	12	19.09	0	0.00	19.20	12	5,795	0.21%
2020/09/21	0	0.00	0.2	20.05	20.20	-0.2	5,645	0.00%
2020/09/15	12	19.44	0	0.00	19.80	12	5,503	0.22%
2020/09/14	20	19.75	0	0.00	19.75	20	5,435	0.37%
2020/09/09	0	0.00	1	20.40	20.40	-1	5,195	-0.02%
2020/09/04	54	19.95	0	0.00	20.00	54	4,899	1.10%
2020/09/03	0	0.00	5	20.40	20.45	-5	4,775	-0.10%
2020/09/02	2	20.50	0	0.00	20.70	2	4,671	0.04%
2020/09/01	1	20.85	0	0.00	20.95	1	4,595	0.02%
2020/08/31	1	21.60	22	21.77	21.20	-21	4,531	-0.46%
2020/08/28	9	20.87	0	0.00	21.00	9	4,317	0.21%
2020/08/27	20	21.30	3	21.50	20.90	17	4,277	0.40%
2020/08/26	1	22.00	21	22.01	22.10	-20	4,161	-0.48%
2020/08/25	40	21.53	11	22.06	21.75	29	3,937	0.74%
2020/08/20	2	20.48	21	20.05	19.95	-19	3,447	-0.55%
2020/08/18	0	0.00	15	19.65	20.10	-15	3,028	-0.50%
2020/08/17	20	20.50	5	20.20	20.05	15	2,835	0.53%
2020/08/14	15	19.65	44	19.88	19.90	-29	2,607	-1.11%
2020/08/13	0	0.00	55	19.12	19.05	-55	2,275	-2.42%
2020/08/12	0	0.00	1	18.50	18.80	-1	2,218	-0.05%
2020/08/10	0	0.00	29	18.67	19.00	-29	2,144	-1.35%
2020/08/06	0	0.00	1	17.50	18.30	-1	2,057	-0.05%
2020/07/30	1	17.10	0	0.00	17.15	1	2,011	0.05%
2020/07/28	1	16.95	0	0.00	16.95	1	2,034	0.05%
2020/07/17	50	18.26	0	0.00	18.10	50	2,067	2.42%
2020/07/16	0	0.00	30	18.75	18.55	-30	2,081	-1.44%
2020/07/14	63	18.31	0	0.00	18.70	63	2,051	3.07%
2020/07/10	25	18.41	25	18.50	18.65	0	2,028	0.00%
2020/07/09	0	0.00	1	18.50	18.50	-1	1,967	-0.05%
2020/07/07	0	0.00	36	17.97	18.40	-36	1,792	-2.01%
2020/05/14	1	15.75	0	0.00	15.60	1	2,297	0.04%
2020/05/13	1	15.95	0	0.00	15.95	1	2,283	0.04%
2020/05/12	110	16.61	0	0.00	16.40	110	2,264	4.86%	大買/鉅額交易
2020/05/08	30	16.80	0	0.00	16.75	30	2,240	1.34%
2020/05/06	170	16.46	0	0.00	16.45	170	2,259	7.52%	大買/鉅額交易
2020/05/04	22	16.55	0	0.00	16.55	22	2,264	0.97%
2020/04/29	20	16.70	0	0.00	16.70	20	2,270	0.88%
2020/04/23	1	15.90	0	0.00	16.00	1	2,263	0.04%
2020/04/20	1	16.10	0	0.00	16.10	1	2,204	0.05%
2020/04/15	10	15.70	1	16.20	16.10	9	2,151	0.42%
2020/03/27	6	14.06	0	0.00	13.90	6	1,903	0.32%
2020/03/20	15	12.42	0	0.00	12.55	15	1,783	0.84%
2020/03/19	5	12.55	0	0.00	11.90	5	1,715	0.29%
2020/03/18	30	13.48	0	0.00	13.15	30	1,612	1.86%
2020/03/17	10	14.05	0	0.00	13.40	10	1,565	0.64%
2020/03/16	20	14.65	0	0.00	14.30	20	1,524	1.31%
2020/03/13	15	14.77	0	0.00	15.10	15	1,496	1.00%
2020/03/12	40	15.85	0	0.00	15.70	40	1,441	2.77%
2020/02/06	1	17.30	0	0.00	17.30	1	1,239	0.08%
2020/02/03	10	16.65	0	0.00	17.05	10	1,212	0.82%
2020/01/20	11	18.15	0	0.00	18.15	11	1,124	0.98%
2020/01/17	1	18.15	0	0.00	18.20	1	1,153	0.09%
2020/01/16	5	18.15	0	0.00	18.25	5	1,179	0.42%
2020/01/15	1	18.20	0	0.00	18.30	1	1,200	0.08%
2020/01/13	1	18.35	0	0.00	18.40	1	1,219	0.08%
2020/01/08	30	17.95	0	0.00	18.00	30	1,276	2.35%
2020/01/07	32	18.16	0	0.00	18.25	32	1,247	2.56%
2020/01/06	100	18.48	0	0.00	18.35	100	1,249	8.00%
2020/01/03	1	18.60	0	0.00	18.60	1	1,270	0.08%
2019/12/31	20	18.45	0	0.00	18.50	20	1,269	1.58%
2019/12/20	0	0.00	0.3	18.50	18.60	-0.3	1,378	-0.02%
2019/10/25	0	0.00	2	18.65	18.60	-2	3,637	-0.05%
2019/10/22	2	18.20	0	0.00	18.25	2	4,431	0.05%
2019/10/21	0	0.00	1	18.10	18.15	-1	4,525	-0.02%
2019/10/17	1	17.60	0	0.00	17.65	1	4,570	0.02%
2019/09/05	2	19.85	0	0.00	19.75	2	4,873	0.04%
2019/09/04	0	0.00	20	20.55	20.15	-20	4,831	-0.41%
2019/09/03	20	20.20	4	19.85	20.20	16	4,719	0.34%
2019/08/29	4	19.10	0	0.00	19.00	4	4,544	0.09%
2019/08/26	0	0.00	2	19.30	18.75	-2	4,612	-0.04%
2019/08/20	0	0.00	2	18.75	18.75	-2	4,536	-0.04%
2019/08/16	30	19.55	0	0.00	19.55	30	4,417	0.68%
2019/08/15	4	20.28	30	19.75	19.80	-26	4,356	-0.60%
2019/08/14	0	0.00	2	21.25	21.05	-2	4,292	-0.05%
2019/08/12	2	20.65	0	0.00	20.65	2	4,215	0.05%
2019/08/08	0	0.00	4	21.28	21.40	-4	4,184	-0.10%
2019/08/07	2	20.45	0	0.00	20.50	2	4,085	0.05%
2019/08/06	2	20.70	0	0.00	20.55	2	4,031	0.05%
2019/08/02	0	0.00	2	21.55	21.80	-2	3,813	-0.05%
2019/07/30	2	21.25	0	0.00	21.25	2	3,382	0.06%
2019/07/29	2	21.35	2	22.10	22.10	0	3,295	0.00%
2019/07/26	0	0.00	5	22.48	21.90	-5	3,167	-0.16%
2019/07/25	2	21.50	2	20.75	21.90	0	2,829	0.00%
2019/07/24	0	0.00	9	20.46	20.40	-9	2,501	-0.36%
2019/07/17	0	0.00	1	18.80	18.80	-1	2,068	-0.05%
2019/07/09	0	0.00	1	19.20	19.15	-1	1,934	-0.05%
2019/07/03	1	19.00	0	0.00	19.10	1	1,844	0.05%
2019/06/28	0	0.00	5	18.30	18.10	-5	1,697	-0.29%
2019/06/25	0	0.00	10	18.35	18.25	-10	1,643	-0.61%
2019/06/21	10	18.05	0	0.00	18.00	10	1,576	0.63%
2019/06/13	1	18.20	10	18.20	18.40	-9	1,370	-0.66%
2019/06/12	0	0.00	2	17.85	17.95	-2	1,330	-0.15%
2019/06/06	0.2	17.90	0	0.00	17.95	0.2	1,279	0.02%
2019/06/03	0	0.00	5	18.20	17.85	-5	1,208	-0.41%
2019/05/30	0	0.00	2	18.75	18.85	-2	1,052	-0.19%
2019/05/23	0	0.00	1	17.50	17.60	-1	823	-0.12%
2019/04/12	0	0.00	87	16.15	16.15	-87	531	-16.38%
2019/04/11	0	0.00	68	16.15	16.25	-68	525	-12.94%
2019/04/08	0	0.00	1	16.00	16.15	-1	495	-0.20%
2019/04/03	0	0.00	62	16.02	16.15	-62	481	-12.89%
2019/03/27	10	16.10	0	0.00	16.20	10	448	2.23%
2019/03/12	0	0.00	2	16.15	16.10	-2	477	-0.42%
2019/03/06	2	16.00	0	0.00	16.10	2	507	0.39%
2019/02/18	2	16.20	0	0.00	16.20	2	494	0.40%
2018/11/30	10	16.05	0	0.00	15.90	10	870	1.15%
2018/11/28	0	0.00	5	16.00	16.00	-5	870	-0.57%
2018/11/06	5	15.35	0	0.00	15.35	5	1,124	0.44%
2018/10/05	0	0.00	20	16.55	16.30	-20	1,202	-1.66%
2018/10/04	1	16.70	0	0.00	16.60	1	1,195	0.08%
2018/09/26	10	16.80	0	0.00	16.90	10	1,249	0.80%
2018/09/20	0	0.00	10.5	16.65	16.65	-10.5	1,287	-0.82%
2018/08/17	0	0.00	1	16.80	16.75	-1	1,247	-0.08%
2018/08/15	1	16.85	0	0.00	16.90	1	1,214	0.08%
2018/08/06	1	16.80	0	0.00	16.80	1	1,349	0.07%
2018/07/20	0	0.00	1	17.05	17.05	-1	1,311	-0.08%
2018/07/18	1	17.20	0	0.00	17.10	1	1,319	0.08%
2018/06/28	0	0.00	10	16.70	16.55	-10	1,295	-0.77%
2018/06/06	10	16.65	0	0.00	16.70	10	1,534	0.65%
2018/06/01	0	0.00	5	16.70	16.70	-5	1,563	-0.32%
2018/05/15	5	16.45	0	0.00	16.50	5	1,604	0.31%
2018/03/12	1	18.05	0	0.00	18.10	1	2,314	0.04%
2018/01/29	1	18.90	0	0.00	18.90	1	3,115	0.03%
2018/01/15	0	0.00	2	19.95	19.95	-2	3,177	-0.06%
2018/01/12	0	0.00	3	20.00	20.00	-3	3,398	-0.09%
2018/01/11	0	0.00	1	19.95	19.90	-1	3,369	-0.03%
2018/01/04	1	19.45	0	0.00	19.45	1	3,285	0.03%
2018/01/02	8	19.84	0	0.00	19.85	8	3,233	0.25%