萬海 (2615)-統一-屏東券商分點個股進出

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)

股價
71.2
漲跌
▲2.4
漲幅
+3.49%
成交量
11,286張
產業
上市航運類股
2326人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一-屏東券商分點個股進出

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

統一-屏東券商分點個股進出
統一-屏東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
2024/05/22	1	71.00	8	71.19	71.20	-7	21,144	-0.03%
2024/05/21	2	69.25	3	69.50	68.80	-1	21,103	0.00%
2024/05/20	0	0.00	2	70.49	70.80	-2	21,096	-0.01%
2024/05/17	11	71.19	5.1	70.05	70.00	5.9	21,037	0.03%
2024/05/16	7	71.09	14	70.79	71.90	-7	20,902	-0.03%
2024/05/15	18	69.06	23	69.45	70.50	-5	20,605	-0.02%
2024/05/14	59	71.07	51.2	71.96	68.40	7.8	19,005	0.04%
2024/05/13	22	69.40	33	69.68	70.10	-11	13,910	-0.08%
2024/05/10	12	61.74	91.3	63.41	63.80	-79.3	11,861	-0.67%
2024/05/09	43	55.71	124.7	55.97	58.00	-81.7	10,361	-0.79%	大賣/
2024/05/08	3	51.03	20	52.20	52.80	-17	9,418	-0.18%
2024/05/07	7	50.60	17.1	50.84	50.80	-10.1	8,781	-0.11%
2024/05/06	1	49.90	2	50.20	49.80	-1	8,545	-0.01%
2024/05/03	7	49.76	5	50.16	49.40	2	8,490	0.02%
2024/05/02	14	50.81	1	52.00	49.40	13	8,400	0.15%
2024/04/30	2	48.63	6.1	50.44	50.70	-4.1	7,939	-0.05%
2024/04/29	11	49.59	7	49.89	49.55	4	7,708	0.05%
2024/04/26	11	48.60	16	47.42	48.35	-5	7,407	-0.07%
2024/04/24	2	45.11	1	45.35	45.45	1	7,132	0.01%
2024/04/23	0	44.60	0	0.00	44.95	0	7,199	0.00%
2024/04/19	0.1	43.50	5	43.34	43.25	-4.9	7,188	-0.07%
2024/04/18	2	43.10	0.5	43.00	42.90	1.6	7,189	0.02%
2024/04/17	0	0.00	3	43.00	42.80	-3	7,256	-0.04%
2024/04/16	3	43.13	1	44.75	42.90	2	7,492	0.03%
2024/04/15	0	0.00	1	45.30	45.10	-1	7,909	-0.01%
2024/04/11	1	44.81	1	45.00	44.80	0	8,591	0.00%
2024/04/10	0	44.80	0	0.00	44.50	0	9,432	0.00%
2024/04/09	0	0.00	6	44.78	44.95	-6	9,660	-0.06%
2024/04/08	0	43.60	0	0.00	44.10	0	10,167	0.00%
2024/04/03	7.1	43.84	0	0.00	43.65	7.1	10,191	0.07%
2024/04/02	2	44.05	3	44.25	44.05	-1	10,328	-0.01%
2024/04/01	0.1	44.35	5	44.38	44.55	-5	10,619	-0.05%
2024/03/29	5	44.18	0	0.00	44.10	5	11,020	0.05%
2024/03/28	1	44.45	0	0.00	44.00	1	11,852	0.01%
2024/03/27	0	0.00	3.4	44.66	44.45	-3.4	13,593	-0.03%
2024/03/26	3	45.00	1.1	44.59	44.55	1.9	14,921	0.01%
2024/03/25	0	0.00	2	45.60	45.40	-2	15,353	-0.01%
2024/03/22	3	44.57	1	45.30	45.30	2	16,105	0.01%
2024/03/21	1	45.05	0	0.00	45.10	1	16,959	0.01%
2024/03/20	1	45.00	5	45.13	45.00	-4	17,230	-0.02%
2024/03/19	1	45.55	0.1	46.15	45.50	0.9	17,402	0.01%
2024/03/18	3	45.65	1	45.55	45.65	2	17,526	0.01%
2024/03/15	6	45.14	1	44.40	46.45	5	17,778	0.03%
2024/03/14	29	47.22	0	0.00	47.10	29	17,606	0.16%
2024/03/07	0.1	48.55	0	0.00	48.10	0.1	18,241	0.00%
2024/03/01	11	49.69	1	49.65	49.90	10	18,376	0.05%
2024/02/29	0	0.00	1	51.10	50.40	-1	18,247	-0.01%
2024/02/27	1	48.50	0	0.00	48.10	1	17,884	0.01%
2024/02/26	0	0.00	0	49.03	48.80	0	17,833	0.00%
2024/02/23	1	49.75	0	0.00	49.65	1	17,845	0.01%
2024/02/22	2	50.00	3	50.00	50.00	-1	17,821	-0.01%
2024/02/20	5	48.81	3	48.40	48.65	2	17,675	0.01%
2024/02/19	1.1	47.34	0	47.42	47.90	1.1	17,664	0.01%
2024/02/16	3	47.40	0	47.55	47.30	3	17,819	0.02%
2024/02/15	0	46.89	0	46.70	47.20	0	17,961	0.00%
2024/02/05	5	47.90	0	0.00	47.75	5	17,943	0.03%
2024/02/02	1.1	48.13	2	48.15	48.20	-0.9	17,983	-0.01%
2024/01/31	4.6	49.45	1	50.00	48.90	3.6	17,839	0.02%
2024/01/30	1	49.45	0	0.00	49.45	1	17,848	0.01%
2024/01/25	1	50.10	0	0.00	49.75	1	17,876	0.01%
2024/01/23	0.1	50.50	0	0.00	50.20	0.1	17,846	0.00%
2024/01/22	4	49.83	0	0.00	50.70	4	17,889	0.02%
2024/01/19	0	51.80	0	0.00	51.20	0	17,791	0.00%
2024/01/18	0	0.00	0	52.60	52.50	0	17,695	0.00%
2024/01/17	6	51.00	0	0.00	51.00	6	17,539	0.03%
2024/01/15	0	53.30	0	0.00	52.80	0	17,235	0.00%
2024/01/11	2	51.50	2	50.60	50.90	0	17,038	0.00%
2024/01/10	5.1	50.40	0	0.00	50.70	5.1	16,960	0.03%
2024/01/09	21	52.58	3	52.70	52.40	18	16,693	0.11%
2024/01/04	6	57.53	8	58.01	57.00	-2	15,558	-0.01%
2024/01/03	3	55.30	0	0.00	55.00	3	14,793	0.02%
2024/01/02	3	56.93	1	57.01	54.70	2	14,512	0.01%
2023/12/28	1	56.80	1	55.30	55.20	0	13,906	0.00%
2023/12/27	0	0.00	2	56.70	56.60	-2	13,795	-0.01%
2023/12/26	2	55.40	4	55.28	56.00	-2	13,532	-0.01%
2023/12/25	9	55.48	2	55.15	54.50	7	13,140	0.05%
2023/12/22	15	60.12	63.4	60.85	60.10	-48.4	12,342	-0.39%
2023/12/21	16	56.21	16	56.68	59.60	0	10,570	0.00%
2023/12/20	9	54.50	6	53.40	54.50	3	9,261	0.03%
2023/12/19	44	53.01	46	52.46	52.30	-2	8,798	-0.02%
2023/12/18	15	52.59	10	52.62	52.90	5	8,116	0.06%
2023/12/15	0	0.00	4	50.28	50.60	-4	7,335	-0.05%
2023/12/14	2	49.80	2	48.85	49.05	0	7,080	0.00%
2023/12/13	2	50.35	1	50.20	50.10	1	6,925	0.01%
2023/12/12	4	52.98	1	52.80	51.80	3	7,366	0.04%
2023/12/11	4	52.30	4	53.08	52.40	0	7,192	0.00%
2023/12/07	0.1	50.20	2	50.35	50.10	-1.9	6,981	-0.03%
2023/12/06	0	0.00	1	51.20	51.30	-1	6,957	-0.01%
2023/12/05	6	51.48	3	52.17	52.00	3	6,865	0.04%
2023/12/04	7	51.37	2	51.74	52.50	5	6,511	0.08%
2023/12/01	3	48.65	7	48.43	48.65	-4	6,098	-0.07%
2023/11/30	0.4	46.75	0	46.80	46.70	0.3	5,955	0.01%
2023/11/29	1	47.00	1	46.40	46.55	0	6,006	0.00%
2023/11/28	0	0.00	46	46.98	47.00	-46	6,013	-0.76%
2023/11/27	2	46.08	0	0.00	46.00	2	5,993	0.03%
2023/11/24	1	45.55	1	45.55	45.50	0	5,985	0.00%
2023/11/22	1	45.90	0	0.00	45.65	1	6,052	0.02%
2023/11/21	0	0.00	0.1	46.80	46.55	-0.1	6,010	0.00%
2023/11/20	0	0.00	2	47.03	46.95	-2	6,094	-0.03%
2023/11/16	2	47.45	0	0.00	47.40	2	6,207	0.03%
2023/11/15	0	0.00	7	47.01	47.85	-7	6,230	-0.11%
2023/11/14	7	46.26	6	47.72	46.10	1	6,289	0.02%
2023/11/13	2	45.60	0	0.00	45.75	2	6,211	0.03%
2023/11/10	0	0.00	1	45.15	45.00	-1	6,230	-0.02%
2023/11/09	0	46.05	0	0.00	46.35	0	6,191	0.00%
2023/11/07	41	46.59	0	0.00	46.25	41	6,245	0.66%
2023/11/06	2	46.55	41	47.45	47.45	-39	6,240	-0.62%
2023/11/03	1	47.30	2	47.65	47.70	-1	6,210	-0.02%
2023/11/02	0	0.00	0	47.10	47.10	0	6,237	0.00%
2023/10/26	0	0.00	1	44.95	44.70	-1	6,218	-0.02%
2023/10/25	1	44.75	0	0.00	44.75	1	6,288	0.02%
2023/10/24	1	44.60	0	0.00	44.60	1	6,340	0.02%
2023/10/18	0	0.00	1	44.85	44.85	-1	6,467	-0.02%
2023/10/16	0.1	44.00	0	0.00	45.00	0.1	6,549	0.00%
2023/10/13	0.1	44.55	0	0.00	44.25	0.1	6,610	0.00%
2023/10/12	1	45.65	1	45.75	45.65	0	6,579	0.00%
2023/10/06	3	46.95	3	47.15	46.95	0	6,776	0.00%
2023/10/03	42	46.60	0	0.00	46.00	42	7,134	0.59%
2023/10/02	1	47.35	0	0.00	47.35	1	7,230	0.01%
2023/09/21	0	0.00	2	50.20	49.80	-2	9,532	-0.02%
2023/09/20	2	51.35	1	52.10	51.30	1	9,490	0.01%
2023/09/19	1	51.20	0	0.00	50.50	1	9,382	0.01%
2023/09/18	0	50.20	2	50.28	50.90	-2	9,376	-0.02%
2023/09/15	3	50.93	48	50.25	50.60	-45	9,386	-0.48%
2023/09/14	0	0.00	13	48.42	48.85	-13	8,722	-0.15%
2023/09/13	1	46.30	0	0.00	46.65	1	8,628	0.01%
2023/09/12	1	46.15	0	0.00	46.80	1	8,725	0.01%
2023/09/08	0	0.00	2	46.48	46.30	-2	8,781	-0.02%
2023/09/05	5	47.35	0	0.00	47.30	5	8,935	0.06%
2023/09/01	0.1	45.30	3	45.27	44.90	-2.9	9,167	-0.03%
2023/08/31	1	45.30	0	0.00	45.30	1	9,261	0.01%
2023/08/29	1.1	45.46	0	0.00	45.35	1.1	9,324	0.01%
2023/08/28	0.3	45.50	0	0.00	46.10	0.3	9,394	0.00%
2023/08/25	2	46.20	0	0.00	45.90	2	9,499	0.02%
2023/08/24	6	46.43	0	0.00	46.00	6	9,566	0.06%
2023/08/23	15	47.98	0	0.00	47.55	15	9,478	0.16%
2023/08/21	4	49.38	0	0.00	49.30	4	9,449	0.04%
2023/08/18	3	50.50	7	50.23	50.50	-4	9,404	-0.04%
2023/08/17	2	46.53	0	0.00	47.90	2	9,202	0.02%
2023/08/16	1	47.50	1	47.60	47.60	0	9,232	0.00%
2023/08/15	2	49.20	0	0.00	49.00	2	9,236	0.02%
2023/08/14	0	0.00	3	49.65	49.50	-3	9,286	-0.03%
2023/08/11	1	49.95	1	50.50	50.60	0	9,367	0.00%
2023/08/10	0	49.95	0	0.00	50.10	0	9,379	0.00%
2023/08/09	0.1	50.26	0	0.00	50.10	0.1	9,428	0.00%
2023/08/08	3.1	50.10	0	0.00	50.10	3.1	9,472	0.03%
2023/08/07	0	0.00	1	50.40	50.50	-1	9,594	-0.01%
2023/08/04	1	51.50	0.7	51.60	51.60	0.3	9,661	0.00%
2023/07/31	3	50.80	0	0.00	50.40	3	9,784	0.03%
2023/07/28	0	0.00	2	51.40	51.80	-2	9,824	-0.02%
2023/07/27	0.1	50.07	0	0.00	50.40	0.1	9,917	0.00%
2023/07/26	0.1	49.50	0	0.00	49.45	0.1	9,944	0.00%
2023/07/24	2.1	49.36	0	0.00	49.30	2.1	10,070	0.02%
2023/07/21	0	50.90	3	50.90	50.90	-3	10,120	-0.03%
2023/07/20	0	0.00	0	51.40	51.90	0	10,171	0.00%
2023/07/19	0	0.00	0	51.00	50.90	0	10,214	0.00%
2023/07/18	1	50.80	2	51.40	50.40	-1	10,362	-0.01%
2023/07/17	0	50.80	0	0.00	51.00	0	10,322	0.00%
2023/07/14	4	50.40	4	50.80	50.40	0	10,323	0.00%
2023/07/13	3.1	49.57	2.2	50.08	49.30	0.9	10,335	0.01%
2023/07/12	5	52.00	2.1	51.31	51.60	2.9	10,261	0.03%
2023/07/11	0.1	53.75	0	0.00	53.60	0.1	10,245	0.00%
2023/07/10	14.2	54.66	1	53.90	53.60	13.2	10,259	0.13%
2023/07/07	2	56.80	0	0.00	56.70	2	10,090	0.02%
2023/07/05	0	57.10	10	58.00	57.70	-10	9,939	-0.10%
2023/07/04	17	59.42	9	60.86	57.30	8	9,675	0.08%
2023/07/03	11	57.85	7.2	58.54	58.90	3.8	8,716	0.04%
2023/06/30	2	58.90	1	59.90	59.00	1	8,216	0.01%
2023/06/29	4	57.60	5	57.88	57.30	-1	7,941	-0.01%
2023/06/28	11.1	58.31	0	0.00	58.40	11.1	7,880	0.14%
2023/06/27	1	58.60	1	59.69	58.80	0	7,873	0.00%
2023/06/26	1.1	58.85	0	0.00	58.80	1.1	7,871	0.01%
2023/06/21	2.1	59.95	0	0.00	60.20	2.1	7,865	0.03%
2023/06/20	0.1	61.30	0	0.00	61.00	0.1	7,836	0.00%
2023/06/19	1	61.80	0	0.00	61.10	1	7,892	0.01%
2023/06/16	1	62.10	1	63.00	62.60	0	7,918	0.00%
2023/06/15	1	61.90	0	0.00	61.70	1	7,940	0.01%
2023/06/14	2	62.30	0	0.00	62.20	2	8,067	0.02%
2023/06/13	3	62.07	0	0.00	61.80	3	8,375	0.04%
2023/06/08	7	61.61	8	62.09	61.50	-1	9,687	-0.01%
2023/06/07	0	0.00	1	60.10	59.80	-1	9,917	-0.01%
2023/06/05	0	58.00	0	0.00	58.00	0	9,958	0.00%
2023/06/02	20	57.90	0	0.00	58.10	20	10,005	0.20%
2023/06/01	1	57.31	1	57.30	57.10	0	10,059	0.00%
2023/05/31	2	58.30	1	58.90	58.00	1	10,104	0.01%
2023/05/30	1	58.83	0	0.00	58.70	1	10,281	0.01%
2023/05/29	7	60.09	5	60.30	60.00	2	10,361	0.02%
2023/05/26	1	58.80	1	59.30	58.90	0	10,595	0.00%
2023/05/25	1	59.01	0	0.00	58.70	1	10,907	0.01%
2023/05/24	0	60.13	0	0.00	60.10	0	11,227	0.00%
2023/05/18	2	59.90	0	0.00	59.60	2	11,369	0.02%
2023/05/16	10	59.70	0	0.00	59.60	10	11,367	0.09%
2023/05/15	0.1	58.86	0.1	60.00	60.20	-0.1	11,413	0.00%
2023/05/12	2	58.81	0	0.00	59.20	2	11,434	0.02%
2023/05/11	1	60.40	5	60.00	59.10	-4	11,447	-0.03%
2023/05/10	3	61.00	3	61.60	61.60	0	11,368	0.00%
2023/05/09	0	60.10	0	0.00	60.20	0	11,394	0.00%
2023/05/08	0.1	59.58	1	59.60	59.40	-0.9	11,536	-0.01%
2023/05/05	0.1	59.91	0	0.00	59.50	0.1	11,898	0.00%
2023/05/04	1	60.60	1	60.40	60.10	0	11,984	0.00%
2023/05/03	3.1	61.40	1	60.80	60.50	2.1	12,004	0.02%
2023/05/02	11	63.29	1	63.30	63.20	10	11,970	0.08%
2023/04/28	6	65.00	6	65.78	65.00	0	12,084	0.00%
2023/04/27	3	62.80	1	63.60	63.70	2	12,176	0.02%
2023/04/26	10	62.90	1	63.20	63.70	9	12,253	0.07%
2023/04/25	1.1	65.52	2	64.90	64.20	-0.9	12,258	-0.01%
2023/04/24	1.1	64.92	1	65.20	65.50	0.1	12,374	0.00%
2023/04/21	5.1	66.61	3	64.90	65.00	2.1	12,497	0.02%
2023/04/19	2.1	68.14	0	0.00	68.00	2.1	12,630	0.02%
2023/04/18	0	69.30	0	0.00	69.00	0	12,772	0.00%
2023/04/14	1.2	69.80	0	0.00	69.90	1.2	13,041	0.01%
2023/04/13	1	69.00	0	0.00	68.50	1	13,235	0.01%
2023/04/12	0	69.00	0	0.00	68.80	0	13,442	0.00%
2023/04/11	6	68.80	0	0.00	68.60	6	13,740	0.04%
2023/04/10	2	69.65	1	68.90	68.80	1	14,135	0.01%
2023/04/07	1	68.00	1	68.80	69.40	0	14,505	0.00%
2023/04/06	1.1	68.21	0	0.00	67.80	1.1	14,953	0.01%
2023/03/31	5	69.30	0	0.00	68.50	5	15,727	0.03%
2023/03/30	0	68.87	0	0.00	68.50	0	17,126	0.00%
2023/03/29	0.1	69.17	0	0.00	68.80	0.1	17,649	0.00%
2023/03/28	1	69.80	1	70.50	69.30	0	18,203	0.00%
2023/03/27	6.1	70.07	0	0.00	69.70	6.1	18,992	0.03%
2023/03/22	2.1	69.33	1	69.70	70.40	1.1	20,171	0.01%
2023/03/21	0.1	69.32	0	0.00	69.00	0.1	20,226	0.00%
2023/03/20	1	69.80	6	69.90	69.60	-5	20,233	-0.02%
2023/03/17	0	0.00	3.3	68.62	69.00	-3.3	20,203	-0.02%
2023/03/16	7.4	69.02	6	68.15	68.20	1.4	20,128	0.01%
2023/03/15	1.1	71.02	4	71.45	71.00	-2.9	19,886	-0.01%
2023/03/14	16.3	73.12	7	73.57	72.50	9.3	19,571	0.05%
2023/03/13	6	80.95	13	80.52	80.50	-7	18,898	-0.04%
2023/03/10	49.1	80.70	35	82.27	79.10	14.1	18,755	0.08%
2023/03/09	1	79.50	3	80.30	80.10	-2	18,527	-0.01%
2023/03/08	22	80.01	7.3	79.68	79.00	14.7	18,647	0.08%
2023/03/07	4	81.00	26	81.20	80.70	-22	18,699	-0.12%
2023/03/06	0	0.00	2	81.60	80.60	-2	18,803	-0.01%
2023/03/03	3	80.90	2.4	80.51	81.10	0.6	19,016	0.00%
2023/03/02	5	80.40	12	80.55	80.70	-7	19,149	-0.04%
2023/03/01	7.1	77.99	3	77.70	78.60	4.1	18,998	0.02%
2023/02/24	2	79.70	3	79.57	79.60	-1	18,961	-0.01%
2023/02/23	6.1	79.49	16.9	79.28	79.20	-10.8	18,829	-0.06%
2023/02/22	10	77.88	4	78.15	76.70	6	18,592	0.03%
2023/02/21	0	0.00	3	77.03	77.50	-3	18,344	-0.02%
2023/02/20	6	73.68	0.1	74.10	74.00	6	18,296	0.03%
2023/02/17	0.3	72.98	7	72.89	73.30	-6.7	18,522	-0.04%
2023/02/16	1	74.00	0	0.00	73.70	1	18,664	0.01%
2023/02/15	1.1	73.54	5	73.80	73.70	-3.9	19,073	-0.02%
2023/02/13	2	73.60	0	0.00	73.80	2	19,474	0.01%
2023/02/10	0.2	75.89	0	0.00	75.50	0.2	19,706	0.00%
2023/02/09	1	77.30	7	77.24	76.90	-6	20,025	-0.03%
2023/02/08	11	77.86	9	77.87	77.90	2	20,279	0.01%
2023/02/06	17	77.05	8	76.60	76.10	9	20,482	0.04%
2023/02/03	12	79.82	14	80.90	79.50	-2	20,459	-0.01%
2023/02/02	2	78.60	12	78.60	78.60	-10	20,220	-0.05%
2023/02/01	6	76.52	0	0.00	76.70	6	20,217	0.03%
2023/01/31	2	75.85	1	76.00	75.90	1	20,313	0.00%
2023/01/30	3.2	73.94	0	0.00	75.60	3.2	20,414	0.02%
2023/01/17	0.1	74.20	0	0.00	73.60	0.1	20,433	0.00%
2023/01/16	0.1	73.78	4	73.75	73.70	-3.9	20,475	-0.02%
2023/01/13	5	74.40	0	0.00	74.50	5	20,424	0.02%
2023/01/12	1.1	74.25	0	0.00	74.10	1.1	20,536	0.01%
2023/01/11	1.1	76.42	0	0.00	76.10	1.1	20,473	0.01%
2023/01/09	2	77.50	0	0.00	77.50	2	20,639	0.01%
2023/01/06	7	76.80	0	0.00	77.80	7	20,709	0.03%
2023/01/04	3	78.00	5	78.86	77.10	-2	20,903	-0.01%
2023/01/03	8	80.04	9	81.22	79.20	-1	20,825	0.00%
2022/12/30	2	81.00	5	80.60	80.10	-3	20,753	-0.01%
2022/12/29	7	79.36	1	79.80	79.20	6	20,637	0.03%
2022/12/28	9.2	79.95	12.1	79.84	79.00	-2.9	20,583	-0.01%
2022/12/27	6.3	83.06	6	82.83	82.10	0.3	20,463	0.00%
2022/12/26	10	83.75	4.1	84.49	82.40	5.9	20,553	0.03%
2022/12/23	17.1	84.73	10.2	85.32	86.20	6.9	20,344	0.03%
2022/12/22	47	84.52	57.1	85.17	87.20	-10.1	19,732	-0.05%
2022/12/21	9	78.16	5.1	78.92	79.80	3.9	18,579	0.02%
2022/12/20	14	77.74	4	77.33	76.70	10	18,285	0.05%
2022/12/19	15	79.05	9.6	77.05	76.20	5.4	18,086	0.03%
2022/12/16	9.6	78.01	20.1	77.90	78.80	-10.5	17,509	-0.06%
2022/12/15	2	71.90	4	72.20	72.50	-2	16,827	-0.01%
2022/12/14	0	70.50	0	0.00	70.70	0	17,223	0.00%
2022/12/12	4.2	69.78	2	69.55	69.30	2.2	17,584	0.01%
2022/12/09	1	69.60	0.2	70.30	70.10	0.8	17,814	0.00%
2022/12/08	2	68.70	0	0.00	68.60	2	18,088	0.01%
2022/12/07	1	70.89	1	69.10	69.10	0	18,250	0.00%
2022/12/06	1	70.53	0	0.00	70.60	1	18,254	0.01%
2022/12/05	1	74.30	0	0.00	74.30	1	18,390	0.01%
2022/12/02	1	74.90	1	74.80	74.50	0	18,584	0.00%
2022/12/01	5	76.44	2	75.50	75.30	3	18,774	0.02%
2022/11/30	0.1	74.70	2	75.55	76.10	-1.9	18,698	-0.01%
2022/11/29	2	73.90	1	73.50	74.70	1	18,769	0.01%
2022/11/28	0	0.00	0	73.30	72.90	0	18,998	0.00%
2022/11/25	0	0.00	7.1	76.31	74.90	-7.1	18,973	-0.04%
2022/11/24	2	75.20	4	74.40	75.40	-2	19,000	-0.01%
2022/11/23	3	70.20	3.1	71.20	71.10	0	18,785	0.00%
2022/11/22	4	69.90	0	0.00	69.10	4	18,934	0.02%
2022/11/21	1	70.96	0	0.00	69.50	1	18,878	0.01%
2022/11/18	0	72.03	0	0.00	71.80	0	18,843	0.00%
2022/11/17	3	74.43	0	0.00	74.20	3	18,944	0.02%
2022/11/16	1	74.31	1	75.40	75.30	0	18,910	0.00%
2022/11/15	3	74.00	1	73.70	74.60	2	18,998	0.01%
2022/11/14	1	74.40	2.2	74.24	74.10	-1.2	18,805	-0.01%
2022/11/11	6	75.08	8.2	76.85	73.50	-2.2	18,698	-0.01%
2022/11/10	3	73.80	0	74.00	74.40	3	18,395	0.02%
2022/11/09	0.1	71.80	4.5	71.54	72.00	-4.4	18,244	-0.02%
2022/11/08	5	71.90	4	71.87	70.40	1	18,282	0.01%
2022/11/07	2	69.60	10.2	68.92	70.00	-8.2	18,009	-0.05%
2022/11/04	2	66.15	2	67.40	66.60	0	17,759	0.00%
2022/11/03	1	64.32	1	64.80	65.80	0	17,605	0.00%
2022/11/02	3.1	66.84	2	68.60	66.50	1.1	17,748	0.01%
2022/11/01	2.4	66.38	0	0.00	66.00	2.4	17,590	0.01%
2022/10/31	1	67.00	3	67.67	67.70	-2	17,596	-0.01%
2022/10/28	1	69.00	2	69.80	68.50	-1	17,585	-0.01%
2022/10/27	2	70.00	6.4	69.84	70.50	-4.4	17,529	-0.03%
2022/10/26	1	66.10	2	67.80	69.20	-1	17,483	-0.01%
2022/10/24	7.2	68.55	8	69.80	68.50	-0.8	17,586	0.00%
2022/10/21	2	66.85	2	67.30	66.50	0	17,570	0.00%
2022/10/20	4	64.90	4	66.43	66.90	0	17,578	0.00%
2022/10/19	4	68.13	7.1	68.04	67.90	-3.1	17,706	-0.02%
2022/10/18	1	65.23	22.2	66.84	67.00	-21.1	17,674	-0.12%
2022/10/17	21.9	65.06	0	0.00	64.90	21.9	17,705	0.12%
2022/10/14	2.1	67.96	16	67.93	68.80	-13.9	17,512	-0.08%
2022/10/13	1.1	68.10	7.1	65.67	65.40	-5.9	17,873	-0.03%
2022/10/12	3	69.93	0	0.00	68.30	3	18,252	0.02%
2022/10/11	1	73.20	1	72.10	72.20	0	18,103	0.00%
2022/10/07	3	74.50	1	73.40	73.20	2	17,998	0.01%
2022/10/06	1	72.90	2	73.10	73.60	-1	18,048	-0.01%
2022/10/05	17	73.66	15	73.47	72.90	2	18,103	0.01%
2022/10/04	13.1	71.88	4.6	71.41	71.60	8.4	18,225	0.05%
2022/10/03	13	69.85	23	69.29	70.30	-10	18,110	-0.06%
2022/09/30	4	64.38	5	66.26	66.80	-1	17,994	-0.01%
2022/09/29	5	67.28	4.1	67.25	66.50	1	17,966	0.01%
2022/09/28	11	68.81	10.1	66.75	65.70	0.9	17,990	0.00%
2022/09/27	6	70.73	3.1	71.20	71.00	2.9	18,355	0.02%
2022/09/26	11.2	71.69	11.2	70.16	69.40	0	18,480	0.00%
2022/09/23	5	76.10	4	76.75	74.90	1	18,620	0.01%
2022/09/22	9	75.37	5	74.98	74.70	4	18,861	0.02%
2022/09/21	8	76.81	5	77.54	78.30	3	19,104	0.02%
2022/09/20	9	75.37	5	75.30	75.10	4	19,163	0.02%
2022/09/19	6.1	77.09	11	76.73	74.10	-4.9	19,630	-0.02%
2022/09/16	5	79.04	2	79.25	80.70	3	19,925	0.02%
2022/09/15	8	80.36	8	80.90	80.70	0	20,286	0.00%
2022/09/14	6	75.40	15	77.26	79.10	-9	20,546	-0.04%
2022/09/13	12	77.48	11	78.45	77.70	1	20,614	0.00%
2022/09/12	7	77.56	1	76.30	76.90	6	20,925	0.03%
2022/09/08	3.1	73.61	2	73.30	74.10	1.1	20,836	0.01%
2022/09/07	5.2	74.49	4	75.65	74.50	1.2	20,908	0.01%
2022/09/06	0	0.00	7	77.79	76.80	-7	20,750	-0.03%
2022/09/05	5.6	78.47	0	0.00	76.20	5.6	20,692	0.03%
2022/09/02	9.5	80.79	3	77.90	78.00	6.5	20,581	0.03%
2022/09/01	0.1	84.40	3	84.70	83.70	-2.9	20,346	-0.01%
2022/08/31	3.1	82.76	3.2	84.45	86.80	-0.1	20,415	0.00%
2022/08/30	1.1	86.79	0	0.00	86.10	1.1	20,129	0.01%
2022/08/29	5	86.66	3	86.37	86.30	2	20,111	0.01%
2022/08/26	0.1	93.19	0	0.00	93.10	0.1	20,046	0.00%
2022/08/25	2	92.20	14	92.62	92.80	-12	20,010	-0.06%
2022/08/24	3.1	91.37	0	0.00	91.30	3.1	20,068	0.02%
2022/08/23	6	94.68	5	95.00	94.60	1	20,090	0.01%
2022/08/22	11.3	95.64	3	96.53	95.10	8.3	20,154	0.04%
2022/08/19	12	100.54	0	0.00	100.50	12	20,021	0.06%
2022/08/18	2	101.50	0	0.00	101.00	2	20,220	0.01%
2022/08/17	3	101.17	1	101.50	101.50	2	20,697	0.01%
2022/08/16	5	99.84	0	0.00	99.90	5	21,251	0.02%
2022/08/15	23	100.98	18	101.61	101.50	5	21,871	0.02%
2022/08/12	0	104.15	21	103.55	104.50	-21	21,770	-0.10%
2022/08/11	21	103.02	10.3	104.47	103.00	10.7	21,901	0.05%
2022/08/10	12	103.04	0	0.00	103.00	12	21,885	0.05%
2022/08/09	4	104.75	0	0.00	105.00	4	21,937	0.02%
2022/08/08	0	0.00	1	107.00	107.50	-1	21,826	0.00%
2022/08/05	0.3	107.42	5.3	106.90	107.50	-5	21,846	-0.02%
2022/08/04	4.3	102.61	0	0.00	104.00	4.3	21,921	0.02%
2022/08/03	1	105.50	0	0.00	104.50	1	21,955	0.00%
2022/08/02	2	104.27	0	0.00	105.00	2	22,088	0.01%
2022/08/01	1	105.50	1	107.00	107.50	0	22,109	0.00%
2022/07/29	4	106.88	10	107.00	107.00	-6	22,202	-0.03%
2022/07/28	3	104.00	0	0.00	102.00	3	22,118	0.01%
2022/07/27	0	0.00	45	102.34	104.50	-45	22,091	-0.20%
2022/07/26	17	100.47	15	102.60	100.50	2	22,099	0.01%
2022/07/25	22.1	104.27	1.1	105.45	104.00	21	21,952	0.10%
2022/07/22	29	106.50	3	107.00	106.50	26	21,993	0.12%
2022/07/21	2	105.50	21	104.60	105.50	-19	22,013	-0.09%
2022/07/20	29	104.17	2	106.50	103.50	27	21,989	0.12%
2022/07/19	6.1	128.25	12.2	127.96	131.00	-6.1	21,598	-0.03%
2022/07/18	1.1	119.05	10	119.00	121.00	-8.9	21,147	-0.04%
2022/07/15	13	117.00	0.1	118.50	117.00	12.9	21,144	0.06%
2022/07/14	1	115.50	9	117.67	118.50	-8	21,219	-0.04%
2022/07/13	4	115.25	3	115.50	113.50	1	21,063	0.00%
2022/07/12	9.1	114.77	4	112.88	112.00	5.1	20,966	0.02%
2022/07/11	1.5	120.16	1.1	119.11	120.50	0.4	20,719	0.00%
2022/07/08	0.1	120.00	1	120.50	120.50	-0.9	20,675	0.00%
2022/07/07	1	116.00	0.1	116.00	116.50	0.9	20,505	0.00%
2022/07/06	0	114.17	0	0.00	113.50	0	20,500	0.00%
2022/07/05	5	116.19	2	116.25	116.00	3	20,405	0.01%
2022/07/04	2	114.00	2	112.52	115.50	0	19,948	0.00%
2022/07/01	3	115.82	1	111.00	111.00	2	19,836	0.01%
2022/06/29	2	121.50	1	121.50	120.00	1	19,155	0.01%
2022/06/28	2	124.25	0	0.00	128.00	2	18,787	0.01%
2022/06/27	2	123.00	3	125.00	128.00	-1	18,412	-0.01%
2022/06/24	3	114.50	4	114.63	116.50	-1	17,937	-0.01%
2022/06/23	4	112.50	0	0.00	110.50	4	17,617	0.02%
2022/06/22	2	119.00	3	119.67	120.00	-1	17,276	-0.01%
2022/06/21	0	0.00	0.1	121.50	123.50	-0.1	16,758	0.00%
2022/06/20	2.1	125.18	1	121.50	119.50	1.1	16,534	0.01%
2022/06/17	3	131.02	2	132.75	131.00	1	16,156	0.01%
2022/06/16	4.2	135.61	1	132.50	131.00	3.2	15,984	0.02%
2022/06/15	3.1	142.00	0	0.00	140.50	3.1	16,030	0.02%
2022/06/14	1.1	141.52	0	0.00	143.00	1.1	16,380	0.01%
2022/06/13	3.3	144.40	0	0.00	143.00	3.3	17,312	0.02%
2022/06/10	4.1	150.76	0	0.00	150.00	4.1	17,735	0.02%
2022/06/09	9	156.28	1	156.50	155.00	8	17,977	0.04%
2022/06/08	0	0.00	1	161.00	161.50	-1	18,124	-0.01%
2022/06/07	2	159.00	2	159.25	159.00	0	18,565	0.00%
2022/06/06	1	160.50	3	162.17	158.50	-2	19,086	-0.01%
2022/06/02	2	158.75	2	159.50	158.50	0	19,672	0.00%
2022/06/01	4	160.25	4	159.50	159.50	0	20,734	0.00%
2022/05/31	2	157.00	2	157.25	157.00	0	22,047	0.00%
2022/05/30	1.4	159.18	3	160.83	158.50	-1.6	22,405	-0.01%
2022/05/27	4	159.00	3	159.50	160.50	1	22,706	0.00%
2022/05/26	11	159.00	4	160.88	156.50	7	23,032	0.03%
2022/05/25	5	159.30	11	160.64	160.50	-6	23,196	-0.03%
2022/05/24	4	165.00	4	164.12	161.50	0	23,415	0.00%
2022/05/23	6	157.08	28.5	160.44	163.50	-22.5	23,452	-0.10%
2022/05/20	0	0.00	1	147.00	149.00	-1	23,616	0.00%
2022/05/19	3	142.17	4	144.38	146.00	-1	24,528	0.00%
2022/05/18	0	0.00	2	146.00	147.50	-2	25,491	-0.01%
2022/05/17	4.2	145.14	2	143.00	143.00	2.2	26,034	0.01%
2022/05/16	2	150.25	1	151.00	148.00	1	26,380	0.00%
2022/05/13	0	0.00	0.1	152.36	153.50	-0.1	26,755	0.00%
2022/05/12	2	153.50	3.1	149.67	148.50	-1.1	27,852	0.00%
2022/05/11	2	151.50	2.1	152.48	151.50	-0.1	28,048	0.00%
2022/05/10	1	146.00	1	151.00	151.50	0	28,426	0.00%
2022/05/09	0.1	149.00	1	152.00	148.00	-0.9	28,842	0.00%
2022/05/06	1	148.01	2	149.50	151.50	-1	29,843	0.00%
2022/05/05	2	153.00	4	152.63	153.00	-2	29,960	-0.01%
2022/05/04	3	149.33	3	149.67	148.50	0	29,923	0.00%
2022/05/03	3	143.50	0	0.00	146.00	3	30,123	0.01%
2022/04/29	0	0.00	2	146.00	146.00	-2	30,426	-0.01%
2022/04/27	1	143.50	1	141.50	144.00	0	30,648	0.00%
2022/04/26	1	145.00	0	0.00	145.00	1	30,761	0.00%
2022/04/25	6.2	150.49	0	0.00	148.00	6.2	30,860	0.02%
2022/04/22	20	156.00	10	158.00	156.00	10	30,890	0.03%
2022/04/21	6	158.50	18	159.14	157.50	-12	31,098	-0.04%
2022/04/20	2	157.25	1	155.50	155.50	1	31,348	0.00%
2022/04/19	0	0.00	3	155.33	156.00	-3	31,482	-0.01%
2022/04/18	2	152.50	0	0.00	151.00	2	31,728	0.01%
2022/04/15	3	155.83	1	155.50	155.00	2	32,036	0.01%
2022/04/14	0.1	158.00	0	0.00	154.50	0.1	32,163	0.00%
2022/04/13	11	156.41	3.1	156.85	158.00	8	32,253	0.02%
2022/04/12	3	150.33	2	152.50	153.00	1	32,311	0.00%
2022/04/11	3	153.83	2	155.25	151.50	1	32,351	0.00%
2022/04/08	2	154.25	3.3	154.51	154.00	-1.3	32,947	0.00%
2022/04/07	4.3	150.69	0	0.00	149.50	4.3	33,063	0.01%
2022/04/06	1.1	155.50	0	0.00	156.00	1.1	33,093	0.00%
2022/04/01	0	0.00	1	160.00	160.00	-1	33,478	0.00%
2022/03/29	3	155.00	1	158.00	154.50	2	33,769	0.01%
2022/03/28	7	152.51	8	154.38	156.00	-1	34,092	0.00%
2022/03/25	4.2	155.79	3	158.00	153.50	1.1	34,467	0.00%
2022/03/24	4	161.38	0	0.00	160.00	4	34,857	0.01%
2022/03/23	0	163.00	1	166.00	163.00	-1	35,566	0.00%
2022/03/22	1	164.50	0	0.00	162.50	1	36,222	0.00%
2022/03/21	1	165.00	1	163.50	163.00	0	37,126	0.00%
2022/03/18	3	161.17	2	162.25	163.00	1	38,261	0.00%
2022/03/17	3	166.32	2	164.75	168.00	1	38,841	0.00%
2022/03/16	8.1	166.62	5	166.80	161.50	3.1	39,919	0.01%
2022/03/15	7	175.57	4.1	175.57	172.50	3	39,944	0.01%
2022/03/14	0	0.00	11.1	181.16	182.00	-11.1	41,030	-0.03%
2022/03/11	2	175.51	8.3	174.08	175.00	-6.3	42,473	-0.01%
2022/03/10	9	178.51	13	180.12	176.50	-4	43,249	-0.01%
2022/03/09	8	174.00	5	174.90	174.00	3	43,857	0.01%
2022/03/08	33.5	175.74	24	171.83	170.50	9.5	44,460	0.02%
2022/03/07	15.1	184.65	14	192.32	180.00	1.1	43,865	0.00%
2022/03/04	43	197.99	37	196.51	192.00	6	43,042	0.01%
2022/03/03	5	194.50	6.1	194.63	192.00	-1.1	41,921	0.00%
2022/03/02	3	191.50	30	191.13	190.50	-27	41,774	-0.06%
2022/03/01	1	189.58	3	193.93	193.00	-2	41,636	0.00%
2022/02/25	5	187.20	7.1	187.55	187.00	-2.1	41,391	-0.01%
2022/02/24	12	185.38	13	187.80	182.00	-1	41,218	0.00%
2022/02/23	10.5	188.29	10.1	188.35	190.00	0.4	40,843	0.00%
2022/02/22	17.3	185.78	17	188.12	181.50	0.3	40,488	0.00%
2022/02/21	16.7	198.46	4.1	197.62	195.00	12.6	39,762	0.03%
2022/02/18	3.2	194.48	15.7	188.13	194.50	-12.5	39,031	-0.03%
2022/02/17	5	185.30	2.1	184.63	183.00	2.9	38,225	0.01%
2022/02/16	31	182.21	37.1	183.51	183.50	-6.1	37,912	-0.02%
2022/02/15	4	180.88	6.1	179.80	178.50	-2.1	38,206	-0.01%
2022/02/14	14.5	178.88	12.8	178.99	180.00	1.7	38,783	0.00%
2022/02/11	7	173.71	9.1	174.61	172.00	-2.1	38,390	-0.01%
2022/02/10	8	174.50	6	174.50	175.50	2	39,037	0.01%
2022/02/09	39	175.03	11.5	174.96	173.50	27.5	39,741	0.07%
2022/02/08	15.5	169.59	14.1	168.99	172.00	1.4	39,830	0.00%
2022/02/07	6	153.75	16.1	157.92	162.00	-10.1	39,996	-0.03%
2022/01/26	6	148.50	10.5	148.07	147.50	-4.5	41,239	-0.01%
2022/01/25	5	147.01	19.1	147.02	145.50	-14.1	41,581	-0.03%
2022/01/24	6	149.83	3	150.50	153.00	3	41,813	0.01%
2022/01/21	8.2	155.47	14.6	153.74	151.50	-6.4	42,137	-0.02%
2022/01/20	3.1	161.53	14	161.39	161.00	-10.9	42,290	-0.03%
2022/01/19	6	162.42	5	162.80	161.50	1	42,524	0.00%
2022/01/18	4.1	165.51	3.1	167.11	166.00	1	42,715	0.00%
2022/01/17	12.1	167.55	2	168.50	166.00	10.1	43,550	0.02%
2022/01/14	11	169.23	10	169.05	173.50	1	44,029	0.00%
2022/01/13	6	172.08	13	170.12	168.50	-7	44,460	-0.02%
2022/01/12	2	176.75	1	177.50	176.00	1	44,725	0.00%
2022/01/11	5	181.10	5	181.60	181.50	0	45,521	0.00%
2022/01/10	11.1	181.94	5	181.60	179.50	6.1	46,605	0.01%
2022/01/07	3	188.50	4	188.00	187.50	-1	47,315	0.00%
2022/01/06	14	192.54	0.1	192.50	191.00	13.9	48,866	0.03%
2022/01/05	14	191.21	15.1	192.43	191.00	-1.1	49,726	0.00%
2022/01/04	2	187.25	6	187.67	191.50	-4	50,499	-0.01%
2022/01/03	9.2	188.57	6.2	188.10	187.50	3	51,296	0.01%
2021/12/30	12	198.96	26	198.62	198.50	-14	51,827	-0.03%
2021/12/29	2	201.00	6	201.33	201.00	-4	52,778	-0.01%
2021/12/28	1	204.00	6	203.83	200.50	-5	54,654	-0.01%
2021/12/27	1	199.50	5	198.90	199.00	-4	55,451	-0.01%
2021/12/24	23.1	200.74	0	0.00	199.00	23.1	56,326	0.04%
2021/12/23	8.1	202.42	2	206.00	200.00	6.1	56,322	0.01%
2021/12/22	2	203.50	0.1	203.50	204.00	2	56,540	0.00%
2021/12/21	6	201.83	4	202.29	207.00	2	56,543	0.00%
2021/12/20	15	200.10	3	199.17	199.00	12	56,620	0.02%
2021/12/17	14	201.36	17	202.32	200.00	-3	56,644	-0.01%
2021/12/16	1	203.00	3	197.50	196.50	-2	56,315	0.00%
2021/12/15	7	194.21	11	194.23	199.00	-4	56,196	-0.01%
2021/12/14	13.2	196.81	11	193.14	189.50	2.2	56,156	0.00%
2021/12/13	10	206.80	5.1	207.43	201.50	4.9	55,319	0.01%
2021/12/10	17	205.56	18	206.50	210.50	-1	55,553	0.00%
2021/12/09	4	203.75	7.3	200.76	208.00	-3.3	54,894	-0.01%
2021/12/08	20	196.78	20	199.28	197.00	0	54,715	0.00%
2021/12/07	12	187.67	13.3	186.56	191.00	-1.3	54,241	0.00%
2021/12/06	38	174.97	40.1	175.15	176.50	-2.1	53,587	0.00%
2021/12/03	22	169.11	13	169.38	164.50	9	53,625	0.02%
2021/12/02	4	167.38	15.1	165.96	169.50	-11.1	53,692	-0.02%
2021/12/01	6	155.50	11	155.82	154.50	-5	53,099	-0.01%
2021/11/30	3	155.67	24	155.17	156.50	-21	53,553	-0.04%
2021/11/29	7	152.71	9	153.11	153.00	-2	54,150	0.00%
2021/11/26	16	154.97	2	155.00	152.00	14	55,260	0.03%
2021/11/25	2	155.75	11	157.45	157.50	-9	55,943	-0.02%
2021/11/24	3	154.00	1	155.50	154.00	2	56,530	0.00%
2021/11/23	5.1	155.48	2.2	156.68	154.00	2.9	58,328	0.01%
2021/11/22	13	155.04	1.1	158.73	154.50	11.9	60,206	0.02%
2021/11/19	8	156.31	1	158.50	156.00	7	61,871	0.01%
2021/11/18	3	160.00	12	161.33	160.50	-9	64,140	-0.01%
2021/11/17	11	157.36	1	156.00	158.50	10	66,010	0.02%
2021/11/16	1	159.00	3.1	159.54	161.00	-2.1	67,378	0.00%
2021/11/15	2	160.50	3	159.83	157.00	-1	69,856	0.00%
2021/11/12	10.2	161.12	10.2	159.41	159.00	0	71,211	0.00%
2021/11/11	9	166.67	3.3	173.76	159.50	5.7	71,484	0.01%
2021/11/10	9.2	180.89	8	183.19	177.00	1.2	72,107	0.00%
2021/11/09	14.4	187.04	28.1	188.33	183.50	-13.7	73,224	-0.02%
2021/11/08	33.2	185.82	18	184.36	190.00	15.2	73,787	0.02%
2021/11/05	5	174.70	7	175.43	178.00	-2	74,735	0.00%
2021/11/04	10.3	178.45	6.4	176.95	174.50	3.9	76,083	0.01%
2021/11/03	17.3	171.84	13.2	172.17	171.50	4.1	76,323	0.01%
2021/11/02	5	162.20	13.4	163.26	161.00	-8.4	76,868	-0.01%
2021/11/01	15	160.40	11.5	159.93	158.50	3.5	77,612	0.00%
2021/10/29	5	159.20	11.2	159.84	160.00	-6.2	78,267	-0.01%
2021/10/28	5	155.10	5.2	156.92	153.50	-0.2	79,584	0.00%
2021/10/27	6	153.58	4.1	154.10	153.00	1.9	82,036	0.00%
2021/10/26	6	157.67	10	157.15	157.00	-4	84,992	0.00%
2021/10/25	7	156.36	8.8	156.17	157.50	-1.8	87,571	0.00%
2021/10/22	7	155.14	7	154.14	152.50	0	90,066	0.00%
2021/10/21	15	163.17	22	163.84	159.00	-7	91,770	-0.01%
2021/10/20	21	160.95	19	160.26	159.50	2	92,550	0.00%
2021/10/19	14.5	160.72	13.5	160.83	158.00	1	94,278	0.00%
2021/10/18	21.1	151.60	22.2	151.87	160.00	-1.1	96,471	0.00%
2021/10/15	65.3	161.95	49	160.65	161.00	16.3	97,931	0.02%
2021/10/14	29	163.17	27.5	165.02	164.50	1.6	98,982	0.00%
2021/10/13	14	158.07	15	156.20	155.00	-1	99,248	0.00%
2021/10/12	15.7	158.26	9	157.39	153.50	6.7	101,711	0.01%
2021/10/08	12	167.08	11	167.50	169.50	1	102,911	0.00%
2021/10/07	20	171.60	20.3	171.75	171.50	-0.3	105,121	0.00%
2021/10/06	16.1	166.16	18	163.25	161.50	-1.9	106,167	0.00%
2021/10/05	26	166.40	27	166.75	173.00	-1	107,309	0.00%
2021/10/04	6.2	172.52	6	174.92	165.50	0.2	108,342	0.00%
2021/10/01	21.5	191.64	12	186.21	183.50	9.5	110,613	0.01%
2021/09/30	3	203.17	4	204.13	203.50	-1	112,158	0.00%
2021/09/29	8.1	201.31	29	201.71	200.50	-20.9	113,993	-0.02%
2021/09/28	14	201.79	5	203.00	203.50	9	115,755	0.01%
2021/09/27	13.1	211.88	3	214.85	208.00	10	117,732	0.01%
2021/09/24	2	213.75	11.3	214.07	215.00	-9.3	121,860	-0.01%
2021/09/23	5.1	209.29	4	209.50	207.50	1.1	123,853	0.00%
2021/09/22	7.1	203.36	20	205.80	203.00	-12.9	127,961	-0.01%
2021/09/17	6	206.92	17.3	207.59	210.00	-11.3	129,019	-0.01%
2021/09/16	28	202.66	4	203.25	200.50	24	131,239	0.02%
2021/09/15	6	198.93	11	201.96	205.00	-5	132,972	0.00%
2021/09/14	32.1	210.11	14	205.50	201.50	18.1	136,191	0.01%
2021/09/13	11	213.27	5	212.52	210.00	6	138,442	0.00%
2021/09/10	15	208.87	16	210.84	211.50	-1	139,336	0.00%
2021/09/09	16.2	209.29	4	208.13	207.50	12.2	140,530	0.01%
2021/09/08	16.1	212.62	13	214.85	213.00	3.1	141,059	0.00%
2021/09/07	6	206.92	13.2	205.33	209.50	-7.2	141,359	-0.01%
2021/09/06	2.3	216.72	3	219.67	211.00	-0.7	140,707	0.00%
2021/09/03	14.7	229.80	9	227.28	222.00	5.7	140,444	0.00%
2021/09/02	8.1	239.90	10	241.80	235.50	-1.9	139,951	0.00%
2021/09/01	26.1	240.69	18	236.42	235.00	8.1	139,269	0.01%
2021/08/31	8.3	248.14	6	248.00	248.00	2.3	138,045	0.00%
2021/08/30	4.1	255.34	13	255.58	249.00	-8.9	137,102	-0.01%
2021/08/27	22.2	258.27	17.1	257.36	252.00	5.1	136,378	0.00%
2021/08/26	24.2	256.36	18.1	254.85	258.00	6.1	134,570	0.00%
2021/08/25	8.1	249.27	18	253.15	262.00	-9.9	132,823	-0.01%
2021/08/24	20	249.35	20	247.25	244.00	0	131,087	0.00%
2021/08/23	11	244.73	27.7	245.72	248.00	-16.7	129,142	-0.01%
2021/08/20	4	217.38	8	220.94	225.50	-4	129,352	0.00%
2021/08/19	36	223.42	20	222.23	213.00	16	130,804	0.01%
2021/08/18	9	209.22	19	216.05	226.00	-10	129,864	-0.01%
2021/08/17	15.1	211.36	15.1	207.23	205.50	0.1	130,875	0.00%
2021/08/16	8.2	214.52	19	214.76	215.00	-10.8	131,847	-0.01%
2021/08/13	21.1	224.18	22	226.61	215.00	-0.9	131,260	0.00%
2021/08/12	25	221.36	24.1	221.76	230.00	0.9	131,665	0.00%
2021/08/11	22.1	218.49	12	217.04	217.00	10.1	131,247	0.01%
2021/08/10	21.2	226.15	10	232.30	225.00	11.2	129,537	0.01%
2021/08/09	6.5	232.32	13	233.81	229.00	-6.6	128,839	-0.01%
2021/08/06	20	234.70	13.3	232.06	231.00	6.8	128,536	0.01%
2021/08/05	10.1	225.37	8.5	226.09	221.00	1.6	127,154	0.00%
2021/08/04	3	232.83	5	233.20	233.00	-2	126,543	0.00%
2021/08/03	6	230.67	6	231.68	229.00	0	126,639	0.00%
2021/08/02	27.1	231.79	42.1	224.84	232.00	-15	125,565	-0.01%
2021/07/30	32.2	244.00	43	243.78	223.50	-10.8	123,176	-0.01%
2021/07/29	51	240.80	23.3	239.19	248.00	27.7	120,666	0.02%
2021/07/28	88	210.27	88.3	209.30	225.50	-0.3	118,502	0.00%
2021/07/27	15.2	205.35	16.3	208.16	205.00	-1.1	116,098	0.00%
2021/07/26	25.3	226.07	11	228.14	216.50	14.3	115,006	0.01%
2021/07/23	33.1	244.17	33	244.24	240.00	0.1	113,819	0.00%
2021/07/22	31.1	228.20	31	230.23	240.00	0.1	112,099	0.00%
2021/07/21	20.2	250.04	33.1	253.82	238.50	-12.9	109,689	-0.01%
2021/07/20	12.4	266.22	39	280.94	260.50	-26.6	107,231	-0.02%
2021/07/19	31.1	291.72	15	292.40	286.00	16.1	105,706	0.02%
2021/07/16	44	293.20	71.7	290.80	286.00	-27.6	105,178	-0.03%
2021/07/15	80.5	266.42	46.6	264.17	278.50	33.9	102,364	0.03%
2021/07/14	57.3	254.07	51.2	256.82	253.50	6.1	101,196	0.01%
2021/07/13	38.6	278.13	83	283.78	258.50	-44.4	98,531	-0.05%
2021/07/12	57.1	296.74	21	290.57	287.00	36.1	96,744	0.04%
2021/07/09	39.3	291.90	28	283.14	275.00	11.3	94,700	0.01%
2021/07/08	46.3	281.94	60.1	276.18	304.00	-13.8	92,400	-0.01%
2021/07/07	35.4	284.40	25.7	283.15	276.50	9.7	89,534	0.01%
2021/07/06	58.2	311.86	50.1	313.69	296.00	8.1	87,537	0.01%
2021/07/05	15.5	307.99	45	313.53	302.00	-29.5	85,714	-0.03%
2021/07/02	31.6	334.50	17	337.50	326.50	14.5	83,762	0.02%
2021/07/01	79.3	343.13	73	338.95	336.00	6.3	81,705	0.01%
2021/06/30	35	307.00	22.3	310.11	321.00	12.7	77,304	0.02%
2021/06/29	40.2	310.36	58	310.91	292.00	-17.8	75,146	-0.02%
2021/06/28	41.1	296.92	27	294.80	300.00	14.1	71,395	0.02%
2021/06/25	16	266.06	20.1	268.05	273.00	-4.1	70,194	-0.01%
2021/06/24	16	233.67	27.1	240.75	248.50	-11.1	67,663	-0.02%
2021/06/23	35.5	243.30	35.1	244.37	226.00	0.4	65,883	0.00%
2021/06/22	42.1	264.67	29	265.00	251.00	13.1	61,674	0.02%
2021/06/21	24	241.96	29.4	236.06	249.00	-5.4	58,851	-0.01%
2021/06/18	37.4	218.11	31	216.66	226.50	6.4	58,156	0.01%
2021/06/17	45.2	203.98	162	203.87	206.00	-116.8	56,643	-0.21%	大賣/鉅額交易
2021/06/16	158.1	206.56	10	206.65	205.50	148.1	55,154	0.27%	大買/鉅額交易
2021/06/15	0	0.00	10	191.05	191.50	-10	53,839	-0.02%
2021/06/11	4	167.38	11	172.00	174.50	-7	53,432	-0.01%
2021/06/10	3	153.00	1	162.00	159.00	2	53,228	0.00%
2021/06/09	3	162.33	2.1	163.72	160.00	0.9	53,324	0.00%
2021/06/08	0	0.00	5	163.10	165.00	-5	53,404	-0.01%
2021/06/07	4	151.13	2	146.00	153.00	2	53,464	0.00%
2021/06/04	2	158.73	0	0.00	155.50	2	53,521	0.00%
2021/06/03	3	163.50	2	160.00	161.00	1	53,592	0.00%
2021/06/02	3	163.97	6	162.18	160.00	-3	53,515	-0.01%
2021/06/01	5	152.80	5	151.33	159.50	0	53,205	0.00%
2021/05/31	18	148.03	3	151.67	145.00	15	53,006	0.03%
2021/05/28	14.1	148.90	183.6	147.13	154.50	-169.5	52,533	-0.32%	大賣/鉅額交易
2021/05/27	38.1	138.11	40.1	137.11	140.50	-2	50,723	0.00%
2021/05/26	169	123.26	20	118.83	128.00	149	47,866	0.31%	大買/鉅額交易
2021/05/25	22	116.73	19	118.68	116.50	3	46,237	0.01%
2021/05/24	14	120.46	41	123.02	125.00	-27	43,825	-0.06%
2021/05/21	4	112.00	5	113.90	114.00	-1	42,234	0.00%
2021/05/20	7	97.71	29.7	100.39	104.00	-22.7	41,724	-0.05%
2021/05/19	13	91.76	17.2	92.61	94.60	-4.2	39,609	-0.01%
2021/05/18	3	85.70	6	84.02	86.00	-3	39,042	-0.01%
2021/05/17	28	77.12	20	77.82	78.20	8	38,911	0.02%
2021/05/14	11	80.70	10	79.63	81.60	1	37,764	0.00%
2021/05/13	9	82.09	5	81.56	80.10	4	36,679	0.01%
2021/05/12	24.7	90.70	17.1	91.09	88.90	7.6	36,346	0.02%
2021/05/11	21	101.93	9.3	99.24	98.70	11.7	36,361	0.03%
2021/05/10	8	98.68	11.1	98.92	101.50	-3.1	35,317	-0.01%
2021/05/07	2	89.00	7	90.91	92.30	-5	34,558	-0.01%
2021/05/06	9	91.13	17	93.33	89.90	-8	34,312	-0.02%
2021/05/05	13	93.65	8	93.64	92.50	5	33,721	0.01%
2021/05/04	4	91.85	5	95.17	91.40	-1	33,189	0.00%
2021/05/03	12	100.61	12.1	102.21	101.50	-0.1	32,428	0.00%
2021/04/29	7	92.43	4	92.28	94.70	3	31,563	0.01%
2021/04/28	7	95.57	8	96.68	92.50	-1	31,936	0.00%
2021/04/27	5	92.12	4.2	91.78	91.20	0.8	31,941	0.00%
2021/04/26	3	88.83	7.2	88.80	90.20	-4.2	31,963	-0.01%
2021/04/23	9	84.23	5	85.26	82.00	4	32,715	0.01%
2021/04/22	19	92.22	11.2	92.40	85.80	7.8	32,945	0.02%
2021/04/21	6	84.42	8.2	88.34	89.60	-2.2	32,068	-0.01%
2021/04/20	5	80.64	4	81.33	81.50	1	31,928	0.00%
2021/04/19	7	77.69	3	79.50	80.60	4	32,264	0.01%
2021/04/16	0	0.00	21	69.10	73.30	-21	32,430	-0.06%
2021/04/15	3	66.27	2	67.00	66.70	1	32,892	0.00%
2021/04/14	2	66.60	1	62.90	65.30	1	34,186	0.00%
2021/04/13	6	64.63	7	64.34	64.30	-1	34,459	0.00%
2021/04/12	3	62.32	16	61.36	64.00	-13	35,159	-0.04%
2021/04/09	8	57.74	31	57.33	58.20	-23	36,862	-0.06%
2021/04/08	2	57.70	7	58.76	58.90	-5	37,908	-0.01%
2021/04/07	8	57.96	9	58.40	58.70	-1	39,236	0.00%
2021/04/06	47	56.82	2	57.40	57.40	45	42,280	0.11%
2021/04/01	27	56.36	21	55.71	55.90	6	43,279	0.01%
2021/03/31	3	56.50	5	56.20	55.10	-2	44,129	0.00%
2021/03/30	11	54.98	13	54.58	54.60	-2	44,067	0.00%
2021/03/29	3	54.47	24	54.83	55.40	-21	44,720	-0.05%
2021/03/26	15	51.33	4	50.90	52.90	11	46,649	0.02%
2021/03/25	48	50.29	0	0.00	49.90	48	47,659	0.10%
2021/03/24	2	51.15	2	51.60	52.00	0	48,732	0.00%
2021/03/23	6	54.33	1	51.40	51.70	5	48,863	0.01%
2021/03/22	4	53.83	15	54.07	54.50	-11	48,009	-0.02%
2021/03/19	1.5	50.23	0	0.00	49.55	1.5	47,755	0.00%
2021/03/18	0	0.00	3	49.67	49.95	-3	48,015	-0.01%
2021/03/17	0	0.00	1	48.80	49.00	-1	48,441	0.00%
2021/03/15	0	0.00	1	48.65	48.70	-1	49,649	0.00%
2021/03/12	1	48.05	4	48.18	47.40	-3	50,455	-0.01%
2021/03/11	1	48.10	0	0.00	47.25	1	50,756	0.00%
2021/03/10	0	0.00	1	47.15	47.00	-1	50,926	0.00%
2021/03/09	0	0.00	13	47.76	47.50	-13	51,141	-0.03%
2021/03/08	12	46.13	0	0.00	45.40	12	51,479	0.02%
2021/03/03	0	0.00	2	46.55	47.30	-2	52,717	0.00%
2021/03/02	3	46.15	4	48.69	45.50	-1	53,775	0.00%
2021/02/26	1	48.00	3	47.98	47.95	-2	54,074	0.00%
2021/02/25	1	47.60	0	0.00	47.30	1	54,060	0.00%
2021/02/24	1	46.50	3	46.73	46.00	-2	54,183	0.00%
2021/02/23	0	0.00	4	47.25	46.70	-4	54,262	-0.01%
2021/02/22	2	46.98	16.4	46.81	46.75	-14.4	54,800	-0.03%
2021/02/19	5	44.60	0	0.00	44.50	5	54,951	0.01%
2021/02/18	9	45.45	9	46.14	45.25	0	55,206	0.00%
2021/02/17	0	0.00	2	44.08	43.90	-2	54,788	0.00%
2021/02/05	15	42.33	15	42.79	42.20	0	54,773	0.00%
2021/02/04	3	43.15	2	43.10	43.50	1	54,818	0.00%
2021/02/03	7	43.45	7	42.96	42.25	0	55,361	0.00%
2021/02/02	10	43.60	6	44.19	43.50	4	56,019	0.01%
2021/02/01	14	41.52	11	42.40	41.35	3	55,488	0.01%
2021/01/29	11	44.55	26	42.92	42.80	-15	55,267	-0.03%
2021/01/28	36	45.25	28	45.30	44.75	8	55,130	0.01%
2021/01/27	2	46.10	2	45.95	44.55	0	54,963	0.00%
2021/01/26	3	45.68	1	45.75	45.60	2	55,058	0.00%
2021/01/25	14	45.54	8	45.95	45.65	6	54,998	0.01%
2021/01/22	10	43.57	17	44.52	44.80	-7	54,629	-0.01%
2021/01/21	61	43.85	61	44.47	42.70	0	54,212	0.00%
2021/01/20	4	42.93	4	41.98	42.10	0	53,579	0.00%
2021/01/19	62.2	45.35	58.1	45.76	43.20	4.1	52,968	0.01%
2021/01/18	7.1	43.53	6	43.48	45.10	1.1	52,507	0.00%
2021/01/15	15.1	43.47	3	44.98	43.25	12.1	51,347	0.02%
2021/01/14	19	49.07	14	49.45	48.05	5	50,492	0.01%
2021/01/13	3	48.92	7	48.74	48.00	-4	50,040	-0.01%
2021/01/12	5.1	49.48	7	49.69	49.05	-1.9	49,715	0.00%
2021/01/11	4	49.59	6.1	49.88	50.40	-2.1	48,278	0.00%
2021/01/08	13	48.67	10	48.28	48.50	3	47,488	0.01%
2021/01/07	10	46.95	3	46.92	47.35	7	46,536	0.02%
2021/01/06	10	53.04	13	52.48	50.30	-3	45,072	-0.01%
2021/01/05	20.1	54.70	63	55.20	54.60	-42.9	44,340	-0.10%
2021/01/04	104	55.59	67	56.47	57.10	37	43,023	0.09%	大買/
2020/12/31	22	51.68	19	52.08	52.90	3	40,875	0.01%
2020/12/30	66	49.45	73	50.20	50.10	-7	39,737	-0.02%
2020/12/29	44	54.39	27	52.66	49.35	17	38,285	0.04%
2020/12/28	7	50.12	17	52.05	52.80	-10	35,075	-0.03%
2020/12/25	14	47.99	8	47.04	48.00	6	33,634	0.02%
2020/12/24	9	45.80	6	45.58	45.25	3	32,551	0.01%
2020/12/23	17	43.99	8	44.03	45.45	9	32,156	0.03%
2020/12/22	38	48.13	49	46.19	43.15	-11	31,216	-0.04%
2020/12/21	56	44.51	54	46.37	47.50	2	28,681	0.01%
2020/12/18	62	43.45	191	44.00	43.20	-129	27,305	-0.47%	大賣/鉅額交易
2020/12/17	19	42.23	22	42.01	42.35	-3	25,975	-0.01%
2020/12/16	9	40.86	10	40.81	41.00	-1	25,507	0.00%
2020/12/15	5	40.52	7	40.83	40.00	-2	25,254	-0.01%
2020/12/14	32	40.54	32	41.21	40.75	0	24,601	0.00%
2020/12/11	28	40.85	24.1	40.60	38.95	3.9	24,110	0.02%
2020/12/10	2	42.45	10	41.55	41.40	-8	23,548	-0.03%
2020/12/09	11.1	41.57	9	41.49	41.40	2.1	22,943	0.01%
2020/12/08	13	40.66	7	41.39	40.60	6	22,173	0.03%
2020/12/07	4	38.98	6	37.93	38.25	-2	21,113	-0.01%
2020/12/04	14	38.91	13	38.32	38.00	1	20,573	0.00%
2020/12/03	7	40.34	4	39.83	39.50	3	20,136	0.01%
2020/12/02	9	40.32	5	40.23	40.00	4	19,824	0.02%
2020/12/01	138	41.75	1	42.30	41.10	137	19,317	0.71%	大買/鉅額交易
2020/11/30	4	43.43	14	43.12	43.70	-10	18,836	-0.05%
2020/11/27	9	41.12	6	41.87	43.00	3	18,393	0.02%
2020/11/26	34	41.60	145	41.44	40.65	-111	17,895	-0.62%	大賣/鉅額交易
2020/11/25	126	39.13	7	39.61	40.90	119	16,799	0.71%	大買/鉅額交易
2020/11/24	6	37.97	3	37.60	37.20	3	16,009	0.02%
2020/11/23	1	37.65	1	38.00	37.45	0	15,818	0.00%
2020/11/20	19	37.75	19	37.63	36.75	0	15,621	0.00%
2020/11/19	9	37.51	10	37.21	37.45	-1	15,539	-0.01%
2020/11/18	17	33.73	16	34.24	36.40	1	14,552	0.01%
2020/11/17	3	32.85	8	32.64	33.35	-5	13,788	-0.04%
2020/11/16	2	31.88	7	31.91	31.55	-5	13,474	-0.04%
2020/11/13	2	30.70	1	31.50	30.60	1	13,393	0.01%
2020/11/12	0	0.00	15.3	31.59	31.20	-15.3	13,198	-0.12%
2020/11/11	32	30.24	76	30.64	32.45	-44	13,081	-0.34%
2020/11/10	55	32.41	3	30.42	29.80	52	12,631	0.41%
2020/11/09	0	0.00	3.1	32.25	32.25	-3.1	11,564	-0.03%
2020/11/06	1	29.00	2	29.20	29.35	-1	11,333	-0.01%
2020/11/05	0	0.00	1	29.10	28.95	-1	11,279	-0.01%
2020/11/04	2	28.65	0	0.00	28.90	2	11,238	0.02%
2020/11/03	3	28.08	6	28.16	28.60	-3	11,022	-0.03%
2020/11/02	0	0.00	2	27.15	27.00	-2	10,673	-0.02%
2020/10/29	0	0.00	6	26.31	26.70	-6	10,172	-0.06%
2020/10/28	0	0.00	2	26.33	26.15	-2	10,059	-0.02%
2020/10/27	0	0.00	2	26.15	26.10	-2	9,870	-0.02%
2020/10/26	1	26.75	5	26.38	26.85	-4	9,717	-0.04%
2020/10/20	4	25.25	3	24.75	25.25	1	8,840	0.01%
2020/10/16	4	23.79	0	0.00	23.55	4	8,469	0.05%
2020/10/14	0	0.00	4	25.20	24.55	-4	8,292	-0.05%
2020/10/13	2	24.55	12	24.54	25.05	-10	8,112	-0.12%
2020/10/12	5	23.13	9	23.00	23.15	-4	7,687	-0.05%
2020/10/08	3	23.67	0	0.00	23.80	3	7,540	0.04%
2020/10/07	6	24.25	3	24.05	24.45	3	7,351	0.04%
2020/10/06	3	22.87	23	23.14	23.45	-20	7,094	-0.28%
2020/10/05	2	22.30	30	22.26	22.85	-28	6,852	-0.41%
2020/09/29	1	21.00	0	0.00	21.00	1	6,614	0.02%
2020/09/28	0	0.00	41	21.45	21.65	-41	6,365	-0.64%
2020/09/25	1	20.85	7	20.34	20.45	-6	6,001	-0.10%
2020/09/17	0	0.00	1	20.20	20.20	-1	5,586	-0.02%
2020/09/16	0	0.00	40	19.73	20.10	-40	5,575	-0.72%
2020/09/15	0	0.00	2	19.55	19.80	-2	5,503	-0.04%
2020/09/14	0	0.00	2	19.68	19.75	-2	5,435	-0.04%
2020/09/11	8	19.90	3	20.00	20.00	5	5,337	0.09%
2020/09/10	0	0.00	9	20.57	20.40	-9	5,238	-0.17%
2020/09/09	1	19.80	14	20.23	20.40	-13	5,195	-0.25%
2020/09/08	10	20.00	1	20.05	20.00	9	5,129	0.18%
2020/09/07	1	20.50	1	20.15	20.15	0	5,064	0.00%
2020/09/04	12	19.84	3	20.00	20.00	9	4,899	0.18%
2020/09/03	3	20.43	4	20.38	20.45	-1	4,775	-0.02%
2020/09/02	11	20.86	1	20.70	20.70	10	4,671	0.21%
2020/09/01	0	0.00	2	20.85	20.95	-2	4,595	-0.04%
2020/08/31	24	21.30	11	21.86	21.20	13	4,531	0.29%
2020/08/28	20	20.83	1	21.00	21.00	19	4,317	0.44%
2020/08/27	20	21.34	3	21.05	20.90	17	4,277	0.40%
2020/08/26	14	22.02	21	21.96	22.10	-7	4,161	-0.17%
2020/08/25	32	21.61	4	21.78	21.75	28	3,937	0.71%
2020/08/24	2	20.03	105	20.14	20.40	-103	3,573	-2.88%	大賣/鉅額交易
2020/08/21	5	20.00	6	20.19	20.10	-1	3,516	-0.03%
2020/08/20	105	20.71	0	0.00	19.95	105	3,447	3.05%	大買/鉅額交易
2020/08/19	17	20.39	1	20.40	20.35	16	3,250	0.49%
2020/08/18	0	0.00	2	20.20	20.10	-2	3,028	-0.07%
2020/08/17	6	20.29	16	20.44	20.05	-10	2,835	-0.35%
2020/08/14	1	20.15	1	20.10	19.90	0	2,607	0.00%
2020/08/13	0	0.00	1	19.00	19.05	-1	2,275	-0.04%
2020/08/10	0	0.00	2	18.78	19.00	-2	2,144	-0.09%
2020/08/07	1	18.20	0	0.00	18.30	1	2,044	0.05%
2020/08/06	0	0.00	4	17.80	18.30	-4	2,057	-0.19%
2020/08/03	1	17.35	0	0.00	17.05	1	2,024	0.05%
2020/07/29	2	17.03	3	17.15	17.00	-1	2,021	-0.05%
2020/07/28	3	16.85	0	0.00	16.95	3	2,034	0.15%
2020/07/23	1	17.80	0	0.00	17.70	1	2,086	0.05%
2020/07/17	0	0.00	5	18.15	18.10	-5	2,067	-0.24%
2020/07/16	1	18.80	0	0.00	18.55	1	2,081	0.05%
2020/07/14	5	18.60	0	0.00	18.70	5	2,051	0.24%
2020/07/08	0	0.00	1	18.75	18.70	-1	1,906	-0.05%
2020/07/07	0	0.00	3	17.75	18.40	-3	1,792	-0.17%
2020/06/09	3	17.10	0	0.00	17.00	3	2,236	0.13%
2020/06/03	1	16.40	1	16.50	16.55	0	2,275	0.00%
2020/05/25	0	0.00	1	15.95	16.10	-1	2,242	-0.04%
2020/05/22	0	0.00	8	16.30	15.95	-8	2,257	-0.35%
2020/05/21	1	16.25	0	0.00	16.25	1	2,264	0.04%
2020/05/19	3	15.95	3	16.10	16.00	0	2,269	0.00%
2020/05/15	8	15.70	0	0.00	15.55	8	2,291	0.35%
2020/05/08	0	0.00	3	16.85	16.75	-3	2,240	-0.13%
2020/05/07	0	0.00	3	16.70	16.70	-3	2,254	-0.13%
2020/05/04	3	16.60	0	0.00	16.55	3	2,264	0.13%
2020/04/30	0	0.00	3	16.85	16.90	-3	2,272	-0.13%
2020/04/29	4	16.71	5	16.75	16.70	-1	2,270	-0.04%
2020/04/28	4	16.44	0	0.00	16.40	4	2,238	0.18%
2020/04/21	2	16.60	1	16.25	15.95	1	2,263	0.04%
2020/04/20	3	16.10	0	0.00	16.10	3	2,204	0.14%
2020/04/17	5	16.00	0	0.00	16.15	5	2,199	0.23%
2020/04/07	1	14.60	5	14.55	14.50	-4	2,062	-0.19%
2020/04/01	5	14.15	0	0.00	14.35	5	2,011	0.25%
2020/03/24	0	0.00	1	12.55	12.60	-1	1,814	-0.06%
2020/03/20	1	12.35	2	12.25	12.55	-1	1,783	-0.06%
2020/03/09	0	0.00	2	16.50	16.50	-2	1,389	-0.14%
2020/02/18	1	17.50	0	0.00	17.55	1	1,285	0.08%
2020/02/13	0.9	17.15	0	0.00	17.15	0.9	1,262	0.08%
2020/02/12	0	0.00	3	17.05	17.05	-3	1,248	-0.24%
2020/01/13	0	0.00	2	18.40	18.40	-2	1,219	-0.16%
2019/12/25	0	0.00	5	18.60	18.60	-5	1,346	-0.37%
2019/12/20	15	18.43	0	0.00	18.60	15	1,378	1.09%
2019/11/22	0	0.00	1	18.20	18.20	-1	1,911	-0.05%
2019/11/19	0	0.00	3	18.10	18.00	-3	2,106	-0.14%
2019/11/14	0	0.00	4	18.00	18.15	-4	2,340	-0.17%
2019/10/29	0	0.00	1	18.35	18.35	-1	3,427	-0.03%
2019/10/28	1	18.65	0	0.00	18.65	1	3,507	0.03%
2019/10/25	1	18.40	10	18.55	18.60	-9	3,637	-0.25%
2019/10/24	1	18.20	1	18.40	18.40	0	3,939	0.00%
2019/10/22	10	18.20	0	0.00	18.25	10	4,431	0.23%
2019/10/14	1	18.05	0	0.00	18.05	1	4,560	0.02%
2019/09/24	0	0.00	1	18.70	18.75	-1	4,767	-0.02%
2019/09/23	0	0.00	0.1	18.80	18.80	-0.1	4,779	0.00%
2019/09/17	1	19.10	0	0.00	19.10	1	4,828	0.02%
2019/09/16	8	18.85	0	0.00	18.90	8	4,869	0.16%
2019/09/11	2	19.28	2	18.85	18.85	0	4,908	0.00%
2019/09/10	2	19.40	0	0.00	19.20	2	4,870	0.04%
2019/09/09	2	19.90	2	19.90	19.90	0	4,820	0.00%
2019/09/06	3	19.87	3	19.75	19.75	0	4,854	0.00%
2019/09/04	2	20.45	7	20.15	20.15	-5	4,831	-0.10%
2019/09/03	5	19.55	9	19.85	20.20	-4	4,719	-0.08%
2019/09/02	2	19.15	2	19.15	19.15	0	4,583	0.00%
2019/08/30	0	0.00	2	19.00	19.00	-2	4,578	-0.04%
2019/08/29	1	19.05	0	0.00	19.00	1	4,544	0.02%
2019/08/27	0	0.00	1	18.80	18.80	-1	4,607	-0.02%
2019/08/26	2	18.80	0	0.00	18.75	2	4,612	0.04%
2019/08/23	8	18.55	0	0.00	18.60	8	4,582	0.17%
2019/08/22	0	0.00	5	18.75	18.75	-5	4,606	-0.11%
2019/08/21	2	19.28	0	0.00	19.30	2	4,570	0.04%
2019/08/20	0	0.00	1	18.75	18.75	-1	4,536	-0.02%
2019/08/19	3	19.62	3	19.15	19.15	0	4,493	0.00%
2019/08/15	0	0.00	1	20.30	19.80	-1	4,356	-0.02%
2019/08/14	1	21.00	1	21.10	21.05	0	4,292	0.00%
2019/08/12	1	20.70	0	0.00	20.65	1	4,215	0.02%
2019/08/08	3	21.25	1	21.35	21.40	2	4,184	0.05%
2019/08/07	1	20.20	4	20.50	20.50	-3	4,085	-0.07%
2019/08/06	0	0.00	1	20.55	20.55	-1	4,031	-0.02%
2019/08/05	16	21.97	16	22.16	21.40	0	3,939	0.00%
2019/08/02	1	21.55	3	21.75	21.80	-2	3,813	-0.05%
2019/07/31	2	21.05	1	20.90	20.75	1	3,472	0.03%
2019/07/30	1	21.25	2	21.55	21.25	-1	3,382	-0.03%
2019/07/29	6	21.63	1	21.90	22.10	5	3,295	0.15%
2019/07/26	16	22.25	5	22.06	21.90	11	3,167	0.35%
2019/07/25	0	0.00	23	21.81	21.90	-23	2,829	-0.81%
2019/07/23	0	0.00	1	19.60	19.55	-1	2,277	-0.04%
2019/07/11	0	0.00	84	19.45	19.45	-84	2,032	-4.13%
2019/07/04	1	19.40	0	0.00	19.25	1	1,874	0.05%
2019/07/03	0	0.00	3	19.02	19.10	-3	1,844	-0.16%
2019/06/06	0	0.00	2	17.95	17.95	-2	1,279	-0.16%
2019/06/05	5	18.15	0	0.00	18.20	5	1,250	0.40%
2019/06/04	2	17.98	2	17.93	18.00	0	1,236	0.00%
2019/06/03	0	0.00	60	17.90	17.85	-60	1,208	-4.97%
2019/05/30	0	0.00	1	18.75	18.85	-1	1,052	-0.10%
2019/04/01	4	16.00	0	0.00	16.00	4	459	0.87%
2019/03/29	0	0.00	1	16.10	16.05	-1	451	-0.22%
2019/03/25	2	16.00	0	0.00	16.05	2	452	0.44%
2019/03/08	0	0.00	1	16.10	16.20	-1	495	-0.20%
2019/02/18	0	0.00	2	16.25	16.20	-2	494	-0.40%
2019/02/12	0	0.00	1	16.00	15.95	-1	468	-0.21%
2019/01/22	0	0.00	1	15.75	15.75	-1	474	-0.21%
2018/11/21	1	15.45	0	0.00	15.50	1	876	0.11%
2018/11/19	3	15.60	0	0.00	15.55	3	902	0.33%
2018/10/31	1	15.05	0	0.00	15.10	1	1,143	0.09%
2018/10/12	0	0.00	1	15.70	15.70	-1	1,130	-0.09%
2018/10/09	0	0.00	20	16.23	16.20	-20	1,151	-1.74%
2018/10/05	0	0.00	10	16.35	16.30	-10	1,202	-0.83%
2018/09/03	0	0.00	10	16.80	16.80	-10	1,333	-0.75%
2018/08/30	1	16.80	0	0.00	16.80	1	1,342	0.07%
2018/08/29	1	16.70	0	0.00	16.80	1	1,351	0.07%
2018/08/22	0	0.00	50	17.35	17.20	-50	1,339	-3.73%
2018/08/17	5	16.80	0	0.00	16.75	5	1,247	0.40%
2018/08/09	0	0.00	50	16.80	16.80	-50	1,241	-4.03%
2018/07/25	15	16.77	0	0.00	16.65	15	1,362	1.10%
2018/07/20	0	0.00	3	17.05	17.05	-3	1,311	-0.23%
2018/07/18	0	0.00	1	17.20	17.10	-1	1,319	-0.08%
2018/07/17	101	17.00	0	0.00	17.15	101	1,292	7.82%	大買/鉅額交易
2018/07/13	0	0.00	1	17.15	17.20	-1	1,226	-0.08%
2018/07/04	10	17.15	0	0.00	17.20	10	1,325	0.75%
2018/06/26	1	16.65	1	16.65	16.65	0	1,300	0.00%
2018/06/22	60	16.55	0	0.00	16.55	60	1,323	4.53%
2018/06/11	1	16.70	0	0.00	16.70	1	1,473	0.07%
2018/05/30	3	16.45	0	0.00	16.45	3	1,577	0.19%
2018/05/28	0	0.00	1	16.45	16.65	-1	1,595	-0.06%
2018/05/16	1	16.50	0	0.00	16.50	1	1,621	0.06%
2018/05/04	1	17.10	0	0.00	17.05	1	1,704	0.06%
2018/04/30	0	0.00	2	17.15	17.15	-2	1,758	-0.11%
2018/04/23	0	0.00	2	17.20	17.20	-2	1,843	-0.11%
2018/04/11	0	0.00	3	17.55	17.50	-3	2,003	-0.15%
2018/04/02	0	0.00	5	18.05	18.05	-5	2,168	-0.23%
2018/03/30	0	0.00	5	18.00	17.90	-5	2,196	-0.23%
2018/02/07	0	0.00	11	17.87	17.80	-11	3,250	-0.34%
2018/02/06	5	17.58	0	0.00	17.25	5	3,230	0.15%
2018/02/05	0	0.00	5	18.28	18.30	-5	3,155	-0.16%
2018/02/02	7	18.46	0	0.00	18.50	7	3,140	0.22%
2018/02/01	2	18.50	7	18.74	18.70	-5	3,129	-0.16%
2018/01/31	4	18.45	0	0.00	18.60	4	3,128	0.13%
2018/01/30	5	18.75	0	0.00	18.80	5	3,123	0.16%
2018/01/29	0	0.00	7	18.96	18.90	-7	3,115	-0.22%
2018/01/26	3	19.05	6	18.90	18.90	-3	3,131	-0.10%
2018/01/24	0	0.00	10	19.36	19.40	-10	3,116	-0.32%
2018/01/22	4	19.45	0	0.00	19.45	4	3,086	0.13%
2018/01/19	16	19.73	0	0.00	19.80	16	3,087	0.52%
2018/01/17	2	19.70	0	0.00	20.00	2	3,103	0.06%
2018/01/16	0	0.00	1	19.90	19.85	-1	3,140	-0.03%
2018/01/11	0	0.00	20	20.00	19.90	-20	3,369	-0.59%
2018/01/09	0	0.00	2	19.90	19.95	-2	3,311	-0.06%
2018/01/08	2	19.65	0	0.00	19.65	2	3,293	0.06%
2018/01/05	1	19.75	0	0.00	19.75	1	3,296	0.03%
2018/01/04	2	19.40	0	0.00	19.45	2	3,285	0.06%
2018/01/03	5	19.65	10	20.00	19.60	-5	3,300	-0.15%
2018/01/02	1	20.05	5	19.62	19.85	-4	3,233	-0.12%