萬海 (2615)-群益金鼎-嘉義券商分點個股進出

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
71.1
漲跌
▼0.1
漲幅
-0.14%
成交量
5,850張
產業
上市航運類股
2327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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/05/23	2	71.50	6	71.22	71.10	-4	21,128	-0.02%
2024/05/22	12	70.43	55.1	70.77	71.20	-43.1	21,144	-0.20%
2024/05/21	9	69.34	15	69.53	68.80	-6	21,103	-0.03%
2024/05/20	8	69.15	0	0.00	70.80	8	21,096	0.04%
2024/05/17	25.1	70.40	0	0.00	70.00	25.1	21,037	0.12%
2024/05/16	5.6	71.11	16	71.09	71.90	-10.4	20,902	-0.05%
2024/05/15	49	68.94	60.1	69.85	70.50	-11.1	20,605	-0.05%
2024/05/14	148	72.08	128	72.01	68.40	20	19,005	0.11%	大買/大賣/
2024/05/13	31.2	69.17	39.2	69.80	70.10	-8	13,910	-0.06%
2024/05/10	43	61.07	166.2	63.28	63.80	-123.2	11,861	-1.04%	大賣/鉅額交易
2024/05/09	7	54.09	109	56.31	58.00	-102	10,361	-0.98%	大賣/鉅額交易
2024/05/08	3	52.30	15	52.75	52.80	-12	9,418	-0.13%
2024/05/07	11	50.06	17	51.18	50.80	-6	8,781	-0.07%
2024/05/06	3	49.47	6	49.88	49.80	-3	8,545	-0.04%
2024/05/03	2	50.03	1	50.10	49.40	1	8,490	0.01%
2024/05/02	16.1	51.23	12.7	51.23	49.40	3.4	8,400	0.04%
2024/04/30	3.3	49.47	17	50.11	50.70	-13.7	7,939	-0.17%
2024/04/29	35	49.67	15	50.01	49.55	20	7,708	0.26%
2024/04/26	20	47.39	33	48.03	48.35	-13	7,407	-0.18%
2024/04/25	2	45.50	0	0.00	45.50	2	7,008	0.03%
2024/04/24	2	44.90	1	45.45	45.45	1	7,132	0.01%
2024/04/23	0	0.00	2	44.48	44.95	-2	7,199	-0.03%
2024/04/22	4	44.41	6	44.48	43.85	-2	7,263	-0.03%
2024/04/19	1	43.60	0	0.00	43.25	1	7,188	0.01%
2024/04/18	2	42.88	1	43.25	42.90	1	7,189	0.01%
2024/04/17	0	0.00	1	43.15	42.80	-1	7,256	-0.01%
2024/04/16	2	43.43	0	0.00	42.90	2	7,492	0.03%
2024/04/15	0	0.00	1	45.45	45.10	-1	7,909	-0.01%
2024/04/12	0	0.00	4	44.75	45.00	-4	8,164	-0.05%
2024/04/11	2	44.80	0	0.00	44.80	2	8,591	0.02%
2024/04/09	1	44.95	9	44.80	44.95	-8	9,660	-0.08%
2024/04/08	2	43.58	0	0.00	44.10	2	10,167	0.02%
2024/04/02	4	44.05	5	44.14	44.05	-1	10,328	-0.01%
2024/04/01	2	44.43	1	44.25	44.55	1	10,619	0.01%
2024/03/29	4	44.25	0	0.00	44.10	4	11,020	0.04%
2024/03/26	7	44.42	3	44.38	44.55	4	14,921	0.03%
2024/03/22	4	44.95	1	44.85	45.30	3	16,105	0.02%
2024/03/21	2	45.18	1	45.15	45.10	1	16,959	0.01%
2024/03/20	0	0.00	3	45.08	45.00	-3	17,230	-0.02%
2024/03/19	4	45.95	4	45.80	45.50	0	17,402	0.00%
2024/03/15	18	45.14	7	45.45	46.45	11	17,778	0.06%
2024/03/14	14	47.47	3	47.23	47.10	11	17,606	0.06%
2024/03/13	7	49.61	11	49.75	49.00	-4	17,484	-0.02%
2024/03/12	0	0.00	2	49.45	49.45	-2	17,429	-0.01%
2024/03/11	5	49.27	6.1	49.39	49.30	-1.1	17,544	-0.01%
2024/03/08	6	48.74	7.2	49.05	48.65	-1.2	17,905	-0.01%
2024/03/07	3	48.55	0	0.00	48.10	3	18,241	0.02%
2024/03/06	6	48.74	0	0.00	48.40	6	18,390	0.03%
2024/03/05	3	49.90	7	49.96	49.35	-4	18,379	-0.02%
2024/03/04	4	49.11	5	49.65	49.65	-1	18,350	-0.01%
2024/03/01	28	49.54	3	49.65	49.90	25	18,376	0.14%
2024/02/29	7.4	50.11	26	50.11	50.40	-18.6	18,247	-0.10%
2024/02/27	7	48.66	0	0.00	48.10	7	17,884	0.04%
2024/02/26	3	48.83	0	0.00	48.80	3	17,833	0.02%
2024/02/23	5	49.82	0	0.00	49.65	5	17,845	0.03%
2024/02/22	0	0.00	1	50.10	50.00	-1	17,821	-0.01%
2024/02/21	2	49.28	1	49.40	49.00	1	17,723	0.01%
2024/02/20	1	48.35	4	48.63	48.65	-3	17,675	-0.02%
2024/02/19	1	47.15	1	47.85	47.90	0	17,664	0.00%
2024/02/16	1	47.65	0	0.00	47.30	1	17,819	0.01%
2024/02/15	9	46.76	11	47.16	47.20	-2	17,961	-0.01%
2024/02/05	30	48.01	0	0.00	47.75	30	17,943	0.17%
2024/02/02	31.3	48.10	0	0.00	48.20	31.3	17,983	0.17%
2024/02/01	0	0.00	45	49.29	49.65	-45	17,868	-0.25%
2024/01/31	7	49.26	0	0.00	48.90	7	17,839	0.04%
2024/01/30	6	49.58	0	0.00	49.45	6	17,848	0.03%
2024/01/26	8	49.66	3	49.45	49.75	5	17,882	0.03%
2024/01/25	1	49.70	0	0.00	49.75	1	17,876	0.01%
2024/01/24	1	50.80	2	51.05	50.50	-1	17,811	-0.01%
2024/01/23	4	50.78	1	51.40	50.20	3	17,846	0.02%
2024/01/22	4.1	49.88	3	50.67	50.70	1.1	17,889	0.01%
2024/01/19	29	51.37	1	51.50	51.20	28	17,791	0.16%
2024/01/18	15	51.97	14.1	52.34	52.50	0.9	17,695	0.01%
2024/01/17	0	0.00	1	51.30	51.00	-1	17,539	-0.01%
2024/01/16	1	52.00	3	52.10	52.00	-2	17,383	-0.01%
2024/01/15	1	53.80	1	53.50	52.80	0	17,235	0.00%
2024/01/12	1	52.50	3	52.57	52.50	-2	17,179	-0.01%
2024/01/10	4	50.58	0	0.00	50.70	4	16,960	0.02%
2024/01/09	9	52.54	2	52.05	52.40	7	16,693	0.04%
2024/01/08	37	56.49	2	56.20	56.20	35	16,210	0.22%
2024/01/05	7	56.94	11	57.50	57.90	-4	15,999	-0.03%
2024/01/04	37	56.39	27.1	57.56	57.00	10	15,558	0.06%
2024/01/03	2	55.30	21	55.77	55.00	-19	14,793	-0.13%
2024/01/02	26.1	56.28	21.1	56.69	54.70	5	14,512	0.03%
2023/12/29	2	54.90	0	0.00	55.00	2	13,941	0.01%
2023/12/28	15.1	55.59	3	55.97	55.20	12.1	13,906	0.09%
2023/12/27	1.1	56.70	4	56.92	56.60	-2.9	13,795	-0.02%
2023/12/26	9.1	55.03	21	55.35	56.00	-11.9	13,532	-0.09%
2023/12/25	33	55.23	15	55.23	54.50	18	13,140	0.14%
2023/12/22	17	60.75	89.7	60.60	60.10	-72.7	12,342	-0.59%
2023/12/21	61	56.26	110	57.68	59.60	-49	10,570	-0.46%	大賣/
2023/12/20	8	52.63	19.1	53.03	54.50	-11.1	9,261	-0.12%
2023/12/19	27.1	53.15	20	52.86	52.30	7.1	8,798	0.08%
2023/12/18	37	52.78	9	52.72	52.90	28	8,116	0.34%
2023/12/15	4	49.78	23	50.32	50.60	-19	7,335	-0.26%
2023/12/14	27	48.99	3	49.82	49.05	24	7,080	0.34%
2023/12/13	16	50.14	2	50.95	50.10	14	6,925	0.20%
2023/12/12	8	52.26	9.3	52.59	51.80	-1.3	7,366	-0.02%
2023/12/11	2	52.60	9	52.83	52.40	-7	7,192	-0.10%
2023/12/08	0	0.00	2	50.60	51.10	-2	6,988	-0.03%
2023/12/07	3	50.30	0	0.00	50.10	3	6,981	0.04%
2023/12/06	1	51.10	2	50.95	51.30	-1	6,957	-0.01%
2023/12/05	7.2	51.45	9.1	51.44	52.00	-1.9	6,865	-0.03%
2023/12/04	14	51.36	36	51.84	52.50	-22	6,511	-0.34%
2023/12/01	11.1	48.25	9	48.50	48.65	2.1	6,098	0.03%
2023/11/30	1	46.55	2	47.20	46.70	-1	5,955	-0.02%
2023/11/29	4	46.83	0	0.00	46.55	4	6,006	0.07%
2023/11/28	0	0.00	1	46.80	47.00	-1	6,013	-0.02%
2023/11/27	2	45.80	2	46.25	46.00	0	5,993	0.00%
2023/11/24	4	45.53	0	0.00	45.50	4	5,985	0.07%
2023/11/21	1	46.80	0	0.00	46.55	1	6,010	0.02%
2023/11/15	0	0.00	3	46.97	47.85	-3	6,230	-0.05%
2023/11/14	2	46.20	2	46.85	46.10	0	6,289	0.00%
2023/11/10	1	45.35	2	45.03	45.00	-1	6,230	-0.02%
2023/11/07	4	46.50	5	46.54	46.25	-1	6,245	-0.02%
2023/11/06	2	46.55	2	47.20	47.45	0	6,240	0.00%
2023/11/03	1	47.60	2	47.55	47.70	-1	6,210	-0.02%
2023/11/02	1	46.95	5	46.97	47.10	-4	6,237	-0.06%
2023/11/01	0	0.00	13	46.78	46.40	-13	6,246	-0.21%
2023/10/31	1	47.05	1	47.00	46.20	0	6,272	0.00%
2023/10/30	2	46.90	26	46.58	47.45	-24	6,225	-0.39%
2023/10/27	0	0.00	1.3	45.03	45.50	-1.3	6,150	-0.02%
2023/10/24	2	44.50	7	44.48	44.60	-5	6,340	-0.08%
2023/10/23	0	0.00	6	44.94	44.50	-6	6,394	-0.09%
2023/10/20	1	44.35	1	44.80	44.90	0	6,415	0.00%
2023/10/19	5	45.42	23	45.29	45.60	-18	6,456	-0.28%
2023/10/18	3	44.98	4	44.79	44.85	-1	6,467	-0.02%
2023/10/17	0	0.00	3	45.25	44.70	-3	6,481	-0.05%
2023/10/13	17	44.39	0	0.00	44.25	17	6,610	0.26%
2023/10/12	0	0.00	2	45.15	45.65	-2	6,579	-0.03%
2023/10/11	1.1	45.76	1	45.25	45.25	0.1	6,647	0.00%
2023/10/05	2	46.80	1	47.05	46.75	1	6,910	0.01%
2023/10/04	2	45.90	0	0.00	46.35	2	6,971	0.03%
2023/10/03	20	46.80	0	0.00	46.00	20	7,134	0.28%
2023/10/02	2.1	47.19	4	47.48	47.35	-1.9	7,230	-0.03%
2023/09/28	0	0.00	1	48.35	48.30	-1	7,291	-0.01%
2023/09/27	2	49.08	2	48.98	48.40	0	7,636	0.00%
2023/09/25	0	0.00	2	48.90	49.20	-2	9,197	-0.02%
2023/09/22	6	49.37	2	50.05	49.50	4	9,463	0.04%
2023/09/21	3.6	50.37	1.2	50.30	49.80	2.4	9,532	0.03%
2023/09/20	4.2	51.50	8	51.70	51.30	-3.8	9,490	-0.04%
2023/09/19	3.4	50.70	4	50.50	50.50	-0.6	9,382	-0.01%
2023/09/18	0	0.00	4	50.28	50.90	-4	9,376	-0.04%
2023/09/15	10.1	50.76	21.3	51.47	50.60	-11.3	9,386	-0.12%
2023/09/14	2	48.48	4	48.40	48.85	-2	8,722	-0.02%
2023/09/13	5	46.55	2	46.20	46.65	3	8,628	0.03%
2023/09/12	2	46.35	4	46.59	46.80	-2	8,725	-0.02%
2023/09/11	12	45.68	2	46.18	46.00	10	8,719	0.11%
2023/09/08	6	46.52	6	46.48	46.30	0	8,781	0.00%
2023/09/07	1	45.80	3	45.90	45.65	-2	8,817	-0.02%
2023/09/06	0	0.00	4	46.26	46.30	-4	8,880	-0.05%
2023/09/05	4	47.05	2	47.13	47.30	2	8,935	0.02%
2023/09/04	5	46.28	2	46.43	46.50	3	9,162	0.03%
2023/08/30	0	0.00	1	45.80	45.85	-1	9,242	-0.01%
2023/08/29	12	45.62	0	0.00	45.35	12	9,324	0.13%
2023/08/25	2	46.18	0	0.00	45.90	2	9,499	0.02%
2023/08/24	17	46.36	0	0.00	46.00	17	9,566	0.18%
2023/08/23	9	48.24	0	0.00	47.55	9	9,478	0.09%
2023/08/22	4	48.63	8	48.71	48.70	-4	9,435	-0.04%
2023/08/18	8	51.00	6	50.18	50.50	2	9,404	0.02%
2023/08/17	1	46.60	1	47.30	47.90	0	9,202	0.00%
2023/08/16	4	47.66	1	47.50	47.60	3	9,232	0.03%
2023/08/15	6	49.23	0	0.00	49.00	6	9,236	0.06%
2023/08/11	0	0.00	1	50.40	50.60	-1	9,367	-0.01%
2023/08/10	3	49.73	1	49.80	50.10	2	9,379	0.02%
2023/08/09	1	49.90	1	50.00	50.10	0	9,428	0.00%
2023/08/08	3	50.00	0	0.00	50.10	3	9,472	0.03%
2023/08/07	0	0.00	0.3	50.60	50.50	-0.3	9,594	0.00%
2023/08/04	2	51.40	5	51.58	51.60	-3	9,661	-0.03%
2023/08/02	1	50.30	0	0.00	51.10	1	9,689	0.01%
2023/08/01	2	51.10	2	51.15	51.10	0	9,706	0.00%
2023/07/31	2	50.85	0	0.00	50.40	2	9,784	0.02%
2023/07/28	2.7	51.26	5	51.46	51.80	-2.3	9,824	-0.02%
2023/07/24	4.1	49.48	0	0.00	49.30	4.1	10,070	0.04%
2023/07/21	4	51.10	0	0.00	50.90	4	10,120	0.04%
2023/07/20	4	51.55	8	51.51	51.90	-4	10,171	-0.04%
2023/07/19	3	50.60	4	50.85	50.90	-1	10,214	-0.01%
2023/07/18	12	50.83	10	51.50	50.40	2	10,362	0.02%
2023/07/17	1	51.00	32.6	50.42	51.00	-31.6	10,322	-0.31%
2023/07/14	5	50.48	6	50.67	50.40	-1	10,323	-0.01%
2023/07/13	17	50.50	16.2	49.85	49.30	0.8	10,335	0.01%
2023/07/12	15	52.40	12	51.85	51.60	3	10,261	0.03%
2023/07/11	2	53.80	8	53.74	53.60	-6	10,245	-0.06%
2023/07/10	5	54.94	2	54.50	53.60	3	10,259	0.03%
2023/07/07	8	56.89	5	56.72	56.70	3	10,090	0.03%
2023/07/06	4	57.45	136	57.42	57.60	-132	9,972	-1.32%	大賣/鉅額交易
2023/07/05	2	58.20	4	57.48	57.70	-2	9,939	-0.02%
2023/07/04	28	60.06	37.5	60.56	57.30	-9.5	9,675	-0.10%
2023/07/03	27	57.70	22	58.15	58.90	5	8,716	0.06%
2023/06/30	46	58.95	3	58.70	59.00	43	8,216	0.52%
2023/06/29	6	57.20	1	57.80	57.30	5	7,941	0.06%
2023/06/28	3	58.20	0	0.00	58.40	3	7,880	0.04%
2023/06/27	2.2	58.69	5	58.80	58.80	-2.8	7,873	-0.04%
2023/06/26	4	59.28	5	59.30	58.80	-1	7,871	-0.01%
2023/06/21	6	60.07	1	60.20	60.20	5	7,865	0.06%
2023/06/20	1	61.10	2	61.25	61.00	-1	7,836	-0.01%
2023/06/19	2	61.25	0	0.00	61.10	2	7,892	0.03%
2023/06/16	0	0.00	8	62.53	62.60	-8	7,918	-0.10%
2023/06/15	4	61.78	5	61.70	61.70	-1	7,940	-0.01%
2023/06/14	101	62.70	4	62.75	62.20	97	8,067	1.20%	大買/
2023/06/13	1	62.00	12	62.03	61.80	-11	8,375	-0.13%
2023/06/12	2	61.45	1	61.60	62.10	1	8,862	0.01%
2023/06/09	7	61.54	2	61.65	61.80	5	9,553	0.05%
2023/06/08	2	61.85	9	61.88	61.50	-7	9,687	-0.07%
2023/06/07	5	59.80	2	59.75	59.80	3	9,917	0.03%
2023/06/06	0	0.00	14	59.09	59.50	-14	9,925	-0.14%
2023/06/02	0	0.00	2	58.00	58.10	-2	10,005	-0.02%
2023/06/01	9	57.33	0	0.00	57.10	9	10,059	0.09%
2023/05/31	10	58.42	3	58.30	58.00	7	10,104	0.07%
2023/05/30	5	58.86	0	0.00	58.70	5	10,281	0.05%
2023/05/29	0	0.00	3	60.20	60.00	-3	10,361	-0.03%
2023/05/26	2	58.75	2	59.00	58.90	0	10,595	0.00%
2023/05/25	8	59.03	2	59.40	58.70	6	10,907	0.06%
2023/05/22	8.1	59.56	2	60.40	60.20	6.1	11,482	0.05%
2023/05/19	2	60.20	8	60.28	60.30	-6	11,432	-0.05%
2023/05/18	2	59.90	1	60.10	59.60	1	11,369	0.01%
2023/05/17	8	59.60	0	0.00	60.20	8	11,390	0.07%
2023/05/16	5	59.88	0	0.00	59.60	5	11,367	0.04%
2023/05/15	5	58.60	4	59.62	60.20	1	11,413	0.01%
2023/05/12	1	59.10	3	59.17	59.20	-2	11,434	-0.02%
2023/05/11	10	59.52	1	59.90	59.10	9	11,447	0.08%
2023/05/10	1.3	61.27	7	60.96	61.60	-5.7	11,368	-0.05%
2023/05/09	1	60.10	10	60.27	60.20	-9	11,394	-0.08%
2023/05/08	1.8	59.28	0	0.00	59.40	1.8	11,536	0.02%
2023/05/05	6	59.72	3.1	59.81	59.50	2.9	11,898	0.02%
2023/05/04	13	60.53	4	60.83	60.10	9	11,984	0.08%
2023/05/03	25	61.39	4	60.65	60.50	21	12,004	0.18%
2023/05/02	16	63.23	1	63.30	63.20	15	11,970	0.13%
2023/04/28	2	65.10	7	65.10	65.00	-5	12,084	-0.04%
2023/04/27	1	62.60	2	63.45	63.70	-1	12,176	-0.01%
2023/04/26	25	63.31	6	63.57	63.70	19	12,253	0.16%
2023/04/25	9	64.73	1	65.60	64.20	8	12,258	0.07%
2023/04/24	1	64.80	1	65.00	65.50	0	12,374	0.00%
2023/04/21	27.1	66.05	12.2	65.84	65.00	14.9	12,497	0.12%
2023/04/20	2	68.20	2	68.35	67.70	0	12,473	0.00%
2023/04/19	6.1	68.28	0	0.00	68.00	6.1	12,630	0.05%
2023/04/18	4	69.70	12	70.03	69.00	-8	12,772	-0.06%
2023/04/17	2	70.70	5	71.06	70.50	-3	12,889	-0.02%
2023/04/14	1	69.80	5	69.46	69.90	-4	13,041	-0.03%
2023/04/13	6	68.47	5	68.80	68.50	1	13,235	0.01%
2023/04/12	5	69.08	3	69.20	68.80	2	13,442	0.01%
2023/04/11	1	69.00	0	0.00	68.60	1	13,740	0.01%
2023/04/10	5	69.40	1	69.90	68.80	4	14,135	0.03%
2023/04/07	4.3	68.93	6	69.20	69.40	-1.7	14,505	-0.01%
2023/04/06	8.1	68.26	0	0.00	67.80	8.1	14,953	0.05%
2023/03/31	2	69.10	4	69.18	68.50	-2	15,727	-0.01%
2023/03/30	3	69.00	0	0.00	68.50	3	17,126	0.02%
2023/03/28	2	69.80	4	69.85	69.30	-2	18,203	-0.01%
2023/03/24	4	69.88	2	70.15	70.50	2	19,983	0.01%
2023/03/23	14.2	69.63	5	70.04	69.90	9.2	20,125	0.05%
2023/03/22	0	0.00	4	70.03	70.40	-4	20,171	-0.02%
2023/03/21	5	69.48	1	69.20	69.00	4	20,226	0.02%
2023/03/20	0	0.00	28	69.73	69.60	-28	20,233	-0.14%
2023/03/17	22	68.90	3	69.20	69.00	19	20,203	0.09%
2023/03/16	35.2	68.82	8	69.41	68.20	27.2	20,128	0.14%
2023/03/15	38	71.39	15.1	71.77	71.00	22.9	19,886	0.12%
2023/03/14	33.5	73.19	14	73.14	72.50	19.5	19,571	0.10%
2023/03/13	4	80.23	5	80.28	80.50	-1	18,898	-0.01%
2023/03/10	12.2	80.88	30.1	81.80	79.10	-18	18,755	-0.10%
2023/03/09	3	80.00	6.1	80.26	80.10	-3.1	18,527	-0.02%
2023/03/08	9	79.12	50	79.53	79.00	-41	18,647	-0.22%
2023/03/07	5	80.84	4	81.02	80.70	1	18,699	0.01%
2023/03/06	2.5	80.88	12	81.19	80.60	-9.5	18,803	-0.05%
2023/03/03	2	79.90	2	80.80	81.10	0	19,016	0.00%
2023/03/02	1	80.50	13.2	80.34	80.70	-12.2	19,149	-0.06%
2023/03/01	4.1	78.00	6	78.12	78.60	-1.9	18,998	-0.01%
2023/02/24	7	79.44	34	79.01	79.60	-27	18,961	-0.14%
2023/02/23	7	79.30	21	79.26	79.20	-14	18,829	-0.07%
2023/02/22	35	77.94	5	77.84	76.70	30	18,592	0.16%
2023/02/21	96	76.84	26.1	76.34	77.50	69.9	18,344	0.38%
2023/02/20	0	0.00	1	74.00	74.00	-1	18,296	-0.01%
2023/02/17	12	72.67	2	73.10	73.30	10	18,522	0.05%
2023/02/16	1	73.90	1	74.00	73.70	0	18,664	0.00%
2023/02/15	15	73.87	40	73.90	73.70	-25	19,073	-0.13%
2023/02/14	2.9	74.62	6.2	74.95	74.80	-3.3	19,329	-0.02%
2023/02/13	13	73.61	9	74.27	73.80	4	19,474	0.02%
2023/02/10	27	75.73	56	75.58	75.50	-29	19,706	-0.15%
2023/02/09	3	77.00	6	77.62	76.90	-3	20,025	-0.01%
2023/02/08	0.1	77.70	8	77.91	77.90	-7.9	20,279	-0.04%
2023/02/07	7	76.91	12	77.09	77.60	-5	20,350	-0.02%
2023/02/06	10	76.62	0	0.00	76.10	10	20,482	0.05%
2023/02/03	25	79.93	18	80.67	79.50	7	20,459	0.03%
2023/02/02	15	78.37	17	78.25	78.60	-2	20,220	-0.01%
2023/02/01	18	76.46	4	76.70	76.70	14	20,217	0.07%
2023/01/31	14	75.69	7	75.92	75.90	7	20,313	0.03%
2023/01/30	5	73.88	5	74.40	75.60	0	20,414	0.00%
2023/01/17	54	74.29	2	74.30	73.60	52	20,433	0.25%
2023/01/16	9.1	73.49	5	73.74	73.70	4.1	20,475	0.02%
2023/01/13	11	74.48	12	74.49	74.50	-1	20,424	0.00%
2023/01/12	9	75.34	1	75.30	74.10	8	20,536	0.04%
2023/01/11	5	76.64	5	76.92	76.10	0	20,473	0.00%
2023/01/10	14	77.25	8	76.93	76.50	6	20,444	0.03%
2023/01/09	16.1	77.45	14	77.57	77.50	2.1	20,639	0.01%
2023/01/06	24	76.72	25	77.22	77.80	-1	20,709	0.00%
2023/01/05	8	77.75	4	78.38	77.10	4	20,762	0.02%
2023/01/04	24	78.18	9	79.39	77.10	15	20,903	0.07%
2023/01/03	18	79.96	10	80.31	79.20	8	20,825	0.04%
2022/12/30	7	80.60	8	80.49	80.10	-1	20,753	0.00%
2022/12/29	15	79.31	18	79.38	79.20	-3	20,637	-0.01%
2022/12/28	21	80.24	10	80.57	79.00	11	20,583	0.05%
2022/12/27	29	83.31	24.6	83.95	82.10	4.4	20,463	0.02%
2022/12/26	36	83.64	37	83.47	82.40	-1	20,553	0.00%
2022/12/23	32	84.70	37	85.02	86.20	-5	20,344	-0.02%
2022/12/22	49	84.88	60.2	84.84	87.20	-11.2	19,732	-0.06%
2022/12/21	18	79.07	18	79.38	79.80	0	18,579	0.00%
2022/12/20	20	77.55	23	78.06	76.70	-3	18,285	-0.02%
2022/12/19	37	78.56	38	77.93	76.20	-1	18,086	-0.01%
2022/12/16	12	76.45	62.3	76.88	78.80	-50.3	17,509	-0.29%
2022/12/15	4	71.20	9	71.89	72.50	-5	16,827	-0.03%
2022/12/14	2	69.20	2.1	69.80	70.70	-0.1	17,223	0.00%
2022/12/13	0.1	70.60	0	0.00	70.30	0.1	17,331	0.00%
2022/12/12	2	69.25	1	69.60	69.30	1	17,584	0.01%
2022/12/09	1	70.00	7	69.50	70.10	-6	17,814	-0.03%
2022/12/08	3	68.83	11	69.06	68.60	-8	18,088	-0.04%
2022/12/07	19	69.24	6	70.32	69.10	13	18,250	0.07%
2022/12/06	19	71.65	7	72.29	70.60	12	18,254	0.07%
2022/12/05	2	74.80	2	74.50	74.30	0	18,390	0.00%
2022/12/02	3	74.67	2	74.65	74.50	1	18,584	0.01%
2022/12/01	8	76.26	5	76.14	75.30	3	18,774	0.02%
2022/11/30	16	76.00	2	75.70	76.10	14	18,698	0.07%
2022/11/29	4	73.23	16	73.16	74.70	-12	18,769	-0.06%
2022/11/28	8	73.18	8	74.73	72.90	0	18,998	0.00%
2022/11/25	7	75.92	6	75.95	74.90	1	18,973	0.01%
2022/11/24	6	71.93	14	73.81	75.40	-8	19,000	-0.04%
2022/11/23	2	70.10	10	70.93	71.10	-8	18,785	-0.04%
2022/11/22	6	69.20	2	69.70	69.10	4	18,934	0.02%
2022/11/21	6	70.73	5	69.72	69.50	1	18,878	0.01%
2022/11/18	7	72.19	60	73.31	71.80	-53	18,843	-0.28%
2022/11/17	6	75.20	8	74.86	74.20	-2	18,944	-0.01%
2022/11/16	6	74.38	9.2	74.53	75.30	-3.2	18,910	-0.02%
2022/11/15	6	73.33	25	73.66	74.60	-19	18,998	-0.10%
2022/11/14	4	74.55	3	74.50	74.10	1	18,805	0.01%
2022/11/11	14	75.63	16	75.19	73.50	-2	18,698	-0.01%
2022/11/10	11	73.37	17	73.10	74.40	-6	18,395	-0.03%
2022/11/09	5	71.82	8.1	71.87	72.00	-3.1	18,244	-0.02%
2022/11/08	22	71.60	15.2	71.77	70.40	6.8	18,282	0.04%
2022/11/07	9.1	69.04	41.1	68.89	70.00	-32	18,009	-0.18%
2022/11/04	20	66.00	20	66.93	66.60	0	17,759	0.00%
2022/11/03	3	64.94	8	65.76	65.80	-5	17,605	-0.03%
2022/11/02	16	67.00	10	68.14	66.50	6	17,748	0.03%
2022/11/01	21.1	66.30	8	66.96	66.00	13.1	17,590	0.07%
2022/10/31	8	67.14	0	0.00	67.70	8	17,596	0.05%
2022/10/28	8.1	68.78	5	70.50	68.50	3.1	17,585	0.02%
2022/10/27	2	68.90	7	69.81	70.50	-5	17,529	-0.03%
2022/10/26	4	68.65	14	69.07	69.20	-10	17,483	-0.06%
2022/10/25	3	68.50	2	68.65	67.70	1	17,395	0.01%
2022/10/24	0	0.00	3	70.19	68.50	-3	17,586	-0.02%
2022/10/21	2	66.45	4.1	67.25	66.50	-2.1	17,570	-0.01%
2022/10/20	7	64.48	12	65.07	66.90	-5	17,578	-0.03%
2022/10/19	6	67.90	4	68.05	67.90	2	17,706	0.01%
2022/10/18	4	66.43	7	66.81	67.00	-3	17,674	-0.02%
2022/10/17	12.1	63.50	9.4	63.96	64.90	2.7	17,705	0.02%
2022/10/14	59	69.38	13	68.75	68.80	46	17,512	0.26%
2022/10/13	17	67.02	5	65.90	65.40	12	17,873	0.07%
2022/10/12	14	68.72	5	69.12	68.30	9	18,252	0.05%
2022/10/11	6	72.63	8	72.56	72.20	-2	18,103	-0.01%
2022/10/07	7	73.51	60	73.20	73.20	-53	17,998	-0.29%
2022/10/06	3	73.03	22.5	72.31	73.60	-19.5	18,048	-0.11%
2022/10/05	12	73.61	10	73.51	72.90	2	18,103	0.01%
2022/10/04	60.1	71.87	4	71.68	71.60	56	18,225	0.31%
2022/10/03	11	69.65	15	70.21	70.30	-4	18,110	-0.02%
2022/09/30	7	65.00	4	65.10	66.80	3	17,994	0.02%
2022/09/29	3	66.60	4	67.73	66.50	-1	17,966	-0.01%
2022/09/28	8	67.55	8.1	66.86	65.70	-0.1	17,990	0.00%
2022/09/27	9	70.70	6	70.55	71.00	3	18,355	0.02%
2022/09/26	9	70.99	10.2	71.16	69.40	-1.2	18,480	-0.01%
2022/09/23	7	75.79	7	75.83	74.90	0	18,620	0.00%
2022/09/22	14.1	75.89	1	75.80	74.70	13.1	18,861	0.07%
2022/09/21	3	75.69	14.1	76.25	78.30	-11	19,104	-0.06%
2022/09/20	5.2	75.33	4	75.88	75.10	1.2	19,163	0.01%
2022/09/19	17.1	76.32	4	76.15	74.10	13.1	19,630	0.07%
2022/09/16	6.1	79.75	2	80.00	80.70	4.1	19,925	0.02%
2022/09/15	0	0.00	12	80.49	80.70	-12	20,286	-0.06%
2022/09/14	9	77.87	10	77.70	79.10	-1	20,546	0.00%
2022/09/13	8	77.74	6	78.12	77.70	2	20,614	0.01%
2022/09/12	18	77.00	16	76.04	76.90	2	20,925	0.01%
2022/09/08	24	73.13	22	73.79	74.10	2	20,836	0.01%
2022/09/07	58.2	74.30	23.5	75.07	74.50	34.7	20,908	0.17%
2022/09/06	16.1	77.11	24.1	77.73	76.80	-8	20,750	-0.04%
2022/09/05	41.2	76.53	37	77.32	76.20	4.2	20,692	0.02%
2022/09/02	25.9	80.15	14	79.52	78.00	11.9	20,581	0.06%
2022/09/01	22.3	84.32	3.4	84.31	83.70	18.9	20,346	0.09%
2022/08/31	18.3	83.82	21.9	85.51	86.80	-3.6	20,415	-0.02%
2022/08/30	7	86.27	9	86.60	86.10	-2	20,129	-0.01%
2022/08/29	28.1	86.69	8	87.45	86.30	20.1	20,111	0.10%
2022/08/26	4	93.48	6	93.77	93.10	-2	20,046	-0.01%
2022/08/25	3	92.60	13	93.03	92.80	-10	20,010	-0.05%
2022/08/24	20.1	92.22	7	92.41	91.30	13.1	20,068	0.07%
2022/08/23	7	95.06	11	95.05	94.60	-4	20,090	-0.02%
2022/08/22	23.5	95.53	21.1	95.73	95.10	2.5	20,154	0.01%
2022/08/19	3	100.67	0	0.00	100.50	3	20,021	0.02%
2022/08/18	22	100.96	3	100.67	101.00	19	20,220	0.09%
2022/08/17	4	101.38	7	101.50	101.50	-3	20,697	-0.01%
2022/08/16	16	99.98	4	100.23	99.90	12	21,251	0.06%
2022/08/15	9.1	101.00	11	101.50	101.50	-1.9	21,871	-0.01%
2022/08/12	0	0.00	8.1	104.00	104.50	-8.1	21,770	-0.04%
2022/08/11	5.1	103.01	4.1	104.35	103.00	1	21,901	0.00%
2022/08/10	8	104.69	1	105.50	103.00	7	21,885	0.03%
2022/08/09	10	105.45	3	105.33	105.00	7	21,937	0.03%
2022/08/08	1	106.50	0	0.00	107.50	1	21,826	0.00%
2022/08/05	2	106.25	29	106.86	107.50	-27	21,846	-0.12%
2022/08/04	37	102.65	11	103.27	104.00	26	21,921	0.12%
2022/08/03	2	104.75	7	104.64	104.50	-5	21,955	-0.02%
2022/08/02	7	104.57	6	105.00	105.00	1	22,088	0.00%
2022/08/01	3.1	105.97	5	107.20	107.50	-1.9	22,109	-0.01%
2022/07/29	2	106.25	10	107.00	107.00	-8	22,202	-0.04%
2022/07/28	15	103.53	6	102.08	102.00	9	22,118	0.04%
2022/07/27	6	104.50	4	102.50	104.50	2	22,091	0.01%
2022/07/26	10	100.50	4	102.88	100.50	6	22,099	0.03%
2022/07/25	4	105.50	0	0.00	104.00	4	21,952	0.02%
2022/07/22	2	105.50	17	105.76	106.50	-15	21,993	-0.07%
2022/07/21	7.1	105.79	4	107.13	105.50	3.1	22,013	0.01%
2022/07/20	36	106.89	14.5	106.48	103.50	21.5	21,989	0.10%
2022/07/19	7	129.14	62	129.14	131.00	-55	21,598	-0.25%
2022/07/18	0	0.00	5	120.30	121.00	-5	21,147	-0.02%
2022/07/15	1	119.50	0	0.00	117.00	1	21,144	0.00%
2022/07/14	15	115.20	18	117.17	118.50	-3	21,219	-0.01%
2022/07/13	6.5	116.23	11.2	116.13	113.50	-4.7	21,063	-0.02%
2022/07/12	40.1	113.08	12	113.00	112.00	28.1	20,966	0.13%
2022/07/11	4	119.25	3	120.33	120.50	1	20,719	0.00%
2022/07/08	15	120.00	8	120.75	120.50	7	20,675	0.03%
2022/07/07	6	113.58	20	115.87	116.50	-14	20,505	-0.07%
2022/07/06	5	113.70	2	114.98	113.50	3	20,500	0.01%
2022/07/05	23	114.80	17	116.59	116.00	6	20,405	0.03%
2022/07/04	5	113.20	1	115.00	115.50	4	19,948	0.02%
2022/07/01	7	116.21	2	119.00	111.00	5	19,836	0.03%
2022/06/30	11	118.82	16	118.50	119.00	-5	19,480	-0.03%
2022/06/29	22	122.11	10	122.25	120.00	12	19,155	0.06%
2022/06/28	15	125.93	5	126.10	128.00	10	18,787	0.05%
2022/06/27	15	123.83	26	125.08	128.00	-11	18,412	-0.06%
2022/06/24	17	115.76	24.2	116.46	116.50	-7.2	17,937	-0.04%
2022/06/23	18	113.14	3	113.17	110.50	15	17,617	0.09%
2022/06/22	20	118.58	20	118.58	120.00	0	17,276	0.00%
2022/06/21	4	122.63	7	122.43	123.50	-3	16,758	-0.02%
2022/06/20	49	125.24	4.1	122.19	119.50	44.9	16,534	0.27%
2022/06/17	4	131.63	6.5	131.08	131.00	-2.5	16,156	-0.02%
2022/06/16	7	134.16	3.1	139.69	131.00	4	15,984	0.02%
2022/06/15	11	141.09	1	140.00	140.50	10	16,030	0.06%
2022/06/14	6	142.25	4	143.38	143.00	2	16,380	0.01%
2022/06/13	37	144.31	6	145.00	143.00	31	17,312	0.18%
2022/06/10	3	151.33	1	151.50	150.00	2	17,735	0.01%
2022/06/09	10.3	156.07	1.1	155.09	155.00	9.2	17,977	0.05%
2022/06/08	4	161.00	3	161.50	161.50	1	18,124	0.01%
2022/06/07	0	0.00	1	159.00	159.00	-1	18,565	-0.01%
2022/06/06	3	161.00	4	162.75	158.50	-1	19,086	-0.01%
2022/06/01	0	0.00	49.2	159.94	159.50	-49.2	20,734	-0.24%
2022/05/31	9.2	157.66	5	157.80	157.00	4.2	22,047	0.02%
2022/05/30	7	160.36	2	159.50	158.50	5	22,405	0.02%
2022/05/27	1	159.00	1	159.00	160.50	0	22,706	0.00%
2022/05/26	5.5	159.77	5.1	159.45	156.50	0.4	23,032	0.00%
2022/05/25	7.1	160.77	8	161.25	160.50	-0.9	23,196	0.00%
2022/05/24	13	164.50	10.1	164.14	161.50	2.9	23,415	0.01%
2022/05/23	7	162.00	25.1	160.95	163.50	-18.1	23,452	-0.08%
2022/05/20	5	147.80	13	148.31	149.00	-8	23,616	-0.03%
2022/05/19	8	142.69	5	144.20	146.00	3	24,528	0.01%
2022/05/18	1	144.50	4	146.25	147.50	-3	25,491	-0.01%
2022/05/17	14	145.96	3	147.83	143.00	11	26,034	0.04%
2022/05/16	11.1	150.00	10	150.85	148.00	1.1	26,380	0.00%
2022/05/13	2	151.25	6	152.58	153.50	-4	26,755	-0.01%
2022/05/12	11	150.59	7	149.21	148.50	4	27,852	0.01%
2022/05/11	2	152.00	5	152.40	151.50	-3	28,048	-0.01%
2022/05/10	6	150.09	10	151.25	151.50	-4	28,426	-0.01%
2022/05/09	7	150.79	9	150.83	148.00	-2	28,842	-0.01%
2022/05/06	7	149.21	4	150.13	151.50	3	29,843	0.01%
2022/05/05	7	152.36	20	152.38	153.00	-13	29,960	-0.04%
2022/05/04	6	149.33	12	149.25	148.50	-6	29,923	-0.02%
2022/05/03	9	144.28	5	144.50	146.00	4	30,123	0.01%
2022/04/29	23.8	145.89	22	146.52	146.00	1.8	30,426	0.01%
2022/04/28	10	143.95	9	143.83	142.00	1	30,615	0.00%
2022/04/27	31	141.97	27	142.83	144.00	4	30,648	0.01%
2022/04/26	27	146.46	2	146.75	145.00	25	30,761	0.08%
2022/04/25	37	150.43	5	150.30	148.00	32	30,860	0.10%
2022/04/22	14	155.75	5	156.70	156.00	9	30,890	0.03%
2022/04/21	10	158.05	16	158.41	157.50	-6	31,098	-0.02%
2022/04/20	11	156.45	8	157.06	155.50	3	31,348	0.01%
2022/04/19	1	155.50	11	155.50	156.00	-10	31,482	-0.03%
2022/04/18	5	151.70	1	151.00	151.00	4	31,728	0.01%
2022/04/15	2	156.00	1	155.00	155.00	1	32,036	0.00%
2022/04/14	5.1	156.91	1.2	157.50	154.50	3.9	32,163	0.01%
2022/04/13	2	157.25	7	157.21	158.00	-5	32,253	-0.02%
2022/04/12	11	149.50	7.3	150.51	153.00	3.7	32,311	0.01%
2022/04/11	4	154.38	4	154.88	151.50	0	32,351	0.00%
2022/04/08	3	154.67	8	154.56	154.00	-5	32,947	-0.02%
2022/04/07	10	151.80	4	153.63	149.50	6	33,063	0.02%
2022/04/06	4.1	154.41	2	155.50	156.00	2.1	33,093	0.01%
2022/04/01	3	158.17	3.5	158.57	160.00	-0.5	33,478	0.00%
2022/03/31	7	157.93	7	158.00	158.50	0	33,528	0.00%
2022/03/30	15	158.07	15	158.80	160.00	0	33,688	0.00%
2022/03/29	12	156.83	9	155.56	154.50	3	33,769	0.01%
2022/03/28	4	154.50	2.2	155.14	156.00	1.8	34,092	0.01%
2022/03/25	12	155.17	8	155.13	153.50	4	34,467	0.01%
2022/03/24	11	160.64	3	161.67	160.00	8	34,857	0.02%
2022/03/23	6	163.50	6	164.67	163.00	0	35,566	0.00%
2022/03/22	18	163.69	4	164.50	162.50	14	36,222	0.04%
2022/03/21	3	163.17	6	164.42	163.00	-3	37,126	-0.01%
2022/03/18	20.1	162.95	26	162.98	163.00	-5.9	38,261	-0.02%
2022/03/17	32	164.38	29.1	164.94	168.00	2.9	38,841	0.01%
2022/03/16	61.2	169.83	66	161.02	161.50	-4.8	39,919	-0.01%
2022/03/15	54	179.98	39	178.40	172.50	15	39,944	0.04%
2022/03/14	27	178.19	60.1	180.47	182.00	-33.1	41,030	-0.08%
2022/03/11	32	174.95	28	175.91	175.00	4	42,473	0.01%
2022/03/10	41	179.12	30	180.77	176.50	11	43,249	0.03%
2022/03/09	31.1	173.44	28	174.29	174.00	3.1	43,857	0.01%
2022/03/08	45.3	177.24	50	172.88	170.50	-4.7	44,460	-0.01%
2022/03/07	52.1	187.31	42	190.68	180.00	10.1	43,865	0.02%
2022/03/04	56	198.64	25.8	196.12	192.00	30.2	43,042	0.07%
2022/03/03	10	194.00	20	193.97	192.00	-10	41,921	-0.02%
2022/03/02	18	191.94	10	191.35	190.50	8	41,774	0.02%
2022/03/01	7	190.00	5	192.50	193.00	2	41,636	0.00%
2022/02/25	9	186.94	20	187.10	187.00	-11	41,391	-0.03%
2022/02/24	12	187.33	10.1	186.26	182.00	1.9	41,218	0.00%
2022/02/23	15	188.23	31	189.19	190.00	-16	40,843	-0.04%
2022/02/22	31.3	183.76	19	183.50	181.50	12.3	40,488	0.03%
2022/02/21	18	196.97	13.1	197.92	195.00	5	39,762	0.01%
2022/02/18	41	191.33	68.3	189.40	194.50	-27.3	39,031	-0.07%
2022/02/17	31	186.71	16	187.25	183.00	15	38,225	0.04%
2022/02/16	30	182.82	35	183.79	183.50	-5	37,912	-0.01%
2022/02/15	19	179.58	22	180.36	178.50	-3	38,206	-0.01%
2022/02/14	26	180.56	41	180.02	180.00	-15	38,783	-0.04%
2022/02/11	9	173.44	13.1	177.00	172.00	-4.1	38,390	-0.01%
2022/02/10	23	172.30	11.6	174.81	175.50	11.4	39,037	0.03%
2022/02/09	20	174.70	13	175.73	173.50	7	39,741	0.02%
2022/02/08	15.4	172.78	14	169.21	172.00	1.4	39,830	0.00%
2022/02/07	10	155.15	12	159.50	162.00	-2	39,996	-0.01%
2022/01/26	4	149.50	8.3	148.66	147.50	-4.3	41,239	-0.01%
2022/01/25	10	147.70	1	149.50	145.50	9	41,581	0.02%
2022/01/24	7	150.43	10	151.90	153.00	-3	41,813	-0.01%
2022/01/21	12.3	154.41	1	153.00	151.50	11.3	42,137	0.03%
2022/01/20	2	162.50	0	0.00	161.00	2	42,290	0.00%
2022/01/19	3	162.83	2.2	161.68	161.50	0.8	42,524	0.00%
2022/01/18	2.1	165.40	8	166.81	166.00	-5.9	42,715	-0.01%
2022/01/17	6.2	168.32	3	167.17	166.00	3.2	43,550	0.01%
2022/01/14	4	169.75	5	169.10	173.50	-1	44,029	0.00%
2022/01/13	4.2	173.10	5	171.40	168.50	-0.8	44,460	0.00%
2022/01/12	4.3	179.86	4	178.41	176.00	0.2	44,725	0.00%
2022/01/11	2	182.00	6.5	181.42	181.50	-4.5	45,521	-0.01%
2022/01/10	8.1	181.62	5	181.30	179.50	3.1	46,605	0.01%
2022/01/07	1	186.00	1	188.00	187.50	0	47,315	0.00%
2022/01/06	4	192.63	2.5	192.68	191.00	1.5	48,866	0.00%
2022/01/05	1	193.00	4.1	192.16	191.00	-3.1	49,726	-0.01%
2022/01/04	6	188.33	12.5	187.16	191.50	-6.5	50,499	-0.01%
2022/01/03	20	189.05	14	191.11	187.50	6	51,296	0.01%
2021/12/30	1	199.00	8	198.69	198.50	-7	51,827	-0.01%
2021/12/29	2.1	200.98	8	201.06	201.00	-5.9	52,778	-0.01%
2021/12/28	6	202.75	5	203.70	200.50	1	54,654	0.00%
2021/12/27	6	199.17	8	199.13	199.00	-2	55,451	0.00%
2021/12/24	7	200.93	6	200.42	199.00	1	56,326	0.00%
2021/12/23	9	203.33	6	202.33	200.00	3	56,322	0.01%
2021/12/22	17	203.68	12	203.38	204.00	5	56,540	0.01%
2021/12/21	10	199.90	16.2	204.54	207.00	-6.2	56,543	-0.01%
2021/12/20	18	198.81	11	197.91	199.00	7	56,620	0.01%
2021/12/17	8	203.63	15.4	201.25	200.00	-7.4	56,644	-0.01%
2021/12/16	16	200.03	33	198.21	196.50	-17	56,315	-0.03%
2021/12/15	25	195.94	16	195.38	199.00	9	56,196	0.02%
2021/12/14	24	197.31	30.4	196.16	189.50	-6.4	56,156	-0.01%
2021/12/13	20	207.40	14.2	204.96	201.50	5.8	55,319	0.01%
2021/12/10	26	206.42	20.1	208.48	210.50	5.9	55,553	0.01%
2021/12/09	16.1	202.25	33.2	200.54	208.00	-17.1	54,894	-0.03%
2021/12/08	40	198.73	27.1	199.02	197.00	13	54,715	0.02%
2021/12/07	30	181.03	30.5	186.31	191.00	-0.5	54,241	0.00%
2021/12/06	11	174.72	18.6	174.56	176.50	-7.7	53,587	-0.01%
2021/12/03	38.6	169.99	21.1	167.40	164.50	17.5	53,625	0.03%
2021/12/02	10	167.30	38	162.86	169.50	-28	53,692	-0.05%
2021/12/01	5	153.90	2	155.00	154.50	3	53,099	0.01%
2021/11/30	7	155.71	8	155.56	156.50	-1	53,553	0.00%
2021/11/29	4.2	152.45	6	152.83	153.00	-1.8	54,150	0.00%
2021/11/26	17.1	153.73	5	157.60	152.00	12.1	55,260	0.02%
2021/11/25	5	156.50	17	158.18	157.50	-12	55,943	-0.02%
2021/11/24	18.5	154.35	5	154.60	154.00	13.5	56,530	0.02%
2021/11/23	9.5	156.50	17	156.12	154.00	-7.5	58,328	-0.01%
2021/11/22	12	156.96	8	157.44	154.50	4	60,206	0.01%
2021/11/19	9.1	157.61	5	157.40	156.00	4.1	61,871	0.01%
2021/11/18	2	160.00	9	161.33	160.50	-7	64,140	-0.01%
2021/11/17	7	158.86	7	158.79	158.50	0	66,010	0.00%
2021/11/16	13	160.04	20	160.08	161.00	-7	67,378	-0.01%
2021/11/15	10.1	158.65	56	160.69	157.00	-45.9	69,856	-0.07%
2021/11/12	17	160.09	13.1	160.45	159.00	3.9	71,211	0.01%
2021/11/11	38.9	168.31	31.4	165.16	159.50	7.5	71,484	0.01%
2021/11/10	25	182.67	9.1	183.52	177.00	15.9	72,107	0.02%
2021/11/09	16	187.34	13	187.50	183.50	3	73,224	0.00%
2021/11/08	48.2	184.53	27	184.37	190.00	21.2	73,787	0.03%
2021/11/05	16.1	173.82	29	175.03	178.00	-13	74,735	-0.02%
2021/11/04	75	178.73	22	178.09	174.50	53	76,083	0.07%
2021/11/03	29	171.62	29.4	172.67	171.50	-0.4	76,323	0.00%
2021/11/02	15	162.83	13.6	161.88	161.00	1.4	76,868	0.00%
2021/11/01	10.1	161.11	8	163.81	158.50	2.1	77,612	0.00%
2021/10/29	9.1	159.97	8	160.63	160.00	1.1	78,267	0.00%
2021/10/28	16	157.47	37	158.07	153.50	-21	79,584	-0.03%
2021/10/27	24.6	153.28	3.4	153.90	153.00	21.2	82,036	0.03%
2021/10/26	10	158.05	11.1	159.15	157.00	-1.1	84,992	0.00%
2021/10/25	19	156.42	35.7	155.97	157.50	-16.7	87,571	-0.02%
2021/10/22	18	155.17	8	154.88	152.50	10	90,066	0.01%
2021/10/21	10	162.25	6	164.33	159.00	4	91,770	0.00%
2021/10/20	9	160.83	10.1	161.45	159.50	-1.1	92,550	0.00%
2021/10/19	16	160.00	13	160.54	158.00	3	94,278	0.00%
2021/10/18	14.1	153.48	23	152.85	160.00	-8.9	96,471	-0.01%
2021/10/15	11.1	162.02	10	162.25	161.00	1.1	97,931	0.00%
2021/10/14	22	161.07	25	160.62	164.50	-3	98,982	0.00%
2021/10/13	10	159.75	32	159.50	155.00	-22	99,248	-0.02%
2021/10/12	21	157.60	11	157.77	153.50	10	101,711	0.01%
2021/10/08	26.1	167.04	15	166.93	169.50	11.1	102,911	0.01%
2021/10/07	16	170.91	27.1	170.61	171.50	-11.1	105,121	-0.01%
2021/10/06	23.1	166.14	26	164.71	161.50	-2.9	106,167	0.00%
2021/10/05	64	167.73	68.1	164.57	173.00	-4.1	107,309	0.00%
2021/10/04	26.3	173.60	35	173.21	165.50	-8.7	108,342	-0.01%
2021/10/01	22.1	190.15	17	190.94	183.50	5.1	110,613	0.00%
2021/09/30	10	201.85	6	202.17	203.50	4	112,158	0.00%
2021/09/29	21	201.69	47	201.48	200.50	-26	113,993	-0.02%
2021/09/28	25	202.62	29	202.93	203.50	-4	115,755	0.00%
2021/09/27	27.5	214.15	8	209.81	208.00	19.5	117,732	0.02%
2021/09/24	23	213.78	22	214.00	215.00	1	121,860	0.00%
2021/09/23	18	208.28	21	208.52	207.50	-3	123,853	0.00%
2021/09/22	28	204.48	27.5	204.62	203.00	0.5	127,961	0.00%
2021/09/17	43.5	207.46	58.1	207.07	210.00	-14.6	129,019	-0.01%
2021/09/16	18	202.89	11	203.14	200.50	7	131,239	0.01%
2021/09/15	34	200.43	40	202.58	205.00	-6	132,972	0.00%
2021/09/14	68	210.98	27.8	204.12	201.50	40.2	136,191	0.03%
2021/09/13	28.5	213.15	28	214.54	210.00	0.5	138,442	0.00%
2021/09/10	26	210.27	35	211.06	211.50	-9	139,336	-0.01%
2021/09/09	28	208.02	14	208.07	207.50	14	140,530	0.01%
2021/09/08	23	212.83	19	212.32	213.00	4	141,059	0.00%
2021/09/07	12	204.54	59.2	207.32	209.50	-47.2	141,359	-0.03%
2021/09/06	15	218.63	19	220.82	211.00	-4	140,707	0.00%
2021/09/03	21	230.79	13	232.31	222.00	8	140,444	0.01%
2021/09/02	4	238.25	14	239.14	235.50	-10	139,951	-0.01%
2021/09/01	39.1	242.09	34	242.49	235.00	5.1	139,269	0.00%
2021/08/31	33	248.92	27	249.28	248.00	6	138,045	0.00%
2021/08/30	23	253.17	20	255.33	249.00	3	137,102	0.00%
2021/08/27	66.1	256.45	71	257.08	252.00	-5	136,378	0.00%
2021/08/26	51.1	255.45	32	256.84	258.00	19.1	134,570	0.01%
2021/08/25	35.1	257.79	50	252.19	262.00	-14.9	132,823	-0.01%
2021/08/24	52.5	248.49	30	249.67	244.00	22.5	131,087	0.02%
2021/08/23	55	242.95	40	243.30	248.00	15	129,142	0.01%
2021/08/20	36.1	217.90	45	216.60	225.50	-8.9	129,352	-0.01%
2021/08/19	52.1	225.74	42	223.48	213.00	10.1	130,804	0.01%
2021/08/18	21	215.40	39	219.10	226.00	-18	129,864	-0.01%
2021/08/17	6	211.92	6	216.25	205.50	0	130,875	0.00%
2021/08/16	53	212.35	68	213.51	215.00	-15	131,847	-0.01%
2021/08/13	38.1	227.49	43	227.37	215.00	-4.9	131,260	0.00%
2021/08/12	15	220.03	26	221.87	230.00	-11	131,665	-0.01%
2021/08/11	29	218.03	70	221.23	217.00	-41	131,247	-0.03%
2021/08/10	35	229.86	47	234.65	225.00	-12	129,537	-0.01%
2021/08/09	43	232.93	19	237.03	229.00	24	128,839	0.02%
2021/08/06	23	231.80	27	233.15	231.00	-4	128,536	0.00%
2021/08/05	51	228.19	47	226.68	221.00	4	127,154	0.00%
2021/08/04	19.1	233.49	23	233.24	233.00	-3.9	126,543	0.00%
2021/08/03	69.1	231.76	81	232.88	229.00	-11.9	126,639	-0.01%
2021/08/02	188	226.38	171	224.85	232.00	17	125,565	0.01%	大買/大賣/
2021/07/30	118.3	246.84	66	246.00	223.50	52.3	123,176	0.04%	大買/
2021/07/29	35.2	242.82	57.6	241.22	248.00	-22.4	120,666	-0.02%
2021/07/28	68.2	212.42	64	208.34	225.50	4.2	118,502	0.00%
2021/07/27	39	205.55	51.1	205.68	205.00	-12.1	116,098	-0.01%
2021/07/26	26.1	226.82	37.1	227.38	216.50	-11	115,006	-0.01%
2021/07/23	76.7	244.40	51	246.02	240.00	25.7	113,819	0.02%
2021/07/22	66.3	230.63	74	227.97	240.00	-7.7	112,099	-0.01%
2021/07/21	58.5	250.26	57	257.60	238.50	1.5	109,689	0.00%
2021/07/20	55.6	268.89	47	273.90	260.50	8.6	107,231	0.01%
2021/07/19	42	290.23	44	291.50	286.00	-2	105,706	0.00%
2021/07/16	87	291.75	84.1	292.28	286.00	3	105,178	0.00%
2021/07/15	45.2	271.05	29	269.98	278.50	16.2	102,364	0.02%
2021/07/14	53	256.87	81.2	255.93	253.50	-28.2	101,196	-0.03%
2021/07/13	28.7	276.19	32	285.73	258.50	-3.3	98,531	0.00%
2021/07/12	72	288.73	46.5	291.21	287.00	25.5	96,744	0.03%
2021/07/09	67.5	290.25	42	293.90	275.00	25.5	94,700	0.03%
2021/07/08	55.6	283.19	101.6	284.31	304.00	-46	92,400	-0.05%	大賣/
2021/07/07	66.4	289.62	66.1	288.07	276.50	0.4	89,534	0.00%
2021/07/06	62.3	307.75	61.4	308.83	296.00	0.9	87,537	0.00%
2021/07/05	45.6	308.11	33.8	309.16	302.00	11.9	85,714	0.01%
2021/07/02	43.6	332.50	48.2	335.02	326.50	-4.6	83,762	-0.01%
2021/07/01	96.7	338.87	60.1	342.27	336.00	36.6	81,705	0.04%
2021/06/30	40	307.40	57	309.93	321.00	-17	77,304	-0.02%
2021/06/29	106	306.79	94.2	308.24	292.00	11.8	75,146	0.02%	大買/
2021/06/28	34	291.22	32	293.48	300.00	2	71,395	0.00%
2021/06/25	47.1	266.78	74	265.17	273.00	-26.9	70,194	-0.04%
2021/06/24	27.2	235.71	31	242.84	248.50	-3.8	67,663	-0.01%
2021/06/23	111.4	243.19	89	243.33	226.00	22.4	65,883	0.03%	大買/
2021/06/22	45.5	264.89	52	262.18	251.00	-6.6	61,674	-0.01%
2021/06/21	35.8	243.69	49	247.37	249.00	-13.3	58,851	-0.02%
2021/06/18	39	214.62	41.4	219.63	226.50	-2.4	58,156	0.00%
2021/06/17	91.4	204.40	43	205.69	206.00	48.4	56,643	0.09%
2021/06/16	45	206.60	24.5	206.68	205.50	20.5	55,154	0.04%
2021/06/15	6	182.50	4	191.00	191.50	2	53,839	0.00%
2021/06/11	1	174.50	22	171.66	174.50	-21	53,432	-0.04%
2021/06/10	4.2	152.86	4.1	155.68	159.00	0.1	53,228	0.00%
2021/06/09	21.5	160.68	3	160.00	160.00	18.5	53,324	0.03%
2021/06/08	5	162.40	13	159.81	165.00	-8	53,404	-0.01%
2021/06/07	5	148.10	9	148.89	153.00	-4	53,464	-0.01%
2021/06/04	21	159.33	2	155.50	155.50	19	53,521	0.04%
2021/06/03	5	162.30	10	162.20	161.00	-5	53,592	-0.01%
2021/06/02	23.1	161.67	6	160.17	160.00	17.1	53,515	0.03%
2021/06/01	6.8	151.45	12	155.00	159.50	-5.2	53,205	-0.01%
2021/05/31	39	151.42	3.3	152.21	145.00	35.7	53,006	0.07%
2021/05/28	41	148.32	48.1	150.20	154.50	-7.1	52,533	-0.01%
2021/05/27	58	138.03	54	138.84	140.50	4.1	50,723	0.01%
2021/05/26	18	122.25	66	120.75	128.00	-48	47,866	-0.10%
2021/05/25	82.2	125.67	47	117.15	116.50	35.2	46,237	0.08%
2021/05/24	77.3	121.08	81	120.94	125.00	-3.8	43,825	-0.01%
2021/05/21	7	110.57	45.1	113.51	114.00	-38.1	42,234	-0.09%
2021/05/20	60	98.50	76	100.14	104.00	-16	41,724	-0.04%
2021/05/19	26	92.42	33	92.88	94.60	-7	39,609	-0.02%
2021/05/18	7	84.43	14	85.13	86.00	-7	39,042	-0.02%
2021/05/17	38.3	77.18	48	77.11	78.20	-9.7	38,911	-0.02%
2021/05/14	44	78.40	61	76.87	81.60	-17	37,764	-0.05%
2021/05/13	14	80.69	13	80.74	80.10	1	36,679	0.00%
2021/05/12	23	91.16	5	90.56	88.90	18	36,346	0.05%
2021/05/11	89	101.18	68	99.06	98.70	21	36,361	0.06%
2021/05/10	16	98.99	45	99.50	101.50	-29	35,317	-0.08%
2021/05/07	42	89.42	39	90.49	92.30	3	34,558	0.01%
2021/05/06	34	93.24	3	93.37	89.90	31	34,312	0.09%
2021/05/05	35	93.50	40.2	94.48	92.50	-5.2	33,721	-0.02%
2021/05/04	9.2	96.76	31	92.28	91.40	-21.9	33,189	-0.07%
2021/05/03	52	100.95	47.1	101.22	101.50	4.9	32,428	0.02%
2021/04/29	19	91.63	21.4	92.51	94.70	-2.4	31,563	-0.01%
2021/04/28	26	94.37	37	95.32	92.50	-11	31,936	-0.03%
2021/04/27	97	93.68	42	94.64	91.20	55	31,941	0.17%
2021/04/26	17	86.27	22	88.95	90.20	-5	31,963	-0.02%
2021/04/23	10	84.42	17	83.88	82.00	-7	32,715	-0.02%
2021/04/22	59	93.74	42	93.32	85.80	17	32,945	0.05%
2021/04/21	20	87.15	5.1	88.71	89.60	14.9	32,068	0.05%
2021/04/20	26	80.04	15	80.74	81.50	11	31,928	0.03%
2021/04/19	7	78.56	14.1	79.63	80.60	-7.1	32,264	-0.02%
2021/04/16	1	68.40	35	68.93	73.30	-34	32,430	-0.10%
2021/04/15	14	64.93	36	65.62	66.70	-22	32,892	-0.07%
2021/04/14	41	64.30	14	63.44	65.30	27	34,186	0.08%
2021/04/13	34	64.31	26	64.59	64.30	8	34,459	0.02%
2021/04/12	17	63.71	12	63.28	64.00	5	35,159	0.01%
2021/04/09	2	57.40	25	57.50	58.20	-23	36,862	-0.06%
2021/04/08	6	58.77	6	58.78	58.90	0	37,908	0.00%
2021/04/07	4	57.20	95	58.21	58.70	-91	39,236	-0.23%
2021/04/06	10	56.62	44	57.11	57.40	-34	42,280	-0.08%
2021/04/01	47	55.83	14	56.23	55.90	33	43,279	0.08%
2021/03/31	42	56.56	55	55.95	55.10	-13	44,129	-0.03%
2021/03/30	17	54.45	12	55.44	54.60	5	44,067	0.01%
2021/03/29	120	54.95	19.2	55.06	55.40	100.8	44,720	0.23%	大買/
2021/03/26	27	50.90	23	52.10	52.90	4	46,649	0.01%
2021/03/25	16	50.93	2	50.70	49.90	14	47,659	0.03%
2021/03/24	4	52.10	12	52.07	52.00	-8	48,732	-0.02%
2021/03/23	41	53.27	31	52.45	51.70	10	48,863	0.02%
2021/03/22	26	54.20	29.4	54.16	54.50	-3.4	48,009	-0.01%
2021/03/19	8	50.07	8	49.89	49.55	0	47,755	0.00%
2021/03/18	9	49.69	7	49.89	49.95	2	48,015	0.00%
2021/03/17	1	49.00	8	48.93	49.00	-7	48,441	-0.01%
2021/03/16	1	48.55	3	48.30	48.65	-2	48,956	0.00%
2021/03/15	0	0.00	11	48.66	48.70	-11	49,649	-0.02%
2021/03/12	4	48.09	11	48.12	47.40	-7	50,455	-0.01%
2021/03/11	14	48.05	13	47.59	47.25	1	50,756	0.00%
2021/03/10	13	46.90	4	47.16	47.00	9	50,926	0.02%
2021/03/09	5	46.83	10	47.21	47.50	-5	51,141	-0.01%
2021/03/08	0	0.00	5	45.75	45.40	-5	51,479	-0.01%
2021/03/04	2	46.73	2	46.03	46.05	0	52,319	0.00%
2021/03/03	1	47.10	6	47.43	47.30	-5	52,717	-0.01%
2021/03/02	11	47.49	7	48.07	45.50	4	53,775	0.01%
2021/02/26	4	47.03	56	47.73	47.95	-52	54,074	-0.10%
2021/02/25	12	47.67	18	47.27	47.30	-6	54,060	-0.01%
2021/02/24	4	46.54	22	46.20	46.00	-18	54,183	-0.03%
2021/02/23	6	47.21	4	48.05	46.70	2	54,262	0.00%
2021/02/22	27	47.12	7	47.11	46.75	20	54,800	0.04%
2021/02/19	8	44.85	12	44.44	44.50	-4	54,951	-0.01%
2021/02/18	19	45.70	4	46.05	45.25	15	55,206	0.03%
2021/02/17	8	42.86	5	44.24	43.90	3	54,788	0.01%
2021/02/05	14	42.77	15	43.24	42.20	-1	54,773	0.00%
2021/02/04	17	42.58	4	43.18	43.50	13	54,818	0.02%
2021/02/03	46	43.45	2	42.98	42.25	44	55,361	0.08%
2021/02/02	5	43.49	8	42.89	43.50	-3	56,019	-0.01%
2021/02/01	1	43.15	14	41.61	41.35	-13	55,488	-0.02%
2021/01/29	16	43.43	4	43.86	42.80	12	55,267	0.02%
2021/01/28	1	44.95	8	44.94	44.75	-7	55,130	-0.01%
2021/01/27	8	45.38	3	45.03	44.55	5	54,963	0.01%
2021/01/26	9	45.92	17	45.83	45.60	-8	55,058	-0.01%
2021/01/25	4	45.98	14	45.98	45.65	-10	54,998	-0.02%
2021/01/22	7	44.32	6	44.66	44.80	1	54,629	0.00%
2021/01/21	7	44.41	38	43.73	42.70	-31	54,212	-0.06%
2021/01/20	12	42.63	14	43.13	42.10	-2	53,579	0.00%
2021/01/19	28	44.73	51	44.68	43.20	-23	52,968	-0.04%
2021/01/18	50	43.87	23	43.15	45.10	27	52,507	0.05%
2021/01/15	41.2	44.30	15	43.44	43.25	26.2	51,347	0.05%
2021/01/14	12	49.34	16	49.51	48.05	-4	50,492	-0.01%
2021/01/13	1	48.95	21	49.02	48.00	-20	50,040	-0.04%
2021/01/12	17	49.26	11	49.47	49.05	6	49,715	0.01%
2021/01/11	3	49.90	1	50.10	50.40	2	48,278	0.00%
2021/01/08	19	47.96	26	48.33	48.50	-7	47,488	-0.01%
2021/01/07	25.3	47.35	164	47.08	47.35	-138.7	46,536	-0.30%	大賣/鉅額交易
2021/01/06	24.1	52.24	71	51.57	50.30	-46.9	45,072	-0.10%
2021/01/05	30.8	55.61	24	55.13	54.60	6.8	44,340	0.02%
2021/01/04	265	56.27	53	55.18	57.10	212	43,023	0.49%	大買/鉅額交易
2020/12/31	106	51.90	140	51.69	52.90	-34	40,875	-0.08%	大買/大賣/
2020/12/30	82	49.74	64	49.38	50.10	18	39,737	0.05%
2020/12/29	86	52.03	52	51.28	49.35	34	38,285	0.09%
2020/12/28	26	51.59	17	51.86	52.80	9	35,075	0.03%
2020/12/25	61	47.99	55	48.45	48.00	6	33,634	0.02%
2020/12/24	13	46.08	25	45.66	45.25	-12	32,551	-0.04%
2020/12/23	36	44.29	37	44.25	45.45	-1	32,156	0.00%
2020/12/22	36	47.99	52	47.94	43.15	-16	31,216	-0.05%
2020/12/21	28	45.01	73	45.70	47.50	-45	28,681	-0.16%
2020/12/18	30	43.44	73	43.83	43.20	-43	27,305	-0.16%
2020/12/17	5	42.08	8.2	42.23	42.35	-3.2	25,975	-0.01%
2020/12/16	6	40.66	4	40.84	41.00	2	25,507	0.01%
2020/12/15	8	41.19	11	40.88	40.00	-3	25,254	-0.01%
2020/12/14	6	40.34	4	40.28	40.75	2	24,601	0.01%
2020/12/11	35	40.95	8	40.60	38.95	27	24,110	0.11%
2020/12/10	23	41.81	12	42.01	41.40	11	23,548	0.05%
2020/12/09	41.5	41.41	27	41.55	41.40	14.5	22,943	0.06%
2020/12/08	6	41.50	16	41.20	40.60	-10	22,173	-0.05%
2020/12/07	19	38.36	11	38.41	38.25	8	21,113	0.04%
2020/12/04	21	38.35	16	38.24	38.00	5	20,573	0.02%
2020/12/03	5	40.46	2	40.10	39.50	3	20,136	0.01%
2020/12/02	19	40.22	1	41.00	40.00	18	19,824	0.09%
2020/12/01	28	41.75	9	41.94	41.10	19	19,317	0.10%
2020/11/30	37	43.13	13	43.36	43.70	24	18,836	0.13%
2020/11/27	31	41.70	17	42.26	43.00	14	18,393	0.08%
2020/11/26	45	42.12	22	41.30	40.65	23	17,895	0.13%
2020/11/25	27	39.18	26.4	38.97	40.90	0.6	16,799	0.00%
2020/11/24	12	37.58	12	36.89	37.20	0	16,009	0.00%
2020/11/23	26	37.91	58	37.79	37.45	-32	15,818	-0.20%
2020/11/20	36	37.47	7	37.52	36.75	29	15,621	0.19%
2020/11/19	23	36.63	13	37.16	37.45	10	15,539	0.06%
2020/11/18	38	35.02	43	35.33	36.40	-5	14,552	-0.03%
2020/11/17	4	33.21	14	32.46	33.35	-10	13,788	-0.07%
2020/11/16	31	31.97	34	31.79	31.55	-3	13,474	-0.02%
2020/11/13	7	31.32	2	30.60	30.60	5	13,393	0.04%
2020/11/12	9	31.43	7	31.32	31.20	2	13,198	0.02%
2020/11/11	25	31.62	31	32.20	32.45	-6	13,081	-0.05%
2020/11/10	21	31.73	21	31.17	29.80	0	12,631	0.00%
2020/11/09	1	30.75	11	31.83	32.25	-10	11,564	-0.09%
2020/11/06	4	29.08	4	29.11	29.35	0	11,333	0.00%
2020/11/05	1	28.70	21	28.76	28.95	-20	11,279	-0.18%
2020/11/04	0	0.00	4	28.11	28.90	-4	11,238	-0.04%
2020/11/03	47	28.44	44	28.60	28.60	3	11,022	0.03%
2020/11/02	23	27.89	26	26.91	27.00	-3	10,673	-0.03%
2020/10/30	14	26.40	0	0.00	26.20	14	10,273	0.14%
2020/10/29	13	26.38	13	26.38	26.70	0	10,172	0.00%
2020/10/28	1	27.35	4	26.34	26.15	-3	10,059	-0.03%
2020/10/27	2	26.28	1	26.15	26.10	1	9,870	0.01%
2020/10/26	52	25.98	44	25.87	26.85	8	9,717	0.08%
2020/10/23	1	24.95	0	0.00	24.60	1	9,230	0.01%
2020/10/22	5	24.47	0	0.00	24.45	5	9,161	0.05%
2020/10/21	1	25.45	8	25.14	25.30	-7	9,085	-0.08%
2020/10/20	42	24.79	43	25.02	25.25	-1	8,840	-0.01%
2020/10/15	2	24.20	1	24.75	24.05	1	8,399	0.01%
2020/10/14	4	24.61	2	24.48	24.55	2	8,292	0.02%
2020/10/13	94	24.21	111	24.35	25.05	-17	8,112	-0.21%	大賣/
2020/10/12	14	22.77	10	23.46	23.15	4	7,687	0.05%
2020/10/08	18	23.57	0	0.00	23.80	18	7,540	0.24%
2020/10/07	16	23.88	28	23.98	24.45	-12	7,351	-0.16%
2020/10/06	16	22.74	15	23.15	23.45	1	7,094	0.01%
2020/10/05	7	22.62	19	21.43	22.85	-12	6,852	-0.18%
2020/09/30	5	21.35	3	21.30	21.25	2	6,606	0.03%
2020/09/29	23	21.84	10	21.32	21.00	13	6,614	0.20%
2020/09/28	51	21.31	150	21.31	21.65	-99	6,365	-1.56%	大賣/
2020/09/25	10	20.20	12	20.34	20.45	-2	6,001	-0.03%
2020/09/24	1	19.00	0	0.00	19.20	1	5,795	0.02%
2020/09/18	0	0.00	1	20.20	20.30	-1	5,627	-0.02%
2020/09/15	97	19.50	0	0.00	19.80	97	5,503	1.76%
2020/09/14	0	0.00	5	19.60	19.75	-5	5,435	-0.09%
2020/09/07	2	20.80	0	0.00	20.15	2	5,064	0.04%
2020/09/04	0	0.00	1	20.00	20.00	-1	4,899	-0.02%
2020/08/31	16	21.85	15	21.52	21.20	1	4,531	0.02%
2020/08/27	5	21.60	6	21.26	20.90	-1	4,277	-0.02%
2020/08/26	1	22.10	2	22.03	22.10	-1	4,161	-0.02%
2020/08/25	6	21.76	6	21.34	21.75	0	3,937	0.00%
2020/08/24	0	0.00	5	20.35	20.40	-5	3,573	-0.14%
2020/08/21	0	0.00	1	20.10	20.10	-1	3,516	-0.03%
2020/08/20	1	20.60	5	19.85	19.95	-4	3,447	-0.12%
2020/08/19	1	20.65	13	20.53	20.35	-12	3,250	-0.37%
2020/08/17	5	20.25	0	0.00	20.05	5	2,835	0.18%
2020/08/14	5	19.30	18	20.18	19.90	-13	2,607	-0.50%
2020/08/12	1	18.50	0	0.00	18.80	1	2,218	0.05%
2020/08/06	0	0.00	5	17.75	18.30	-5	2,057	-0.24%
2020/07/28	5	17.00	0	0.00	16.95	5	2,034	0.25%
2020/07/20	0	0.00	3	17.75	17.90	-3	2,074	-0.14%
2020/07/13	1	18.85	1	18.70	18.80	0	2,028	0.00%
2020/07/08	0	0.00	5	18.62	18.70	-5	1,906	-0.26%
2020/07/07	1	17.80	5	18.20	18.40	-4	1,792	-0.22%
2020/07/06	0	0.00	5	17.50	17.65	-5	1,677	-0.30%
2020/07/03	0	0.00	1	16.90	16.90	-1	1,623	-0.06%
2020/06/23	3	16.70	0	0.00	16.60	3	1,770	0.17%
2020/06/15	5	16.45	0	0.00	16.30	5	2,081	0.24%
2020/06/04	0	0.00	1	16.55	16.55	-1	2,254	-0.04%
2020/06/01	0	0.00	2	16.35	16.30	-2	2,267	-0.09%
2020/05/28	3	16.33	0	0.00	16.05	3	2,270	0.13%
2020/05/27	1	16.55	1	16.45	16.35	0	2,255	0.00%
2020/05/18	0	0.00	2	15.80	15.75	-2	2,282	-0.09%
2020/05/08	1	16.75	0	0.00	16.75	1	2,240	0.04%
2020/05/04	5	16.50	10	16.55	16.55	-5	2,264	-0.22%
2020/04/30	0	0.00	5	17.00	16.90	-5	2,272	-0.22%
2020/04/29	2	16.80	0	0.00	16.70	2	2,270	0.09%
2020/04/28	2	16.45	0	0.00	16.40	2	2,238	0.09%
2020/04/27	10	16.13	0	0.00	16.40	10	2,274	0.44%
2020/04/23	4	15.88	0	0.00	16.00	4	2,263	0.18%
2020/04/20	2	16.05	0	0.00	16.10	2	2,204	0.09%
2020/04/17	1	16.10	7	16.30	16.15	-6	2,199	-0.27%
2020/04/16	7	15.83	0	0.00	15.95	7	2,161	0.32%
2020/04/15	0	0.00	10	16.00	16.10	-10	2,151	-0.46%
2020/04/14	4	15.25	0	0.00	15.45	4	2,122	0.19%
2020/04/13	6	15.20	0	0.00	15.05	6	2,124	0.28%
2020/04/09	2	15.00	5	15.15	15.10	-3	2,110	-0.14%
2020/04/08	0	0.00	7	14.78	14.95	-7	2,082	-0.34%
2020/04/06	7	14.21	0	0.00	14.30	7	2,026	0.35%
2020/04/01	0	0.00	6	14.05	14.35	-6	2,011	-0.30%
2020/03/30	6	13.80	0	0.00	13.85	6	1,933	0.31%
2020/03/27	0	0.00	6	14.00	13.90	-6	1,903	-0.32%
2020/03/26	6	13.50	0	0.00	13.60	6	1,872	0.32%
2020/03/13	2	14.65	0	0.00	15.10	2	1,496	0.13%
2020/03/09	3	16.75	0	0.00	16.50	3	1,389	0.22%
2020/02/24	0	0.00	1	17.35	17.25	-1	1,320	-0.08%
2020/02/19	1	17.55	0	0.00	17.50	1	1,290	0.08%
2020/02/17	0	0.00	1	17.25	17.30	-1	1,280	-0.08%
2020/02/10	2	16.95	0	0.00	16.90	2	1,241	0.16%
2020/02/05	1	17.10	0.5	17.00	17.05	0.5	1,242	0.04%
2020/02/03	0.5	17.00	0	0.00	17.05	0.5	1,212	0.04%
2020/01/31	5	17.10	0	0.00	17.00	5	1,180	0.42%
2020/01/30	2	17.10	0	0.00	16.80	2	1,166	0.17%
2020/01/16	3	18.20	0	0.00	18.25	3	1,179	0.25%
2020/01/09	5	18.10	0	0.00	18.45	5	1,260	0.40%
2020/01/06	5	18.45	0	0.00	18.35	5	1,249	0.40%
2019/12/23	2	18.50	0	0.00	18.50	2	1,381	0.14%
2019/12/18	0	0.00	5	18.55	18.50	-5	1,364	-0.37%
2019/12/16	0	0.00	5	17.95	18.10	-5	1,342	-0.37%
2019/12/02	0	0.00	15	18.20	18.15	-15	1,587	-0.94%
2019/11/15	2	18.00	1	18.00	18.00	1	2,264	0.04%
2019/11/06	1	18.60	0	0.00	18.50	1	2,778	0.04%
2019/11/01	0	0.00	14	18.15	18.25	-14	3,021	-0.46%
2019/10/29	0	0.00	1	18.35	18.35	-1	3,427	-0.03%
2019/10/17	2	17.65	0	0.00	17.65	2	4,570	0.04%
2019/10/16	1	17.70	0	0.00	17.80	1	4,573	0.02%
2019/10/09	3	17.65	0	0.00	17.80	3	4,567	0.07%
2019/10/07	0	0.00	0.2	18.00	18.00	-0.2	4,613	0.00%
2019/10/02	0	0.00	0.2	18.35	18.35	-0.2	4,604	0.00%
2019/09/26	4	18.70	0	0.00	18.55	4	4,686	0.09%
2019/09/24	2	18.75	0	0.00	18.75	2	4,767	0.04%
2019/09/16	5	18.90	0	0.00	18.90	5	4,869	0.10%
2019/09/06	0	0.00	4	19.88	19.75	-4	4,854	-0.08%
2019/09/04	4	20.33	0	0.00	20.15	4	4,831	0.08%
2019/09/03	3	20.00	0	0.00	20.20	3	4,719	0.06%
2019/08/30	0	0.00	1	19.10	19.00	-1	4,578	-0.02%
2019/08/26	1	19.00	0	0.00	18.75	1	4,612	0.02%
2019/08/23	0	0.00	2	18.60	18.60	-2	4,582	-0.04%
2019/08/22	2	18.68	0	0.00	18.75	2	4,606	0.04%
2019/08/21	2	19.33	1	19.45	19.30	1	4,570	0.02%
2019/08/20	10	18.85	1	19.20	18.75	9	4,536	0.20%
2019/08/19	2	19.40	1	19.15	19.15	1	4,493	0.02%
2019/08/16	3	19.55	0	0.00	19.55	3	4,417	0.07%
2019/08/15	0	0.00	1	20.50	19.80	-1	4,356	-0.02%
2019/08/13	0	0.00	7	20.60	20.60	-7	4,250	-0.16%
2019/08/08	1	20.40	1	20.75	21.40	0	4,184	0.00%
2019/08/07	1	20.50	0	0.00	20.50	1	4,085	0.02%
2019/08/06	0	0.00	4	20.88	20.55	-4	4,031	-0.10%
2019/08/05	4	22.05	2	21.78	21.40	2	3,939	0.05%
2019/08/02	0	0.00	3	21.55	21.80	-3	3,813	-0.08%
2019/08/01	2	20.98	1	21.35	20.85	1	3,588	0.03%
2019/07/31	1	21.00	0	0.00	20.75	1	3,472	0.03%
2019/07/30	2	21.80	0	0.00	21.25	2	3,382	0.06%
2019/07/29	8	21.98	5	22.15	22.10	3	3,295	0.09%
2019/07/26	18	22.10	43	22.70	21.90	-25	3,167	-0.79%
2019/07/25	3	20.78	4	21.36	21.90	-1	2,829	-0.04%
2019/07/24	0	0.00	2	20.40	20.40	-2	2,501	-0.08%
2019/07/23	0	0.00	2	19.65	19.55	-2	2,277	-0.09%
2019/07/22	6	19.18	0	0.00	19.25	6	2,169	0.28%
2019/07/15	3	18.68	0	0.00	18.80	3	2,073	0.14%
2019/07/10	0	0.00	5	19.25	19.25	-5	1,967	-0.25%
2019/07/05	2	19.10	2	19.20	19.25	0	1,893	0.00%
2019/07/03	5	19.00	0	0.00	19.10	5	1,844	0.27%
2019/07/02	2	18.50	7	18.97	19.10	-5	1,787	-0.28%
2019/06/24	0	0.00	5	18.15	18.15	-5	1,602	-0.31%
2019/06/14	2	18.40	0	0.00	18.40	2	1,419	0.14%
2019/06/10	2	17.80	0	0.00	17.80	2	1,310	0.15%
2019/06/03	8	18.10	0	0.00	17.85	8	1,208	0.66%
2019/05/31	3	18.68	0	0.00	18.85	3	1,114	0.27%
2019/05/30	0	0.00	6	18.80	18.85	-6	1,052	-0.57%
2019/05/27	2	18.00	2	18.05	18.05	0	905	0.00%
2019/05/23	2	17.50	0	0.00	17.60	2	823	0.24%
2019/05/10	2	16.13	0	0.00	16.35	2	666	0.30%
2019/04/30	0	0.00	9	16.30	16.30	-9	626	-1.44%
2019/04/26	5	16.25	0	0.00	16.30	5	616	0.81%
2019/04/12	0	0.00	5	16.20	16.15	-5	531	-0.94%
2019/04/09	5	16.00	0	0.00	16.00	5	513	0.97%
2018/11/26	2	15.60	0	0.00	15.70	2	857	0.23%
2018/10/31	4	15.10	0	0.00	15.10	4	1,143	0.35%
2018/10/19	0	0.00	1	16.20	15.95	-1	1,125	-0.09%
2018/09/11	0	0.00	1	16.85	16.90	-1	1,325	-0.08%
2018/08/24	0	0.00	1	16.70	16.75	-1	1,343	-0.07%
2018/08/23	0	0.00	2	17.10	17.10	-2	1,336	-0.15%
2018/08/21	2	17.05	5	17.20	17.30	-3	1,318	-0.23%
2018/08/15	0	0.00	6	16.93	16.90	-6	1,214	-0.49%
2018/08/13	0	0.00	1	16.80	16.80	-1	1,224	-0.08%
2018/08/03	0	0.00	0.3	16.75	16.75	-0.3	1,358	-0.02%
2018/07/30	0	0.00	5	16.75	16.65	-5	1,366	-0.37%
2018/07/27	1	16.80	0	0.00	16.80	1	1,368	0.07%
2018/07/18	0	0.00	5	17.10	17.10	-5	1,319	-0.38%
2018/07/16	2	16.75	0	0.00	16.80	2	1,260	0.16%
2018/07/13	0	0.00	13	17.10	17.20	-13	1,226	-1.06%
2018/07/10	5	16.95	1	16.75	16.75	4	1,215	0.33%
2018/07/05	7	16.79	0	0.00	16.80	7	1,316	0.53%
2018/07/04	2	17.20	0	0.00	17.20	2	1,325	0.15%
2018/06/21	0	0.00	5	16.70	16.65	-5	1,336	-0.37%
2018/06/19	4	16.50	0	0.00	16.45	4	1,357	0.29%
2018/06/08	1	16.65	0	0.00	16.70	1	1,484	0.07%
2018/06/07	1	16.75	0	0.00	16.75	1	1,501	0.07%
2018/06/04	10	16.70	0	0.00	16.60	10	1,558	0.64%
2018/05/30	2	16.45	0	0.00	16.45	2	1,577	0.13%
2018/05/25	4	16.38	0	0.00	16.45	4	1,598	0.25%
2018/05/23	3	16.35	0	0.00	16.40	3	1,608	0.19%
2018/05/17	2	16.48	0	0.00	16.55	2	1,629	0.12%
2018/05/15	6	16.53	0	0.00	16.50	6	1,604	0.37%
2018/04/23	0	0.00	0.4	17.35	17.20	-0.4	1,843	-0.02%
2018/04/13	5	17.00	0	0.00	17.25	5	2,008	0.25%
2018/03/31	0	0.00	2	17.90	17.95	-2	2,168	-0.09%
2018/03/23	0	0.00	10	17.95	18.00	-10	2,196	-0.46%
2018/03/20	2	18.15	0	0.00	18.20	2	2,187	0.09%
2018/03/08	5	18.05	0	0.00	18.05	5	2,489	0.20%
2018/02/02	1	18.50	0	0.00	18.50	1	3,140	0.03%
2018/01/31	2	18.50	0	0.00	18.60	2	3,128	0.06%
2018/01/26	3	18.88	0	0.00	18.90	3	3,131	0.10%
2018/01/25	2	19.25	1	19.35	19.35	1	3,110	0.03%
2018/01/23	3	19.25	1	19.15	19.20	2	3,105	0.06%
2018/01/19	0	0.00	5	19.80	19.80	-5	3,087	-0.16%
2018/01/18	0	0.00	1	19.95	19.85	-1	3,078	-0.03%
2018/01/16	0	0.00	35	19.91	19.85	-35	3,140	-1.11%
2018/01/15	0	0.00	1	19.95	19.95	-1	3,177	-0.03%
2018/01/12	0	0.00	13	19.95	20.00	-13	3,398	-0.38%
2018/01/11	2	19.95	0	0.00	19.90	2	3,369	0.06%
2018/01/05	5	19.75	16	19.66	19.75	-11	3,296	-0.33%
2018/01/04	1	19.40	2	19.35	19.45	-1	3,285	-0.03%
2018/01/02	1	20.25	1	19.85	19.85	0	3,233	0.00%