萬海 (2615)-統一-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)

可現股當沖

股價
82.2
漲跌
▲2.6
漲幅
+3.27%
成交量
14,063張
產業
上市航運類股
2388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-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

統一-嘉義券商分點個股進出
統一-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
2024/12/17	0	0.00	1	81.90	82.20	-1	39,561	0.00%
2024/12/13	0	0.00	1	82.40	82.20	-1	39,400	0.00%
2024/12/12	1	82.50	0	0.00	81.70	1	39,349	0.00%
2024/12/11	3	82.70	1	82.70	82.90	2	39,300	0.01%
2024/12/10	1	86.38	29	85.12	84.50	-28	39,332	-0.07%
2024/12/09	23	86.64	12	86.89	86.10	11	39,141	0.03%
2024/12/06	1	85.30	0	0.00	84.00	1	38,433	0.00%
2024/12/05	5	85.20	1	85.90	84.20	4	38,372	0.01%
2024/12/04	2	85.70	2	85.95	86.30	0	38,376	0.00%
2024/12/03	2	86.50	4	85.73	86.10	-2	38,502	-0.01%
2024/12/02	3	84.17	0	0.00	83.40	3	38,342	0.01%
2024/11/29	2	83.50	2	83.65	83.00	0	38,473	0.00%
2024/11/28	1	84.30	0	0.00	83.80	1	38,680	0.00%
2024/11/27	9	87.53	16	85.83	84.50	-7	38,470	-0.02%
2024/11/26	1	90.10	2	89.70	89.70	-1	37,910	0.00%
2024/11/25	8	91.81	0	91.80	90.70	8	37,921	0.02%
2024/11/22	35	93.76	32	94.08	93.60	3	37,730	0.01%
2024/11/21	6	96.90	18	96.16	95.80	-12	37,298	-0.03%
2024/11/20	16	94.84	12	96.43	94.80	4	36,322	0.01%
2024/11/19	7	92.57	8	92.99	93.30	-1	35,041	0.00%
2024/11/18	26	90.95	25	91.10	90.90	1	34,756	0.00%
2024/11/15	4	91.48	23	91.13	90.50	-19	34,624	-0.05%
2024/11/14	2	90.80	0	0.00	89.80	2	34,403	0.01%
2024/11/13	7	92.31	6	90.75	90.60	1	34,579	0.00%
2024/11/12	13	93.82	13	93.35	91.30	0	34,754	0.00%
2024/11/11	5	94.12	3	93.83	94.30	2	34,807	0.01%
2024/11/08	6	94.05	14	95.77	93.70	-8	34,755	-0.02%
2024/11/07	11	90.95	16	91.57	91.80	-5	34,903	-0.01%
2024/11/06	10	93.73	8	94.50	93.60	2	34,962	0.01%
2024/11/05	19	94.95	22	94.10	94.70	-3	35,337	-0.01%
2024/11/04	45	92.90	25	93.48	89.80	20	34,898	0.06%
2024/11/01	10	90.32	18	90.65	94.20	-8	33,867	-0.02%
2024/10/29	7	85.99	0	0.00	85.70	7	33,492	0.02%
2024/10/28	26	87.50	7	88.07	88.60	19	33,530	0.06%
2024/10/25	1	86.20	1	87.40	86.90	0	33,429	0.00%
2024/10/24	1	86.40	0	0.00	86.00	1	33,446	0.00%
2024/10/23	1	88.90	1.2	87.67	87.70	-0.2	33,445	0.00%
2024/10/22	1	88.30	3	88.30	87.60	-2	33,552	-0.01%
2024/10/21	0	87.10	0.3	87.50	87.90	-0.3	33,427	0.00%
2024/10/18	3	85.43	2	86.00	85.30	1	33,412	0.00%
2024/10/17	6.2	85.99	7	85.66	86.40	-0.8	33,275	0.00%
2024/10/16	2	83.40	1	82.20	82.20	1	32,997	0.00%
2024/10/15	1.2	81.94	0	0.00	81.10	1.2	33,039	0.00%
2024/10/14	0.5	84.00	1	82.00	82.00	-0.5	33,346	0.00%
2024/10/09	0	0.00	3	83.70	83.00	-3	33,604	-0.01%
2024/10/08	14	85.96	2	86.10	85.50	12	33,639	0.04%
2024/10/07	2	85.90	4	86.20	85.70	-2	33,858	-0.01%
2024/10/04	4.1	89.43	168	89.30	89.30	-163.9	33,872	-0.48%	大賣/鉅額交易
2024/10/01	25	101.41	5	98.22	99.20	20	33,637	0.06%
2024/09/30	9	99.31	11	101.09	98.00	-2	32,958	-0.01%
2024/09/27	71	105.06	7.2	106.02	107.50	63.9	32,265	0.20%
2024/09/26	17	103.94	19	102.76	102.00	-2	31,422	-0.01%
2024/09/25	116.2	93.51	42	96.11	99.70	74.2	30,038	0.25%	大買/
2024/09/24	12.5	86.96	17.1	89.07	90.70	-4.6	27,949	-0.02%
2024/09/23	0	0.00	2	82.15	82.50	-2	26,876	-0.01%
2024/09/20	1	80.90	8	81.10	81.10	-7	27,305	-0.03%
2024/09/19	4	80.50	4	80.90	81.00	0	28,026	0.00%
2024/09/18	0	0.00	3.1	80.07	80.50	-3.1	28,900	-0.01%
2024/09/16	2	77.85	1	78.40	78.30	1	30,633	0.00%
2024/09/12	0.5	77.90	1	78.00	77.70	-0.5	32,673	0.00%
2024/09/11	1	77.00	4	76.90	76.80	-3	33,220	-0.01%
2024/09/10	25	74.18	20	73.70	74.10	5	34,500	0.01%
2024/09/09	2	75.95	5	75.30	75.20	-3	35,508	-0.01%
2024/09/05	2	80.00	1	78.82	78.80	1	37,345	0.00%
2024/09/04	2	77.60	4	77.03	78.70	-2	39,131	-0.01%
2024/09/03	2	80.80	3	79.60	79.50	-1	40,875	0.00%
2024/09/02	3	80.60	9	80.61	79.50	-6	43,141	-0.01%
2024/08/30	8	81.45	8	81.69	82.90	0	43,791	0.00%
2024/08/29	1	77.80	2	78.20	79.20	-1	43,678	0.00%
2024/08/28	3	78.23	0	0.00	78.10	3	45,476	0.01%
2024/08/27	5	78.28	1	78.30	78.30	4	45,817	0.01%
2024/08/26	5	80.66	12	81.37	79.90	-7	45,676	-0.02%
2024/08/23	5	79.64	5	79.58	79.50	0	45,635	0.00%
2024/08/22	4	80.03	5	79.92	79.70	-1	45,927	0.00%
2024/08/21	6	79.80	6	80.28	80.40	0	46,209	0.00%
2024/08/20	6	80.70	1	81.40	79.20	5	46,217	0.01%
2024/08/19	5	80.32	3	79.50	79.50	2	46,054	0.00%
2024/08/16	10	80.77	9	80.83	80.80	1	45,967	0.00%
2024/08/15	9	79.80	7	80.00	80.40	2	45,678	0.00%
2024/08/14	12	78.77	9	78.18	77.70	3	45,246	0.01%
2024/08/13	8	79.64	2	80.75	79.10	6	44,815	0.01%
2024/08/12	8	81.04	8	80.21	82.50	0	44,178	0.00%
2024/08/09	9	79.36	6	80.32	77.20	3	45,149	0.01%
2024/08/08	19	81.13	20	79.54	78.80	-1	49,084	0.00%
2024/08/07	44	82.48	29	82.09	84.20	15	50,537	0.03%
2024/08/06	8	79.99	11	79.35	79.60	-3	51,107	-0.01%
2024/08/05	15	77.27	22	76.83	75.00	-7	51,191	-0.01%
2024/08/02	12	79.97	15	80.92	79.70	-3	51,118	-0.01%
2024/08/01	7	78.80	10	79.18	79.70	-3	50,658	-0.01%
2024/07/31	9	77.23	50	77.70	77.90	-41	50,404	-0.08%
2024/07/30	5	73.70	6	75.22	76.20	-1	50,310	0.00%
2024/07/29	3	72.87	4	73.43	72.90	-1	50,441	0.00%
2024/07/26	1	72.10	5	72.92	73.90	-4	50,553	-0.01%
2024/07/23	4	73.13	5	73.96	74.20	-1	50,717	0.00%
2024/07/22	0	0.00	23	68.83	71.00	-23	50,851	-0.05%
2024/07/19	25	71.54	2	71.40	71.10	23	50,442	0.05%
2024/07/18	21	73.87	2	73.90	74.00	19	50,132	0.04%
2024/07/17	12	74.06	48	73.33	73.50	-36	49,984	-0.07%
2024/07/16	9	77.42	3	76.30	75.10	6	49,777	0.01%
2024/07/15	5	76.02	14	75.80	77.90	-9	49,553	-0.02%
2024/07/12	20	75.48	11	75.78	76.40	9	49,136	0.02%
2024/07/11	3	77.43	3	77.17	77.30	0	48,805	0.00%
2024/07/10	16	76.38	3	76.73	76.10	13	48,607	0.03%
2024/07/09	34	77.40	15.1	77.34	77.20	18.9	48,258	0.04%
2024/07/08	12	77.04	4	78.20	78.00	8	47,642	0.02%
2024/07/05	10	84.36	2	83.35	83.70	8	46,700	0.02%
2024/07/04	7	86.77	6	86.52	86.40	1	46,213	0.00%
2024/07/03	5	86.82	10	88.84	87.60	-5	45,858	-0.01%
2024/07/02	9	85.76	6	84.80	84.80	3	45,291	0.01%
2024/07/01	15	87.64	14	85.44	86.00	1	44,799	0.00%
2024/06/28	9	89.29	8	88.68	88.60	1	44,030	0.00%
2024/06/27	7	89.43	7	89.24	89.20	0	43,631	0.00%
2024/06/26	9	90.96	2	89.00	89.00	7	43,091	0.02%
2024/06/25	17	90.16	21	90.51	91.70	-4	42,423	-0.01%
2024/06/24	17	91.20	12	89.63	88.80	5	41,532	0.01%
2024/06/21	156	94.40	160.1	93.11	92.30	-4.1	40,591	-0.01%	大買/大賣/
2024/06/20	22	92.58	9	92.98	92.10	13	38,643	0.03%
2024/06/19	34	91.94	26	92.00	90.00	8	37,771	0.02%
2024/06/18	10	90.07	14	89.59	88.80	-4	36,480	-0.01%
2024/06/17	29	91.72	22	90.04	89.10	7	35,801	0.02%
2024/06/14	9	88.48	11	89.35	92.80	-2	34,396	-0.01%
2024/06/13	12	85.92	16	86.28	84.40	-4	33,344	-0.01%
2024/06/12	23	86.45	17	84.95	83.00	6	32,877	0.02%
2024/06/11	41	96.12	29.1	91.45	88.20	11.9	31,780	0.04%
2024/06/07	40.1	98.90	38	99.25	96.20	2.1	29,937	0.01%
2024/06/06	18	93.66	22	94.06	96.80	-4	27,958	-0.01%
2024/06/05	2	85.60	8	86.74	88.00	-6	25,592	-0.02%
2024/06/04	7	80.01	6	81.32	80.00	1	24,729	0.00%
2024/06/03	81	79.45	72.1	77.91	82.00	8.9	24,299	0.04%
2024/05/31	8	83.54	13	85.18	79.70	-5	22,456	-0.02%
2024/05/30	7	84.34	2	86.80	87.50	5	22,077	0.02%
2024/05/29	5	85.64	2	89.40	85.60	3	21,953	0.01%
2024/05/28	8	85.44	7	86.04	87.00	1	21,736	0.00%
2024/05/27	6	80.83	10	79.93	82.10	-4	21,665	-0.02%
2024/05/24	1	72.30	5.6	74.06	74.90	-4.6	21,326	-0.02%
2024/05/23	5	71.60	1	71.60	71.10	4	21,128	0.02%
2024/05/22	0	0.00	1	71.10	71.20	-1	21,144	0.00%
2024/05/21	1	69.10	1.4	69.66	68.80	-0.4	21,103	0.00%
2024/05/20	1	70.50	2	70.80	70.80	-1	21,096	0.00%
2024/05/17	1.3	69.58	0	0.00	70.00	1.3	21,037	0.01%
2024/05/16	2	70.60	12	71.57	71.90	-10	20,902	-0.05%
2024/05/15	106	70.42	128.4	68.48	70.50	-22.4	20,605	-0.11%	大買/大賣/
2024/05/14	144	73.45	130.3	70.83	68.40	13.7	19,005	0.07%	大買/大賣/
2024/05/13	11.7	68.81	23.3	69.57	70.10	-11.6	13,910	-0.08%
2024/05/10	7	62.01	9	63.22	63.80	-2	11,861	-0.02%
2024/05/09	13	55.24	31	56.90	58.00	-18	10,361	-0.17%
2024/05/08	14	51.84	20	52.72	52.80	-6	9,418	-0.06%
2024/05/07	3	50.73	6	50.65	50.80	-3	8,781	-0.03%
2024/05/06	2	49.50	4	49.86	49.80	-2	8,545	-0.02%
2024/05/03	17	49.61	28	49.84	49.40	-11	8,490	-0.13%
2024/05/02	34	50.85	12	50.74	49.40	22	8,400	0.26%
2024/04/30	2	50.03	8	50.03	50.70	-6	7,939	-0.08%
2024/04/29	8	49.63	16	49.56	49.55	-8	7,708	-0.10%
2024/04/26	19	48.67	22	48.31	48.35	-3	7,407	-0.04%
2024/04/24	2	45.33	7	45.43	45.45	-5	7,132	-0.07%
2024/04/23	1	44.95	16	44.67	44.95	-15	7,199	-0.21%
2024/04/22	26	43.92	62	44.57	43.85	-36	7,263	-0.50%
2024/04/19	41	43.43	55	43.59	43.25	-14	7,188	-0.19%
2024/04/18	25	43.08	30	43.32	42.90	-5	7,189	-0.07%
2024/04/17	35	43.04	5	43.40	42.80	30	7,256	0.41%
2024/04/16	25.5	43.65	0	0.00	42.90	25.5	7,492	0.34%
2024/04/15	20.5	44.48	25	44.85	45.10	-4.5	7,909	-0.06%
2024/04/12	12	44.68	24	45.03	45.00	-12	8,164	-0.15%
2024/04/11	0	0.00	39	44.93	44.80	-39	8,591	-0.45%
2024/04/10	25	44.67	11	45.16	44.50	14	9,432	0.15%
2024/04/09	5	44.50	40	44.83	44.95	-35	9,660	-0.36%
2024/04/08	11	43.41	25	43.92	44.10	-14	10,167	-0.14%
2024/04/03	15	43.75	3	43.77	43.65	12	10,191	0.12%
2024/04/02	27	44.18	2	44.13	44.05	25	10,328	0.24%
2024/04/01	6	44.18	15	44.48	44.55	-9	10,619	-0.08%
2024/03/29	6	44.17	6	44.38	44.10	0	11,020	0.00%
2024/03/28	46	44.33	11	44.68	44.00	35	11,852	0.30%
2024/03/27	10	44.50	1	44.65	44.45	9	13,593	0.07%
2024/03/26	18	44.81	7	44.62	44.55	11	14,921	0.07%
2024/03/25	0	0.00	5	45.60	45.40	-5	15,353	-0.03%
2024/03/22	21	44.72	21	45.03	45.30	0	16,105	0.00%
2024/03/21	23	45.31	6	45.46	45.10	17	16,959	0.10%
2024/03/20	11	45.42	2	45.30	45.00	9	17,230	0.05%
2024/03/19	20	45.64	15	46.05	45.50	5	17,402	0.03%
2024/03/15	45	45.28	26	45.04	46.45	19	17,778	0.11%
2024/03/14	16	47.48	7	47.60	47.10	9	17,606	0.05%
2024/03/13	18	49.26	11	49.73	49.00	7	17,484	0.04%
2024/03/12	5	49.12	6	49.40	49.45	-1	17,429	-0.01%
2024/03/11	3	49.25	2	49.60	49.30	1	17,544	0.01%
2024/03/08	4	48.05	17	49.07	48.65	-13	17,905	-0.07%
2024/03/07	6	48.38	3	48.45	48.10	3	18,241	0.02%
2024/03/06	7	48.99	2	49.13	48.40	5	18,390	0.03%
2024/03/05	1	50.10	11	49.52	49.35	-10	18,379	-0.05%
2024/03/04	5	49.38	0	0.00	49.65	5	18,350	0.03%
2024/03/01	3	49.37	2	49.75	49.90	1	18,376	0.01%
2024/02/29	5	50.03	11	49.44	50.40	-6	18,247	-0.03%
2024/02/27	6	48.58	0	0.00	48.10	6	17,884	0.03%
2024/02/26	5	49.06	3	49.13	48.80	2	17,833	0.01%
2024/02/23	2	49.70	0	0.00	49.65	2	17,845	0.01%
2024/02/22	12	49.87	7	49.59	50.00	5	17,821	0.03%
2024/02/21	29	49.55	19	49.43	49.00	10	17,723	0.06%
2024/02/20	13	48.87	9	48.76	48.65	4	17,675	0.02%
2024/02/19	10	47.28	12	47.69	47.90	-2	17,664	-0.01%
2024/02/15	6	46.58	5	47.23	47.20	1	17,961	0.01%
2024/02/05	3.5	47.88	1	48.10	47.75	2.5	17,943	0.01%
2024/02/02	16	48.44	7	48.30	48.20	9	17,983	0.05%
2024/02/01	2.5	49.75	5	49.61	49.65	-2.5	17,868	-0.01%
2024/01/31	5	49.12	0	0.00	48.90	5	17,839	0.03%
2024/01/30	6	49.73	3	49.95	49.45	3	17,848	0.02%
2024/01/29	0	0.00	2	50.20	50.00	-2	17,858	-0.01%
2024/01/26	1	49.85	1	49.75	49.75	0	17,882	0.00%
2024/01/25	7	49.99	2	49.75	49.75	5	17,876	0.03%
2024/01/24	6	50.88	2	51.00	50.50	4	17,811	0.02%
2024/01/23	5	50.60	2	50.60	50.20	3	17,846	0.02%
2024/01/22	3	49.68	3	50.70	50.70	0	17,889	0.00%
2024/01/19	5	52.38	0	0.00	51.20	5	17,791	0.03%
2024/01/17	2	51.25	2	50.95	51.00	0	17,539	0.00%
2024/01/16	3	52.47	3	52.07	52.00	0	17,383	0.00%
2024/01/15	2	53.40	2	53.45	52.80	0	17,235	0.00%
2024/01/12	10	52.50	2	52.20	52.50	8	17,179	0.05%
2024/01/11	0	0.00	2	51.10	50.90	-2	17,038	-0.01%
2024/01/10	5	50.72	1	50.60	50.70	4	16,960	0.02%
2024/01/09	21	53.00	21	52.32	52.40	0	16,693	0.00%
2024/01/08	7	56.19	5	56.56	56.20	2	16,210	0.01%
2024/01/05	3	57.00	44	57.40	57.90	-41	15,999	-0.26%
2024/01/04	44	57.04	10	57.59	57.00	34	15,558	0.22%
2024/01/03	7	55.21	15	54.85	55.00	-8	14,793	-0.05%
2024/01/02	14	57.31	2	57.75	54.70	12	14,512	0.08%
2023/12/29	0	0.00	1	54.90	55.00	-1	13,941	-0.01%
2023/12/28	2	55.30	2	55.20	55.20	0	13,906	0.00%
2023/12/27	3	56.77	4	57.20	56.60	-1	13,795	-0.01%
2023/12/26	4	55.53	45	55.14	56.00	-41	13,532	-0.30%
2023/12/25	23	56.48	23	55.39	54.50	0	13,140	0.00%
2023/12/22	32	59.19	41	60.40	60.10	-9	12,342	-0.07%
2023/12/21	40.1	57.79	30	57.24	59.60	10.1	10,570	0.10%
2023/12/20	13.3	52.27	13	53.08	54.50	0.3	9,261	0.00%
2023/12/19	17.1	53.08	12	52.88	52.30	5.1	8,798	0.06%
2023/12/18	6	52.70	7	53.29	52.90	-1	8,116	-0.01%
2023/12/15	13	50.52	4	50.20	50.60	9	7,335	0.12%
2023/12/14	19	49.41	17	49.15	49.05	2	7,080	0.03%
2023/12/13	4.1	50.69	26	51.06	50.10	-22	6,925	-0.32%
2023/12/12	10	52.40	3.2	52.17	51.80	6.8	7,366	0.09%
2023/12/11	30	52.97	0	0.00	52.40	30	7,192	0.42%
2023/12/08	0	0.00	2	50.40	51.10	-2	6,988	-0.03%
2023/12/07	17	50.74	13	50.14	50.10	4	6,981	0.06%
2023/12/06	11	50.84	11	51.32	51.30	0	6,957	0.00%
2023/12/05	11	51.04	7	51.83	52.00	4	6,865	0.06%
2023/12/04	6	49.80	29	50.10	52.50	-23	6,511	-0.35%
2023/12/01	10	48.33	13	47.66	48.65	-3	6,098	-0.05%
2023/11/30	5	46.80	10.4	47.02	46.70	-5.4	5,955	-0.09%
2023/11/29	3	46.65	0	0.00	46.55	3	6,006	0.05%
2023/11/28	20	46.86	12	46.55	47.00	8	6,013	0.13%
2023/11/27	21	46.06	10	46.17	46.00	11	5,993	0.18%
2023/11/24	3	45.60	1	45.50	45.50	2	5,985	0.03%
2023/11/23	1	45.65	1	45.75	45.75	0	6,051	0.00%
2023/11/22	6	46.14	1	45.65	45.65	5	6,052	0.08%
2023/11/21	11	46.77	1	46.55	46.55	10	6,010	0.17%
2023/11/20	5	46.97	6	47.08	46.95	-1	6,094	-0.02%
2023/11/17	1	47.30	10	47.25	47.25	-9	6,174	-0.15%
2023/11/16	1	47.30	1	47.40	47.40	0	6,207	0.00%
2023/11/15	3	47.40	18	47.08	47.85	-15	6,230	-0.24%
2023/11/14	21	46.98	21	46.46	46.10	0	6,289	0.00%
2023/11/13	7	45.57	7	46.12	45.75	0	6,211	0.00%
2023/11/10	13	45.44	5	45.00	45.00	8	6,230	0.13%
2023/11/09	1	46.20	3	46.63	46.35	-2	6,191	-0.03%
2023/11/08	5	46.15	1	46.35	46.10	4	6,203	0.06%
2023/11/07	7	46.98	1	46.25	46.25	6	6,245	0.10%
2023/11/06	0	0.00	1	47.35	47.45	-1	6,240	-0.02%
2023/11/02	16	47.01	11	47.06	47.10	5	6,237	0.08%
2023/11/01	11	46.41	11	46.64	46.40	0	6,246	0.00%
2023/10/31	0	0.00	2	46.10	46.20	-2	6,272	-0.03%
2023/10/30	0	0.00	3	47.08	47.45	-3	6,225	-0.05%
2023/10/27	15	45.57	3	45.70	45.50	12	6,150	0.20%
2023/10/26	0	0.00	2	45.00	44.70	-2	6,218	-0.03%
2023/10/25	2	44.70	2	44.90	44.75	0	6,288	0.00%
2023/10/24	2	44.60	0	0.00	44.60	2	6,340	0.03%
2023/10/23	0	0.00	10	44.87	44.50	-10	6,394	-0.16%
2023/10/20	7	44.60	15	44.86	44.90	-8	6,415	-0.12%
2023/10/19	9	45.48	9	45.82	45.60	0	6,456	0.00%
2023/10/18	0	0.00	5	44.85	44.85	-5	6,467	-0.08%
2023/10/17	1	44.85	1	44.70	44.70	0	6,481	0.00%
2023/10/16	0	0.00	5	44.74	45.00	-5	6,549	-0.08%
2023/10/13	10	44.65	15	44.39	44.25	-5	6,610	-0.08%
2023/10/12	1	45.25	5	45.22	45.65	-4	6,579	-0.06%
2023/10/11	6	45.83	8	45.26	45.25	-2	6,647	-0.03%
2023/10/06	0	0.00	2	47.28	46.95	-2	6,776	-0.03%
2023/10/05	30	47.00	2	46.95	46.75	28	6,910	0.41%
2023/10/04	2	45.55	9	46.35	46.35	-7	6,971	-0.10%
2023/10/03	20	46.71	11	46.08	46.00	9	7,134	0.13%
2023/10/02	13	47.37	7	47.35	47.35	6	7,230	0.08%
2023/09/28	8	48.63	6	49.12	48.30	2	7,291	0.03%
2023/09/27	3	48.88	5	48.96	48.40	-2	7,636	-0.03%
2023/09/26	4	48.75	3	48.70	48.70	1	8,660	0.01%
2023/09/25	9	48.93	18	49.04	49.20	-9	9,197	-0.10%
2023/09/22	9	49.41	8	49.60	49.50	1	9,463	0.01%
2023/09/21	13	50.24	11	49.80	49.80	2	9,532	0.02%
2023/09/20	4	51.83	5	51.66	51.30	-1	9,490	-0.01%
2023/09/19	18	50.76	9	50.57	50.50	9	9,382	0.10%
2023/09/18	15	50.22	12	50.64	50.90	3	9,376	0.03%
2023/09/15	20	50.22	23	49.92	50.60	-3	9,386	-0.03%
2023/09/14	11	48.53	12.4	48.18	48.85	-1.4	8,722	-0.02%
2023/09/13	11	46.41	8	46.65	46.65	3	8,628	0.03%
2023/09/12	2	45.85	4	46.28	46.80	-2	8,725	-0.02%
2023/09/11	11	45.89	14	45.97	46.00	-3	8,719	-0.03%
2023/09/08	2	46.68	6	46.52	46.30	-4	8,781	-0.05%
2023/09/07	6	45.92	2	45.65	45.65	4	8,817	0.05%
2023/09/06	9.2	46.53	6	46.30	46.30	3.2	8,880	0.04%
2023/09/05	2	46.85	2	47.30	47.30	0	8,935	0.00%
2023/09/04	0	0.00	14	46.08	46.50	-14	9,162	-0.15%
2023/09/01	2	45.13	0	0.00	44.90	2	9,167	0.02%
2023/08/31	4	45.73	1	45.30	45.30	3	9,261	0.03%
2023/08/30	0.2	45.85	1	45.85	45.85	-0.8	9,242	-0.01%
2023/08/29	10	45.58	6	45.42	45.35	4	9,324	0.04%
2023/08/28	4	45.56	3	46.00	46.10	1	9,394	0.01%
2023/08/25	2	45.90	4	46.33	45.90	-2	9,499	-0.02%
2023/08/24	16	46.87	5	46.64	46.00	11	9,566	0.11%
2023/08/23	11	48.13	1	49.40	47.55	10	9,478	0.11%
2023/08/22	5	48.46	4	48.70	48.70	1	9,435	0.01%
2023/08/21	11	49.51	6	49.39	49.30	5	9,449	0.05%
2023/08/18	30	50.90	8	50.59	50.50	22	9,404	0.23%
2023/08/17	6	46.77	8.5	47.74	47.90	-2.5	9,202	-0.03%
2023/08/16	5.1	47.65	63.5	47.52	47.60	-58.4	9,232	-0.63%
2023/08/15	2	49.03	0	0.00	49.00	2	9,236	0.02%
2023/08/14	2	49.60	2	49.80	49.50	0	9,286	0.00%
2023/08/11	0	0.00	8	50.36	50.60	-8	9,367	-0.09%
2023/08/10	4	49.91	6.3	50.10	50.10	-2.3	9,379	-0.02%
2023/08/09	0	0.00	0.2	49.95	50.10	-0.2	9,428	0.00%
2023/08/08	4.2	50.05	3	50.23	50.10	1.2	9,472	0.01%
2023/08/07	8.1	50.46	4	50.43	50.50	4.1	9,594	0.04%
2023/08/04	40	51.70	3	51.40	51.60	37	9,661	0.38%
2023/08/02	3	50.40	0	0.00	51.10	3	9,689	0.03%
2023/08/01	3	51.30	10	51.14	51.10	-7	9,706	-0.07%
2023/07/31	10	50.89	1	50.40	50.40	9	9,784	0.09%
2023/07/28	0.2	51.30	20	51.52	51.80	-19.8	9,824	-0.20%
2023/07/27	15	50.53	6	50.30	50.40	9	9,917	0.09%
2023/07/26	4	49.65	4	50.05	49.45	0	9,944	0.00%
2023/07/24	6.1	49.43	0	0.00	49.30	6.1	10,070	0.06%
2023/07/21	3	51.10	2	50.90	50.90	1	10,120	0.01%
2023/07/20	1	51.40	3	51.50	51.90	-2	10,171	-0.02%
2023/07/19	3	50.93	3.4	51.34	50.90	-0.4	10,214	0.00%
2023/07/18	5	51.06	3	51.50	50.40	2	10,362	0.02%
2023/07/17	3	51.03	4.1	51.07	51.00	-1.1	10,322	-0.01%
2023/07/14	1.2	50.82	3	50.50	50.40	-1.8	10,323	-0.02%
2023/07/13	15	50.45	9	49.43	49.30	6	10,335	0.06%
2023/07/12	13	52.05	7	51.84	51.60	6	10,261	0.06%
2023/07/11	7	53.50	4	53.68	53.60	3	10,245	0.03%
2023/07/10	13.3	54.80	10	53.85	53.60	3.3	10,259	0.03%
2023/07/07	1	56.60	34	56.42	56.70	-33	10,090	-0.33%
2023/07/06	0	0.00	1	57.90	57.60	-1	9,972	-0.01%
2023/07/05	12	57.45	11	57.73	57.70	1	9,939	0.01%
2023/07/04	18	59.41	17.5	60.15	57.30	0.5	9,675	0.01%
2023/07/03	9	58.57	29	58.04	58.90	-20	8,716	-0.23%
2023/06/30	31.2	58.81	15	58.95	59.00	16.2	8,216	0.20%
2023/06/29	1.3	57.61	0	0.00	57.30	1.3	7,941	0.02%
2023/06/28	15.1	58.40	6	58.65	58.40	9.1	7,880	0.12%
2023/06/27	0	0.00	5.3	59.29	58.80	-5.3	7,873	-0.07%
2023/06/26	5.1	59.18	0	0.00	58.80	5.1	7,871	0.07%
2023/06/21	0.2	59.80	0	0.00	60.20	0.2	7,865	0.00%
2023/06/20	2	61.20	2	61.70	61.00	0	7,836	0.00%
2023/06/19	5	61.28	0	0.00	61.10	5	7,892	0.06%
2023/06/15	1	61.80	6	62.30	61.70	-5	7,940	-0.06%
2023/06/14	1	62.80	0	0.00	62.20	1	8,067	0.01%
2023/06/12	0	0.00	1	61.80	62.10	-1	8,862	-0.01%
2023/06/09	4	61.70	0	0.00	61.80	4	9,553	0.04%
2023/06/08	1	61.50	7	61.66	61.50	-6	9,687	-0.06%
2023/06/07	0	59.60	0	0.00	59.80	0	9,917	0.00%
2023/06/06	9	59.24	12	58.99	59.50	-3	9,925	-0.03%
2023/06/05	2	58.10	0	0.00	58.00	2	9,958	0.02%
2023/06/01	10	57.29	17	57.29	57.10	-7	10,059	-0.07%
2023/05/31	4	58.45	3	58.40	58.00	1	10,104	0.01%
2023/05/30	11	59.34	5	59.08	58.70	6	10,281	0.06%
2023/05/29	1	59.80	5	60.02	60.00	-4	10,361	-0.04%
2023/05/26	2	58.95	0	0.00	58.90	2	10,595	0.02%
2023/05/25	4	59.05	2	59.10	58.70	2	10,907	0.02%
2023/05/24	0	0.00	2	60.10	60.10	-2	11,227	-0.02%
2023/05/22	3	59.57	1	60.90	60.20	2	11,482	0.02%
2023/05/19	42	60.48	3	60.30	60.30	39	11,432	0.34%
2023/05/18	0	0.00	2.4	59.62	59.60	-2.4	11,369	-0.02%
2023/05/16	1	59.50	0	0.00	59.60	1	11,367	0.01%
2023/05/12	0	0.00	1	59.20	59.20	-1	11,434	-0.01%
2023/05/11	2.1	60.83	1	61.00	59.10	1.1	11,447	0.01%
2023/05/10	0	0.00	6.2	60.97	61.60	-6.2	11,368	-0.05%
2023/05/09	2	60.10	5.2	60.31	60.20	-3.2	11,394	-0.03%
2023/05/08	3.2	59.32	3	59.73	59.40	0.2	11,536	0.00%
2023/05/05	3	59.97	2	60.10	59.50	1	11,898	0.01%
2023/05/04	5.2	60.52	1	61.10	60.10	4.2	11,984	0.04%
2023/05/03	12.3	61.50	7	60.50	60.50	5.3	12,004	0.04%
2023/05/02	4	63.20	1	63.20	63.20	3	11,970	0.03%
2023/04/28	1	64.80	5	65.24	65.00	-4	12,084	-0.03%
2023/04/27	5	62.80	4	63.53	63.70	1	12,176	0.01%
2023/04/26	2	63.50	2	63.60	63.70	0	12,253	0.00%
2023/04/25	7	64.76	4	65.08	64.20	3	12,258	0.02%
2023/04/24	3	64.93	22	65.04	65.50	-19	12,374	-0.15%
2023/04/21	19.1	65.69	31	65.98	65.00	-11.9	12,497	-0.10%
2023/04/20	1	68.20	0	0.00	67.70	1	12,473	0.01%
2023/04/19	4	68.50	1	69.00	68.00	3	12,630	0.02%
2023/04/18	5	69.32	0	0.00	69.00	5	12,772	0.04%
2023/04/17	0	0.00	3	70.47	70.50	-3	12,889	-0.02%
2023/04/14	0	0.00	5	69.48	69.90	-5	13,041	-0.04%
2023/04/12	3	68.90	3	69.43	68.80	0	13,442	0.00%
2023/04/11	2	68.60	0	0.00	68.60	2	13,740	0.01%
2023/04/10	4	69.08	3	69.80	68.80	1	14,135	0.01%
2023/04/06	0.2	68.00	2	67.70	67.80	-1.9	14,953	-0.01%
2023/03/31	1	68.90	0	0.00	68.50	1	15,727	0.01%
2023/03/30	3	68.73	2	69.40	68.50	1	17,126	0.01%
2023/03/29	1	70.20	0	0.00	68.80	1	17,649	0.01%
2023/03/28	0	0.00	1	69.30	69.30	-1	18,203	-0.01%
2023/03/24	1	69.80	1	70.50	70.50	0	19,983	0.00%
2023/03/23	1	69.60	3.2	69.84	69.90	-2.2	20,125	-0.01%
2023/03/22	1	70.30	0	0.00	70.40	1	20,171	0.00%
2023/03/21	3.7	69.47	1	69.00	69.00	2.7	20,226	0.01%
2023/03/20	0	0.00	2	69.95	69.60	-2	20,233	-0.01%
2023/03/17	0	0.00	1	68.80	69.00	-1	20,203	0.00%
2023/03/16	9	69.21	6	68.20	68.20	3	20,128	0.01%
2023/03/15	4	71.68	9	71.47	71.00	-5	19,886	-0.03%
2023/03/14	13.2	73.16	3	73.40	72.50	10.2	19,571	0.05%
2023/03/13	1	80.00	4	80.45	80.50	-3	18,898	-0.02%
2023/03/10	10	80.99	8.2	80.39	79.10	1.9	18,755	0.01%
2023/03/09	0	0.00	5.4	79.87	80.10	-5.4	18,527	-0.03%
2023/03/08	6	79.02	3	78.80	79.00	3	18,647	0.02%
2023/03/07	0.1	80.40	2	80.60	80.70	-1.9	18,699	-0.01%
2023/03/06	0	0.00	2	81.00	80.60	-2	18,803	-0.01%
2023/03/03	1.2	80.44	0	0.00	81.10	1.2	19,016	0.01%
2023/03/02	5.2	80.51	2	80.30	80.70	3.2	19,149	0.02%
2023/03/01	1	77.80	0	0.00	78.60	1	18,998	0.01%
2023/02/24	2.2	79.41	2.3	78.97	79.60	-0.1	18,961	0.00%
2023/02/23	3	79.23	7	79.27	79.20	-4	18,829	-0.02%
2023/02/22	3.3	78.05	6	78.07	76.70	-2.8	18,592	-0.01%
2023/02/21	1	74.70	11	76.62	77.50	-10	18,344	-0.05%
2023/02/20	6	73.30	7	73.87	74.00	-1	18,296	-0.01%
2023/02/17	6	72.88	1	72.90	73.30	5	18,522	0.03%
2023/02/14	1	74.40	2	74.50	74.80	-1	19,329	-0.01%
2023/02/13	2	73.50	0	0.00	73.80	2	19,474	0.01%
2023/02/10	4	75.53	0	0.00	75.50	4	19,706	0.02%
2023/02/09	3	77.53	6	77.28	76.90	-3	20,025	-0.01%
2023/02/07	0	0.00	2	77.60	77.60	-2	20,350	-0.01%
2023/02/06	12	76.88	6	76.10	76.10	6	20,482	0.03%
2023/02/03	13	80.56	6	80.13	79.50	7	20,459	0.03%
2023/02/02	1	78.50	3	78.43	78.60	-2	20,220	-0.01%
2023/02/01	0	0.00	1	76.80	76.70	-1	20,217	0.00%
2023/01/31	1	76.20	20	75.90	75.90	-19	20,313	-0.09%
2023/01/30	12	75.23	10	74.19	75.60	2	20,414	0.01%
2023/01/17	3	74.03	3	73.97	73.60	0	20,433	0.00%
2023/01/16	4	73.28	6	73.63	73.70	-2	20,475	-0.01%
2023/01/12	5	74.94	6	74.50	74.10	-1	20,536	0.00%
2023/01/11	2	77.60	1	76.50	76.10	1	20,473	0.00%
2023/01/10	0.4	76.80	31	77.15	76.50	-30.6	20,444	-0.15%
2023/01/06	6	76.57	23	77.14	77.80	-17	20,709	-0.08%
2023/01/05	10	77.30	10	78.00	77.10	0	20,762	0.00%
2023/01/04	5	77.62	5	77.30	77.10	0	20,903	0.00%
2023/01/03	7	80.43	6	79.47	79.20	1	20,825	0.00%
2022/12/30	1	80.20	1	80.60	80.10	0	20,753	0.00%
2022/12/29	2	78.80	2	79.60	79.20	0	20,637	0.00%
2022/12/28	2.3	80.87	5	80.00	79.00	-2.7	20,583	-0.01%
2022/12/27	6	84.57	1	82.30	82.10	5	20,463	0.02%
2022/12/26	12.2	83.86	25	83.94	82.40	-12.8	20,553	-0.06%
2022/12/23	15	85.76	14	85.16	86.20	1	20,344	0.00%
2022/12/22	28	85.77	63	85.09	87.20	-35	19,732	-0.18%
2022/12/21	2	78.90	9.2	79.20	79.80	-7.2	18,579	-0.04%
2022/12/20	19	77.11	30	78.35	76.70	-11	18,285	-0.06%
2022/12/19	5	78.40	9	78.60	76.20	-4	18,086	-0.02%
2022/12/16	9	76.27	16	75.30	78.80	-7	17,509	-0.04%
2022/12/15	1	72.40	5	72.74	72.50	-4	16,827	-0.02%
2022/12/14	4	69.28	4	69.80	70.70	0	17,223	0.00%
2022/12/13	10	70.85	1	70.70	70.30	9	17,331	0.05%
2022/12/12	4	69.25	1	69.80	69.30	3	17,584	0.02%
2022/12/09	7.6	69.88	3	70.00	70.10	4.6	17,814	0.03%
2022/12/08	1	68.50	0	0.00	68.60	1	18,088	0.01%
2022/12/07	3.3	69.24	3	69.10	69.10	0.3	18,250	0.00%
2022/12/06	7.4	71.72	2	70.55	70.60	5.4	18,254	0.03%
2022/12/02	1	74.50	0	0.00	74.50	1	18,584	0.01%
2022/12/01	18	76.44	12	76.65	75.30	6	18,774	0.03%
2022/11/30	25	74.87	4	75.73	76.10	21	18,698	0.11%
2022/11/29	13	73.00	3	73.90	74.70	10	18,769	0.05%
2022/11/28	17	73.56	20	75.21	72.90	-3	18,998	-0.02%
2022/11/25	11.2	75.63	10	75.42	74.90	1.2	18,973	0.01%
2022/11/24	33	72.22	35.3	72.33	75.40	-2.3	19,000	-0.01%
2022/11/23	39	70.51	7	70.77	71.10	32	18,785	0.17%
2022/11/22	4	69.28	8	69.95	69.10	-4	18,934	-0.02%
2022/11/21	12.2	70.46	7	69.69	69.50	5.2	18,878	0.03%
2022/11/18	20	73.54	1	71.80	71.80	19	18,843	0.10%
2022/11/17	3	74.20	5	74.90	74.20	-2	18,944	-0.01%
2022/11/16	30	74.77	7	74.66	75.30	23	18,910	0.12%
2022/11/15	13	74.07	1	73.60	74.60	12	18,998	0.06%
2022/11/14	3	74.20	22	74.76	74.10	-19	18,805	-0.10%
2022/11/11	17	74.11	40	75.71	73.50	-23	18,698	-0.12%
2022/11/10	7	73.80	10	74.03	74.40	-3	18,395	-0.02%
2022/11/09	5	71.48	10	72.00	72.00	-5	18,244	-0.03%
2022/11/08	37	71.33	6	71.22	70.40	31	18,282	0.17%
2022/11/07	0	0.00	7	68.81	70.00	-7	18,009	-0.04%
2022/11/04	28	66.22	8	66.95	66.60	20	17,759	0.11%
2022/11/03	1	65.30	1	65.60	65.80	0	17,605	0.00%
2022/11/02	9	66.96	9	67.28	66.50	0	17,748	0.00%
2022/11/01	9	66.43	9	66.50	66.00	0	17,590	0.00%
2022/10/31	6	67.72	1	67.70	67.70	5	17,596	0.03%
2022/10/28	5	69.46	4	70.00	68.50	1	17,585	0.01%
2022/10/27	6	68.63	4	69.68	70.50	2	17,529	0.01%
2022/10/26	0	0.00	14	69.01	69.20	-14	17,483	-0.08%
2022/10/25	0	0.00	1	68.50	67.70	-1	17,395	-0.01%
2022/10/24	3	69.07	7.9	68.68	68.50	-4.9	17,586	-0.03%
2022/10/21	0	0.00	5	67.30	66.50	-5	17,570	-0.03%
2022/10/20	1	63.80	0	0.00	66.90	1	17,578	0.01%
2022/10/19	11	68.41	9	68.02	67.90	2	17,706	0.01%
2022/10/18	2	66.20	4	66.85	67.00	-2	17,674	-0.01%
2022/10/17	5	64.84	4	64.08	64.90	1	17,705	0.01%
2022/10/14	23	69.37	14.1	68.12	68.80	8.9	17,512	0.05%
2022/10/13	3	67.90	5	68.06	65.40	-2	17,873	-0.01%
2022/10/12	7.4	68.49	4	69.38	68.30	3.4	18,252	0.02%
2022/10/07	2	74.05	12	73.65	73.20	-10	17,998	-0.06%
2022/10/06	14	72.73	15	72.61	73.60	-1	18,048	-0.01%
2022/10/05	0.6	72.80	3	73.27	72.90	-2.5	18,103	-0.01%
2022/10/04	0	0.00	2	71.60	71.60	-2	18,225	-0.01%
2022/10/03	15	70.00	17	69.02	70.30	-2	18,110	-0.01%
2022/09/30	15	66.07	22	65.12	66.80	-7	17,994	-0.04%
2022/09/29	7	67.44	7	67.17	66.50	0	17,966	0.00%
2022/09/28	5	68.34	0.3	65.70	65.70	4.7	17,990	0.03%
2022/09/27	20	71.26	5	70.28	71.00	15	18,355	0.08%
2022/09/26	5.1	71.44	34	71.65	69.40	-28.9	18,480	-0.16%
2022/09/23	19	76.77	9	76.21	74.90	10	18,620	0.05%
2022/09/22	23	76.40	1	76.80	74.70	22	18,861	0.12%
2022/09/21	8	77.01	10.2	76.43	78.30	-2.2	19,104	-0.01%
2022/09/20	3	75.43	2	75.50	75.10	1	19,163	0.01%
2022/09/19	11.2	76.36	6	75.43	74.10	5.2	19,630	0.03%
2022/09/16	0	0.00	1	79.30	80.70	-1	19,925	-0.01%
2022/09/15	10	79.71	5	80.50	80.70	5	20,286	0.02%
2022/09/14	5	77.12	3	76.97	79.10	2	20,546	0.01%
2022/09/13	0.2	77.60	1	77.70	77.70	-0.8	20,614	0.00%
2022/09/12	2	76.20	11	78.49	76.90	-9	20,925	-0.04%
2022/09/08	9	72.94	6	73.47	74.10	3	20,836	0.01%
2022/09/07	2	74.20	3.5	73.36	74.50	-1.5	20,908	-0.01%
2022/09/06	5.6	77.43	2	76.80	76.80	3.6	20,750	0.02%
2022/09/05	1	76.10	0.2	76.10	76.20	0.9	20,692	0.00%
2022/09/02	12.3	81.02	8	79.24	78.00	4.3	20,581	0.02%
2022/09/01	3	84.07	1.3	84.05	83.70	1.7	20,346	0.01%
2022/08/31	6.2	84.74	3.2	86.68	86.80	3	20,415	0.01%
2022/08/30	1	87.00	2	86.30	86.10	-1	20,129	0.00%
2022/08/24	6.1	92.16	6	91.88	91.30	0.1	20,068	0.00%
2022/08/23	0.2	95.05	27	94.80	94.60	-26.8	20,090	-0.13%
2022/08/22	8.1	96.26	1	95.10	95.10	7.1	20,154	0.04%
2022/08/19	6	100.58	0	0.00	100.50	6	20,021	0.03%
2022/08/18	1	100.50	3	101.50	101.00	-2	20,220	-0.01%
2022/08/17	1	100.50	1	101.00	101.50	0	20,697	0.00%
2022/08/16	1.1	99.95	0	0.00	99.90	1.1	21,251	0.01%
2022/08/15	1	100.50	0	0.00	101.50	1	21,871	0.00%
2022/08/10	1.4	104.00	0	0.00	103.00	1.4	21,885	0.01%
2022/08/09	6	104.67	3	105.00	105.00	3	21,937	0.01%
2022/08/08	0	0.00	3	107.33	107.50	-3	21,826	-0.01%
2022/08/05	1	107.50	10	106.90	107.50	-9	21,846	-0.04%
2022/08/04	13	102.42	6	103.50	104.00	7	21,921	0.03%
2022/08/03	7	105.57	7	105.57	104.50	0	21,955	0.00%
2022/08/02	7	104.29	6	105.17	105.00	1	22,088	0.00%
2022/08/01	5	105.90	2	106.75	107.50	3	22,109	0.01%
2022/07/29	7	106.43	17	106.88	107.00	-10	22,202	-0.05%
2022/07/28	1	104.00	2	102.00	102.00	-1	22,118	0.00%
2022/07/27	1	102.50	6	103.25	104.50	-5	22,091	-0.02%
2022/07/26	13	101.00	6	102.42	100.50	7	22,099	0.03%
2022/07/25	3	104.00	0	0.00	104.00	3	21,952	0.01%
2022/07/22	2	105.75	1	107.00	106.50	1	21,993	0.00%
2022/07/21	4	105.25	3	106.83	105.50	1	22,013	0.00%
2022/07/20	15.2	105.79	3	104.67	103.50	12.2	21,989	0.06%
2022/07/19	10.5	128.19	12	128.50	131.00	-1.5	21,598	-0.01%
2022/07/18	5	120.40	0	0.00	121.00	5	21,147	0.02%
2022/07/15	0	0.00	3	118.50	117.00	-3	21,144	-0.01%
2022/07/14	3	117.50	4	116.50	118.50	-1	21,219	0.00%
2022/07/13	1	113.50	0	0.00	113.50	1	21,063	0.00%
2022/07/12	5.1	113.65	1	112.00	112.00	4.1	20,966	0.02%
2022/07/11	0	0.00	5	119.40	120.50	-5	20,719	-0.02%
2022/07/08	7	120.64	8	121.19	120.50	-1	20,675	0.00%
2022/07/07	3	117.00	21	116.43	116.50	-18	20,505	-0.09%
2022/07/06	0	0.00	3	114.50	113.50	-3	20,500	-0.01%
2022/07/05	6	116.67	0	0.00	116.00	6	20,405	0.03%
2022/07/04	0	0.00	1	114.00	115.50	-1	19,948	-0.01%
2022/07/01	5	116.60	6.4	116.70	111.00	-1.4	19,836	-0.01%
2022/06/30	0	0.00	21	118.12	119.00	-21	19,480	-0.11%
2022/06/29	13.1	122.07	6	122.83	120.00	7.1	19,155	0.04%
2022/06/28	6	127.42	7	126.36	128.00	-1	18,787	-0.01%
2022/06/27	26	126.31	12	127.00	128.00	14	18,412	0.08%
2022/06/24	0	0.00	1	116.50	116.50	-1	17,937	-0.01%
2022/06/23	8.2	114.12	7	111.36	110.50	1.2	17,617	0.01%
2022/06/22	7	117.07	9	119.61	120.00	-2	17,276	-0.01%
2022/06/21	22	123.45	1	123.50	123.50	21	16,758	0.13%
2022/06/20	10	124.10	3	123.33	119.50	7	16,534	0.04%
2022/06/17	6	131.08	8	131.81	131.00	-2	16,156	-0.01%
2022/06/16	1.1	141.55	3	137.17	131.00	-1.9	15,984	-0.01%
2022/06/15	1.1	142.00	1	140.50	140.50	0.1	16,030	0.00%
2022/06/14	1	143.50	2	142.50	143.00	-1	16,380	-0.01%
2022/06/13	4	143.00	0	0.00	143.00	4	17,312	0.02%
2022/06/10	5	151.40	2	150.00	150.00	3	17,735	0.02%
2022/06/09	4	155.63	1	157.00	155.00	3	17,977	0.02%
2022/06/08	0	0.00	1	160.50	161.50	-1	18,124	-0.01%
2022/06/07	0	0.00	1	160.00	159.00	-1	18,565	-0.01%
2022/06/06	0	0.00	1	162.50	158.50	-1	19,086	-0.01%
2022/06/02	1	160.00	1	158.50	158.50	0	19,672	0.00%
2022/06/01	1	160.00	3	158.83	159.50	-2	20,734	-0.01%
2022/05/31	8	157.63	8	158.25	157.00	0	22,047	0.00%
2022/05/30	3	158.83	1	161.00	158.50	2	22,405	0.01%
2022/05/27	1	158.00	0	0.00	160.50	1	22,706	0.00%
2022/05/26	7	161.36	8	158.88	156.50	-1	23,032	0.00%
2022/05/25	2	160.50	0	0.00	160.50	2	23,196	0.01%
2022/05/24	4	163.88	2	163.50	161.50	2	23,415	0.01%
2022/05/23	10	162.00	14	162.50	163.50	-4	23,452	-0.02%
2022/05/20	5	148.00	16	148.31	149.00	-11	23,616	-0.05%
2022/05/19	15	142.50	6	145.58	146.00	9	24,528	0.04%
2022/05/18	0	0.00	3	145.83	147.50	-3	25,491	-0.01%
2022/05/17	4	144.00	13	145.50	143.00	-9	26,034	-0.03%
2022/05/13	0	0.00	5	152.50	153.50	-5	26,755	-0.02%
2022/05/12	2	148.50	1	148.00	148.50	1	27,852	0.00%
2022/05/11	14	151.89	0	0.00	151.50	14	28,048	0.05%
2022/05/10	1	149.50	2	150.50	151.50	-1	28,426	0.00%
2022/05/09	7	151.57	13	148.38	148.00	-6	28,842	-0.02%
2022/05/06	4	151.25	0	0.00	151.50	4	29,843	0.01%
2022/05/05	5	151.60	12	151.63	153.00	-7	29,960	-0.02%
2022/05/04	7	148.93	8	149.63	148.50	-1	29,923	0.00%
2022/05/03	1.4	145.34	0	0.00	146.00	1.4	30,123	0.00%
2022/04/29	2	145.75	2	146.00	146.00	0	30,426	0.00%
2022/04/28	3	142.67	10	143.00	142.00	-7	30,615	-0.02%
2022/04/27	1	143.50	0	0.00	144.00	1	30,648	0.00%
2022/04/26	9	147.22	0	0.00	145.00	9	30,761	0.03%
2022/04/25	6.1	149.18	0	0.00	148.00	6.1	30,860	0.02%
2022/04/22	0	0.00	2	156.00	156.00	-2	30,890	-0.01%
2022/04/21	0	0.00	7	158.50	157.50	-7	31,098	-0.02%
2022/04/20	2	157.00	0	0.00	155.50	2	31,348	0.01%
2022/04/19	0	0.00	0.1	155.50	156.00	-0.1	31,482	0.00%
2022/04/18	1	151.50	1	151.50	151.00	0	31,728	0.00%
2022/04/14	2	155.25	0	0.00	154.50	2	32,163	0.01%
2022/04/13	2	156.00	8	156.69	158.00	-6	32,253	-0.02%
2022/04/12	5	150.10	6	151.75	153.00	-1	32,311	0.00%
2022/04/11	6.1	155.87	2	155.25	151.50	4.1	32,351	0.01%
2022/04/08	4	154.00	5	154.70	154.00	-1	32,947	0.00%
2022/04/07	8.1	150.98	1	152.00	149.50	7.1	33,063	0.02%
2022/04/06	4	154.38	1	156.00	156.00	3	33,093	0.01%
2022/04/01	2	156.75	7	159.79	160.00	-5	33,478	-0.01%
2022/03/31	0	0.00	1	158.50	158.50	-1	33,528	0.00%
2022/03/30	5	159.10	20	155.95	160.00	-15	33,688	-0.04%
2022/03/29	2	155.50	1	158.50	154.50	1	33,769	0.00%
2022/03/28	17.1	155.54	8	154.63	156.00	9.1	34,092	0.03%
2022/03/25	7.1	156.38	1	158.50	153.50	6.1	34,467	0.02%
2022/03/24	7	162.57	0	0.00	160.00	7	34,857	0.02%
2022/03/22	4	163.63	3	165.50	162.50	1	36,222	0.00%
2022/03/18	2.1	161.31	1	163.00	163.00	1.1	38,261	0.00%
2022/03/17	4	161.50	5	166.10	168.00	-1	38,841	0.00%
2022/03/16	9.2	165.32	2	172.50	161.50	7.2	39,919	0.02%
2022/03/15	7.1	177.82	11	179.09	172.50	-3.9	39,944	-0.01%
2022/03/14	0	0.00	1	181.50	182.00	-1	41,030	0.00%
2022/03/11	6	174.92	4	175.38	175.00	2	42,473	0.00%
2022/03/10	3	180.00	3	180.33	176.50	0	43,249	0.00%
2022/03/09	3	174.17	2	174.75	174.00	1	43,857	0.00%
2022/03/08	7	173.64	6	174.50	170.50	1	44,460	0.00%
2022/03/07	8	190.38	2	184.00	180.00	6	43,865	0.01%
2022/03/04	4	197.38	2	199.00	192.00	2	43,042	0.00%
2022/03/03	4	193.50	11.2	194.42	192.00	-7.2	41,921	-0.02%
2022/03/02	5	192.70	6.4	191.26	190.50	-1.4	41,774	0.00%
2022/03/01	1	188.50	1	192.50	193.00	0	41,636	0.00%
2022/02/25	1	186.00	6	186.92	187.00	-5	41,391	-0.01%
2022/02/24	5	186.10	16	185.00	182.00	-11	41,218	-0.03%
2022/02/23	15	189.17	3	190.33	190.00	12	40,843	0.03%
2022/02/22	9	185.44	21	181.98	181.50	-12	40,488	-0.03%
2022/02/21	31	196.87	16	196.50	195.00	15	39,762	0.04%
2022/02/18	23	188.70	23	191.95	194.50	0	39,031	0.00%
2022/02/17	12	184.25	5	185.70	183.00	7	38,225	0.02%
2022/02/16	5	183.60	0	0.00	183.50	5	37,912	0.01%
2022/02/15	0.1	179.00	3	180.33	178.50	-2.9	38,206	-0.01%
2022/02/14	14	182.64	16	179.09	180.00	-2	38,783	-0.01%
2022/02/11	4	172.00	4	173.00	172.00	0	38,390	0.00%
2022/02/10	5	174.90	15	173.20	175.50	-10	39,037	-0.03%
2022/02/09	1	175.00	3	173.17	173.50	-2	39,741	-0.01%
2022/02/08	28	170.48	19.7	174.72	172.00	8.4	39,830	0.02%
2022/02/07	1	158.00	1	157.00	162.00	0	39,996	0.00%
2022/01/25	2	145.51	2	149.50	145.50	0	41,581	0.00%
2022/01/24	5.1	152.68	8	150.19	153.00	-2.9	41,813	-0.01%
2022/01/21	5	154.90	2	157.00	151.50	3	42,137	0.01%
2022/01/20	5	161.00	7	161.36	161.00	-2	42,290	0.00%
2022/01/19	9	161.50	8	165.50	161.50	1	42,524	0.00%
2022/01/18	3	165.83	3	167.50	166.00	0	42,715	0.00%
2022/01/17	3.1	166.23	3	168.67	166.00	0.1	43,550	0.00%
2022/01/14	9	171.56	9	167.61	173.50	0	44,029	0.00%
2022/01/13	3	171.00	11	170.00	168.50	-8	44,460	-0.02%
2022/01/12	1	177.00	5	177.20	176.00	-4	44,725	-0.01%
2022/01/11	5	181.40	5	180.40	181.50	0	45,521	0.00%
2022/01/10	5.1	180.98	4	180.13	179.50	1.1	46,605	0.00%
2022/01/07	0	0.00	12	186.75	187.50	-12	47,315	-0.03%
2022/01/06	1	191.00	0	0.00	191.00	1	48,866	0.00%
2022/01/05	4	191.00	4.1	190.01	191.00	-0.1	49,726	0.00%
2022/01/04	6	188.92	4	187.63	191.50	2	50,499	0.00%
2022/01/03	24.1	188.06	9	187.83	187.50	15.1	51,296	0.03%
2021/12/30	0	0.00	17.1	198.45	198.50	-17.1	51,827	-0.03%
2021/12/29	4	201.88	7	200.93	201.00	-3	52,778	-0.01%
2021/12/28	15	202.90	7	200.86	200.50	8	54,654	0.01%
2021/12/27	2	199.50	1	200.50	199.00	1	55,451	0.00%
2021/12/24	3	201.50	3	201.00	199.00	0	56,326	0.00%
2021/12/23	5	202.70	4	203.88	200.00	1	56,322	0.00%
2021/12/22	7	203.43	10	204.10	204.00	-3	56,540	-0.01%
2021/12/21	3	203.83	28	198.68	207.00	-25	56,543	-0.04%
2021/12/20	11	199.27	1	197.00	199.00	10	56,620	0.02%
2021/12/17	7	201.14	14	202.29	200.00	-7	56,644	-0.01%
2021/12/16	11	198.86	8	201.00	196.50	3	56,315	0.01%
2021/12/15	19	195.11	3	193.83	199.00	16	56,196	0.03%
2021/12/14	13	194.65	5	201.90	189.50	8	56,156	0.01%
2021/12/13	11	206.73	9.4	207.34	201.50	1.6	55,319	0.00%
2021/12/10	21	208.05	39.2	207.05	210.50	-18.2	55,553	-0.03%
2021/12/09	15	203.03	10	203.70	208.00	5	54,894	0.01%
2021/12/08	28	195.20	19.1	199.00	197.00	8.9	54,715	0.02%
2021/12/07	6	188.42	4.1	187.00	191.00	1.9	54,241	0.00%
2021/12/06	10	175.45	13.5	174.28	176.50	-3.5	53,587	-0.01%
2021/12/03	10	167.95	5.1	167.75	164.50	4.9	53,625	0.01%
2021/12/02	11.1	159.78	23.1	166.47	169.50	-12	53,692	-0.02%
2021/12/01	3	154.67	1	154.50	154.50	2	53,099	0.00%
2021/11/30	1.3	156.27	0.1	155.50	156.50	1.2	53,553	0.00%
2021/11/29	7	153.00	5.2	153.13	153.00	1.8	54,150	0.00%
2021/11/26	2	158.50	0	0.00	152.00	2	55,260	0.00%
2021/11/25	2	154.50	1	157.50	157.50	1	55,943	0.00%
2021/11/24	1	153.54	1	154.50	154.00	0	56,530	0.00%
2021/11/23	0	0.00	2.2	156.55	154.00	-2.2	58,328	0.00%
2021/11/22	1	154.00	2	158.50	154.50	-1	60,206	0.00%
2021/11/19	7	157.93	6	157.50	156.00	1	61,871	0.00%
2021/11/18	1	162.00	1	162.00	160.50	0	64,140	0.00%
2021/11/17	2.1	157.47	3	157.83	158.50	-0.9	66,010	0.00%
2021/11/16	4.4	160.77	5.1	160.22	161.00	-0.7	67,378	0.00%
2021/11/15	4	158.13	1	161.00	157.00	3	69,856	0.00%
2021/11/12	2.6	159.50	3	161.50	159.00	-0.4	71,211	0.00%
2021/11/11	12.2	166.28	13	172.73	159.50	-0.8	71,484	0.00%
2021/11/10	2	182.50	4	179.75	177.00	-2	72,107	0.00%
2021/11/09	14	183.61	16	183.00	183.50	-2	73,224	0.00%
2021/11/08	29	182.95	28	186.00	190.00	1	73,787	0.00%
2021/11/05	6	174.17	7	173.71	178.00	-1	74,735	0.00%
2021/11/04	10	176.75	22.1	175.61	174.50	-12.1	76,083	-0.02%
2021/11/03	33.2	170.27	5	171.60	171.50	28.2	76,323	0.04%
2021/11/02	2	160.50	7.4	161.72	161.00	-5.4	76,868	-0.01%
2021/11/01	2	162.25	2	163.75	158.50	0	77,612	0.00%
2021/10/29	37	159.07	39	159.04	160.00	-2	78,267	0.00%
2021/10/28	10	157.20	19	156.03	153.50	-9	79,584	-0.01%
2021/10/27	2.2	153.91	3	153.33	153.00	-0.8	82,036	0.00%
2021/10/26	20.3	157.01	19.2	157.46	157.00	1.1	84,992	0.00%
2021/10/25	28.2	156.21	26.4	155.89	157.50	1.8	87,571	0.00%
2021/10/22	12	153.88	16.1	155.03	152.50	-4.1	90,066	0.00%
2021/10/21	6	161.42	4.1	161.09	159.00	1.9	91,770	0.00%
2021/10/20	8	160.75	7	161.14	159.50	1	92,550	0.00%
2021/10/19	3	160.00	5	162.20	158.00	-2	94,278	0.00%
2021/10/18	5.1	156.59	6	155.08	160.00	-0.9	96,471	0.00%
2021/10/15	7	161.50	4	161.13	161.00	3	97,931	0.00%
2021/10/14	8	162.25	23	158.04	164.50	-15	98,982	-0.02%
2021/10/13	11	157.41	11	158.73	155.00	0	99,248	0.00%
2021/10/12	18	156.94	0	0.00	153.50	18	101,711	0.02%
2021/10/08	12	167.50	8	166.69	169.50	4	102,911	0.00%
2021/10/07	24	171.98	18	171.22	171.50	6	105,121	0.01%
2021/10/06	10	163.80	9	166.39	161.50	1	106,167	0.00%
2021/10/05	15	165.33	24	165.27	173.00	-9	107,309	-0.01%
2021/10/04	26.1	169.39	9	168.33	165.50	17.1	108,342	0.02%
2021/10/01	17	192.41	35	188.01	183.50	-18	110,613	-0.02%
2021/09/30	4	204.49	5	204.50	203.50	-1	112,158	0.00%
2021/09/29	4	201.00	17	201.09	200.50	-13	113,993	-0.01%
2021/09/28	8.1	202.33	7	203.43	203.50	1.1	115,755	0.00%
2021/09/27	5	214.70	2.1	213.72	208.00	3	117,732	0.00%
2021/09/24	9	212.44	24	213.94	215.00	-15	121,860	-0.01%
2021/09/23	16	208.03	12	209.17	207.50	4	123,853	0.00%
2021/09/22	9	203.67	1	203.00	203.00	8	127,961	0.01%
2021/09/17	8	207.44	28	208.34	210.00	-20	129,019	-0.02%
2021/09/16	4.2	202.00	4	203.63	200.50	0.2	131,239	0.00%
2021/09/15	8	201.56	12	202.71	205.00	-4	132,972	0.00%
2021/09/14	24	206.96	10	208.15	201.50	14	136,191	0.01%
2021/09/13	8	213.25	17	215.79	210.00	-9	138,442	-0.01%
2021/09/10	21	208.48	18	211.00	211.50	3	139,336	0.00%
2021/09/09	14	208.54	7	209.00	207.50	7	140,530	0.00%
2021/09/08	10	212.30	13	212.58	213.00	-3	141,059	0.00%
2021/09/07	8.1	204.96	24	206.88	209.50	-16	141,359	-0.01%
2021/09/06	27	215.76	46	215.43	211.00	-19	140,707	-0.01%
2021/09/03	29	231.10	38	231.13	222.00	-9	140,444	-0.01%
2021/09/02	19	236.84	28	239.27	235.50	-9	139,951	-0.01%
2021/09/01	39	240.26	23	241.96	235.00	16	139,269	0.01%
2021/08/31	26	246.67	48	247.95	248.00	-22	138,045	-0.02%
2021/08/30	33	251.79	9	255.39	249.00	24	137,102	0.02%
2021/08/27	60	257.54	46.1	256.42	252.00	13.9	136,378	0.01%
2021/08/26	33	254.30	34.1	254.46	258.00	-1.1	134,570	0.00%
2021/08/25	45	253.26	61	251.98	262.00	-16	132,823	-0.01%
2021/08/24	75	248.63	24.3	250.57	244.00	50.7	131,087	0.04%
2021/08/23	18	238.75	35	245.23	248.00	-17	129,142	-0.01%
2021/08/20	34	217.40	53	217.96	225.50	-19	129,352	-0.01%
2021/08/19	88.1	224.25	39	224.19	213.00	49.1	130,804	0.04%
2021/08/18	12	216.04	50	221.42	226.00	-38	129,864	-0.03%
2021/08/17	15	213.50	15	215.73	205.50	0	130,875	0.00%
2021/08/16	23	213.61	23	215.22	215.00	0	131,847	0.00%
2021/08/13	19	225.47	14	229.21	215.00	5	131,260	0.00%
2021/08/12	15	220.93	14	221.54	230.00	1	131,665	0.00%
2021/08/11	11	220.41	17	213.29	217.00	-6	131,247	0.00%
2021/08/10	28	228.50	16	233.81	225.00	12	129,537	0.01%
2021/08/09	10.1	232.90	9	234.39	229.00	1.1	128,839	0.00%
2021/08/06	10	234.95	19	234.16	231.00	-9	128,536	-0.01%
2021/08/05	23	226.39	10	226.80	221.00	13	127,154	0.01%
2021/08/04	11	232.14	13	233.38	233.00	-2	126,543	0.00%
2021/08/03	24	231.58	21	234.48	229.00	3	126,639	0.00%
2021/08/02	23.1	222.44	22	223.89	232.00	1.1	125,565	0.00%
2021/07/30	43.5	242.23	70	245.11	223.50	-26.5	123,176	-0.02%
2021/07/29	53	240.50	46	239.85	248.00	7	120,666	0.01%
2021/07/28	32	207.83	31	210.52	225.50	1	118,502	0.00%
2021/07/27	23	205.20	22	205.91	205.00	1	116,098	0.00%
2021/07/26	28	228.79	18	230.47	216.50	10	115,006	0.01%
2021/07/23	32	243.30	51.5	245.93	240.00	-19.5	113,819	-0.02%
2021/07/22	55.5	227.85	41	227.55	240.00	14.5	112,099	0.01%
2021/07/21	38	247.99	32.5	251.17	238.50	5.5	109,689	0.01%
2021/07/20	36	266.73	12	270.50	260.50	24	107,231	0.02%
2021/07/19	34	291.16	40	288.80	286.00	-6	105,706	-0.01%
2021/07/16	50.5	289.11	33	292.62	286.00	17.5	105,178	0.02%
2021/07/15	22	267.61	33	271.92	278.50	-11	102,364	-0.01%
2021/07/14	45.1	250.12	62	252.35	253.50	-16.9	101,196	-0.02%
2021/07/13	59.1	279.42	31	281.68	258.50	28.1	98,531	0.03%
2021/07/12	22.3	289.75	41	292.26	287.00	-18.7	96,744	-0.02%
2021/07/09	68.5	289.26	82	289.68	275.00	-13.5	94,700	-0.01%
2021/07/08	140	292.20	113.2	291.83	304.00	26.8	92,400	0.03%	大買/大賣/
2021/07/07	82.2	288.87	76	287.55	276.50	6.2	89,534	0.01%
2021/07/06	60	311.10	37	310.53	296.00	23	87,537	0.03%
2021/07/05	20.4	312.44	40	309.81	302.00	-19.7	85,714	-0.02%
2021/07/02	21.2	336.02	21	327.00	326.50	0.2	83,762	0.00%
2021/07/01	25.1	339.44	21	342.55	336.00	4.1	81,705	0.01%
2021/06/30	16	310.09	9.9	312.90	321.00	6.1	77,304	0.01%
2021/06/29	57	311.95	69.7	307.84	292.00	-12.7	75,146	-0.02%
2021/06/28	7	291.64	5	294.40	300.00	2	71,395	0.00%
2021/06/25	25	267.34	35	268.51	273.00	-10	70,194	-0.01%
2021/06/24	30	240.40	12	240.21	248.50	18	67,663	0.03%
2021/06/23	38	242.39	35	239.93	226.00	3	65,883	0.00%
2021/06/22	39	263.47	40	262.65	251.00	-1	61,674	0.00%
2021/06/21	23	241.98	21	245.03	249.00	2	58,851	0.00%
2021/06/18	29	215.28	28.4	222.68	226.50	0.7	58,156	0.00%
2021/06/17	24	204.83	9	204.78	206.00	15	56,643	0.03%
2021/06/16	18	206.56	19	208.05	205.50	-1	55,154	0.00%
2021/06/15	0	0.00	11.3	190.88	191.50	-11.3	53,839	-0.02%
2021/06/11	17	169.03	5	170.70	174.50	12	53,432	0.02%
2021/06/10	11	154.77	0	0.00	159.00	11	53,228	0.02%
2021/06/09	0	0.00	1	161.00	160.00	-1	53,324	0.00%
2021/06/08	2	163.25	5	160.80	165.00	-3	53,404	-0.01%
2021/06/07	2	155.25	23	141.04	153.00	-21	53,464	-0.04%
2021/06/04	1	156.50	1	162.00	155.50	0	53,521	0.00%
2021/06/03	1	161.50	7	161.36	161.00	-6	53,592	-0.01%
2021/06/02	2	164.25	2.1	162.36	160.00	-0.1	53,515	0.00%
2021/06/01	2	155.00	1	158.00	159.50	1	53,205	0.00%
2021/05/31	2	144.50	0	0.00	145.00	2	53,006	0.00%
2021/05/28	12	147.58	42	149.93	154.50	-30	52,533	-0.06%
2021/05/27	50	138.58	18	139.39	140.50	32	50,723	0.06%
2021/05/26	37	119.78	22	121.55	128.00	15	47,866	0.03%
2021/05/25	19	122.63	42	121.90	116.50	-23	46,237	-0.05%
2021/05/24	37	122.55	30	121.02	125.00	7	43,825	0.02%
2021/05/21	3	113.00	0	114.00	114.00	3	42,234	0.01%
2021/05/20	29	100.22	48	100.96	104.00	-19	41,724	-0.05%
2021/05/19	25	93.63	5	89.86	94.60	20	39,609	0.05%
2021/05/18	6	85.73	3	83.80	86.00	3	39,042	0.01%
2021/05/17	13	77.22	17	77.75	78.20	-4	38,911	-0.01%
2021/05/14	34	75.14	38	77.41	81.60	-4	37,764	-0.01%
2021/05/13	7	82.07	14	80.29	80.10	-7	36,679	-0.02%
2021/05/12	18	92.51	14	90.60	88.90	4	36,346	0.01%
2021/05/11	25	100.16	20	100.49	98.70	5	36,361	0.01%
2021/05/10	24	96.44	20	99.63	101.50	4	35,317	0.01%
2021/05/07	7	88.94	8	89.59	92.30	-1	34,558	0.00%
2021/05/06	28	92.18	32	90.06	89.90	-4	34,312	-0.01%
2021/05/05	5	89.84	4	91.75	92.50	1	33,721	0.00%
2021/05/04	14	100.35	22	92.00	91.40	-8	33,189	-0.02%
2021/05/03	7	98.09	27	101.86	101.50	-20	32,428	-0.06%
2021/04/29	5	94.70	0	0.00	94.70	5	31,563	0.02%
2021/04/28	11	95.88	25	93.44	92.50	-14	31,936	-0.04%
2021/04/27	10	94.01	15.2	91.36	91.20	-5.2	31,941	-0.02%
2021/04/26	1	85.10	4	89.53	90.20	-3	31,963	-0.01%
2021/04/23	20	84.66	8	82.31	82.00	12	32,715	0.04%
2021/04/22	41	94.95	28	91.97	85.80	13	32,945	0.04%
2021/04/21	14	84.70	6.1	89.49	89.60	7.9	32,068	0.02%
2021/04/20	4	80.33	4	80.40	81.50	0	31,928	0.00%
2021/04/19	2	78.70	3	80.27	80.60	-1	32,264	0.00%
2021/04/16	0	0.00	11	69.86	73.30	-11	32,430	-0.03%
2021/04/15	2	66.80	12	66.52	66.70	-10	32,892	-0.03%
2021/04/14	21	64.98	8	65.76	65.30	13	34,186	0.04%
2021/04/13	23	65.33	14	63.21	64.30	9	34,459	0.03%
2021/04/12	28	62.93	9	63.06	64.00	19	35,159	0.05%
2021/04/09	11	56.88	12	56.88	58.20	-1	36,862	0.00%
2021/04/08	11	58.76	6	58.67	58.90	5	37,908	0.01%
2021/04/07	5	56.88	17	57.88	58.70	-12	39,236	-0.03%
2021/04/06	13	56.81	33	57.25	57.40	-20	42,280	-0.05%
2021/04/01	8	56.04	2	55.95	55.90	6	43,279	0.01%
2021/03/31	15	55.71	18.1	55.40	55.10	-3.1	44,129	-0.01%
2021/03/30	18	55.48	3	54.47	54.60	15	44,067	0.03%
2021/03/29	20	55.40	12	54.63	55.40	8	44,720	0.02%
2021/03/26	9	53.02	1	51.50	52.90	8	46,649	0.02%
2021/03/25	0	0.00	3	50.10	49.90	-3	47,659	-0.01%
2021/03/24	0	0.00	1	52.80	52.00	-1	48,732	0.00%
2021/03/23	9	53.26	9	52.48	51.70	0	48,863	0.00%
2021/03/22	7.1	53.29	8	54.31	54.50	-0.9	48,009	0.00%
2021/03/19	3	50.13	0	0.00	49.55	3	47,755	0.01%
2021/03/18	0	0.00	1	50.00	49.95	-1	48,015	0.00%
2021/03/17	3	48.80	1	49.40	49.00	2	48,441	0.00%
2021/03/16	1	48.55	1	48.30	48.65	0	48,956	0.00%
2021/03/15	1	48.65	0	0.00	48.70	1	49,649	0.00%
2021/03/12	5	47.45	3.3	48.07	47.40	1.7	50,455	0.00%
2021/03/11	2	47.68	2	47.85	47.25	0	50,756	0.00%
2021/03/10	1	46.80	0	0.00	47.00	1	50,926	0.00%
2021/03/09	0	47.70	1	47.10	47.50	-1	51,141	0.00%
2021/03/08	1	47.10	1	45.75	45.40	0	51,479	0.00%
2021/03/05	0	0.00	1	46.00	45.85	-1	51,890	0.00%
2021/03/04	0	0.00	10	46.12	46.05	-10	52,319	-0.02%
2021/03/03	2	46.63	4.2	47.41	47.30	-2.2	52,717	0.00%
2021/03/02	1	48.70	14	47.78	45.50	-13	53,775	-0.02%
2021/02/26	4	47.48	1	47.55	47.95	3	54,074	0.01%
2021/02/25	1	46.80	1	47.45	47.30	0	54,060	0.00%
2021/02/24	4	46.69	6	47.00	46.00	-2	54,183	0.00%
2021/02/23	34	47.19	25	46.87	46.70	9	54,262	0.02%
2021/02/22	44	46.91	39	46.94	46.75	5	54,800	0.01%
2021/02/19	12	44.86	24	44.75	44.50	-12	54,951	-0.02%
2021/02/18	9	45.46	7	45.21	45.25	2	55,206	0.00%
2021/02/05	2	42.55	2	42.20	42.20	0	54,773	0.00%
2021/02/04	2	42.20	2	42.48	43.50	0	54,818	0.00%
2021/02/03	8	42.76	7	42.25	42.25	1	55,361	0.00%
2021/02/02	13	43.30	13	43.94	43.50	0	56,019	0.00%
2021/02/01	3	41.33	3	41.85	41.35	0	55,488	0.00%
2021/01/28	1	44.70	2	45.53	44.75	-1	55,130	0.00%
2021/01/27	1	46.20	1	44.55	44.55	0	54,963	0.00%
2021/01/26	15	46.00	6	46.59	45.60	9	55,058	0.02%
2021/01/21	1	43.50	3	44.32	42.70	-2	54,212	0.00%
2021/01/20	0	0.00	2	41.80	42.10	-2	53,579	0.00%
2021/01/19	4	45.36	2	45.35	43.20	2	52,968	0.00%
2021/01/18	1	43.45	22	41.75	45.10	-21	52,507	-0.04%
2021/01/15	14	45.78	1	45.20	43.25	13	51,347	0.03%
2021/01/14	12	49.12	8	49.24	48.05	4	50,492	0.01%
2021/01/13	5	48.31	2	48.33	48.00	3	50,040	0.01%
2021/01/12	2	47.98	24	48.76	49.05	-22	49,715	-0.04%
2021/01/11	5	49.09	26	49.75	50.40	-21	48,278	-0.04%
2021/01/08	36	48.50	6	48.23	48.50	30	47,488	0.06%
2021/01/07	22	46.78	19	46.58	47.35	3	46,536	0.01%
2021/01/06	3	52.33	25	52.94	50.30	-22	45,072	-0.05%
2021/01/05	6	55.80	23	54.35	54.60	-17	44,340	-0.04%
2021/01/04	57	56.40	27	55.57	57.10	30	43,023	0.07%
2020/12/31	19	52.37	10	52.03	52.90	9	40,875	0.02%
2020/12/30	31	49.38	37	49.90	50.10	-6	39,737	-0.02%
2020/12/29	38	55.08	93	51.67	49.35	-55	38,285	-0.14%
2020/12/28	32	51.15	26	52.57	52.80	6	35,075	0.02%
2020/12/25	8	47.97	5	48.07	48.00	3	33,634	0.01%
2020/12/24	7	46.12	11	45.40	45.25	-4	32,551	-0.01%
2020/12/23	18	43.68	14	43.11	45.45	4	32,156	0.01%
2020/12/22	37	48.12	53	45.56	43.15	-16	31,216	-0.05%
2020/12/21	39	45.24	35	47.27	47.50	4	28,681	0.01%
2020/12/18	73	43.56	45	43.63	43.20	28	27,305	0.10%
2020/12/17	10	41.07	14	41.52	42.35	-4	25,975	-0.02%
2020/12/15	17	41.09	6	40.67	40.00	11	25,254	0.04%
2020/12/14	9	41.04	0	0.00	40.75	9	24,601	0.04%
2020/12/11	0	0.00	11	39.55	38.95	-11	24,110	-0.05%
2020/12/10	22	42.00	0	0.00	41.40	22	23,548	0.09%
2020/12/09	0	0.00	10	41.30	41.40	-10	22,943	-0.04%
2020/12/08	23	41.21	2	40.65	40.60	21	22,173	0.09%
2020/12/07	10	38.60	10	38.20	38.25	0	21,113	0.00%
2020/12/03	0	0.00	1	41.00	39.50	-1	20,136	0.00%
2020/12/02	23	41.15	20	40.17	40.00	3	19,824	0.02%
2020/12/01	13	41.73	1	42.50	41.10	12	19,317	0.06%
2020/11/30	9	42.96	25	43.00	43.70	-16	18,836	-0.08%
2020/11/27	10	42.00	12	40.70	43.00	-2	18,393	-0.01%
2020/11/26	25	41.84	3.1	41.26	40.65	21.9	17,895	0.12%
2020/11/25	5	39.00	48	39.24	40.90	-43	16,799	-0.26%
2020/11/24	7	37.82	0	0.00	37.20	7	16,009	0.04%
2020/11/23	42	37.85	20	37.85	37.45	22	15,818	0.14%
2020/11/19	20	37.40	1	37.70	37.45	19	15,539	0.12%
2020/11/18	20	36.00	33	36.26	36.40	-13	14,552	-0.09%
2020/11/17	3	32.55	66	33.05	33.35	-63	13,788	-0.46%
2020/11/16	10	31.40	0	0.00	31.55	10	13,474	0.07%
2020/11/13	3	31.45	2	31.05	30.60	1	13,393	0.01%
2020/11/11	60	32.39	0.4	31.45	32.45	59.6	13,081	0.46%
2020/11/10	1	33.50	2	31.00	29.80	-1	12,631	-0.01%
2020/11/09	0	0.00	1	32.25	32.25	-1	11,564	-0.01%
2020/11/06	3	29.28	20	29.00	29.35	-17	11,333	-0.15%
2020/11/04	0	0.00	5	28.35	28.90	-5	11,238	-0.04%
2020/11/03	0	0.00	4	27.75	28.60	-4	11,022	-0.04%
2020/11/02	5	27.80	1	27.00	27.00	4	10,673	0.04%
2020/10/28	4	26.70	0	0.00	26.15	4	10,059	0.04%
2020/10/26	1	25.75	1	27.00	26.85	0	9,717	0.00%
2020/10/22	0	0.00	8	24.45	24.45	-8	9,161	-0.09%
2020/10/21	10	25.21	2	25.30	25.30	8	9,085	0.09%
2020/10/20	10	24.80	11	25.09	25.25	-1	8,840	-0.01%
2020/10/14	2	24.40	3	25.40	24.55	-1	8,292	-0.01%
2020/10/13	206	25.30	225	25.06	25.05	-19	8,112	-0.23%	大買/大賣/
2020/10/12	10	22.80	0	0.00	23.15	10	7,687	0.13%
2020/10/08	10	23.80	3	23.70	23.80	7	7,540	0.09%
2020/10/06	0	0.00	5	23.20	23.45	-5	7,094	-0.07%
2020/10/05	0	0.00	10	21.95	22.85	-10	6,852	-0.15%
2020/09/29	0	0.00	2	20.95	21.00	-2	6,614	-0.03%
2020/09/28	2	21.00	98	21.38	21.65	-96	6,365	-1.51%
2020/09/25	20	20.83	20	20.66	20.45	0	6,001	0.00%
2020/09/17	3	20.00	25	20.28	20.20	-22	5,586	-0.39%
2020/09/15	15	19.72	1	19.50	19.80	14	5,503	0.25%
2020/09/14	20	19.78	0	0.00	19.75	20	5,435	0.37%
2020/09/11	80	20.06	0	0.00	20.00	80	5,337	1.50%
2020/09/08	2	20.05	0	0.00	20.00	2	5,129	0.04%
2020/09/07	6	20.53	0	0.00	20.15	6	5,064	0.12%
2020/09/01	20	21.45	0	0.00	20.95	20	4,595	0.44%
2020/08/31	5	21.50	0	0.00	21.20	5	4,531	0.11%
2020/08/26	13	22.07	0	0.00	22.10	13	4,161	0.31%
2020/08/25	10	20.73	24	21.53	21.75	-14	3,937	-0.36%
2020/08/21	0.1	20.05	0	0.00	20.10	0.1	3,516	0.00%
2020/08/19	3	20.93	3	20.70	20.35	0	3,250	0.00%
2020/08/18	0	0.00	1	19.90	20.10	-1	3,028	-0.03%
2020/08/17	1	20.30	1	20.20	20.05	0	2,835	0.00%
2020/08/14	18.1	20.00	18	19.98	19.90	0.1	2,607	0.00%
2020/08/11	0	0.00	5	18.95	18.80	-5	2,191	-0.23%
2020/08/07	0	0.00	1	18.30	18.30	-1	2,044	-0.05%
2020/07/30	1	17.05	0	0.00	17.15	1	2,011	0.05%
2020/07/28	0	0.00	3	17.10	16.95	-3	2,034	-0.15%
2020/07/09	0	0.00	1	18.20	18.50	-1	1,967	-0.05%
2020/07/07	0	0.00	2	18.00	18.40	-2	1,792	-0.11%
2020/06/24	0	0.00	1	16.65	16.65	-1	1,733	-0.06%
2020/06/19	0	0.00	1	16.50	16.25	-1	1,824	-0.05%
2020/06/15	1	16.35	0	0.00	16.30	1	2,081	0.05%
2020/06/12	1	16.35	0	0.00	16.40	1	2,137	0.05%
2020/06/11	0	0.00	5	16.95	16.65	-5	2,176	-0.23%
2020/06/09	1	17.10	0	0.00	17.00	1	2,236	0.04%
2020/06/08	0	0.00	5	16.90	17.05	-5	2,256	-0.22%
2020/06/05	5	16.85	10	16.70	16.70	-5	2,252	-0.22%
2020/06/04	0	0.00	70	16.65	16.55	-70	2,254	-3.10%
2020/06/03	0	0.00	40	16.55	16.55	-40	2,275	-1.76%
2020/05/28	1	16.05	0	0.00	16.05	1	2,270	0.04%
2020/05/27	0	0.00	2	16.30	16.35	-2	2,255	-0.09%
2020/05/19	0	0.00	3	16.05	16.00	-3	2,269	-0.13%
2020/05/15	3	15.45	0	0.00	15.55	3	2,291	0.13%
2020/05/13	5	15.95	0	0.00	15.95	5	2,283	0.22%
2020/05/12	48	16.56	0	0.00	16.40	48	2,264	2.12%
2020/05/11	0	0.00	40	16.85	16.85	-40	2,245	-1.78%
2020/05/08	0	0.00	60	16.89	16.75	-60	2,240	-2.68%
2020/05/07	0	0.00	25	16.67	16.70	-25	2,254	-1.11%
2020/05/06	30	16.43	0	0.00	16.45	30	2,259	1.33%
2020/05/05	32	16.37	0	0.00	16.40	32	2,265	1.41%
2020/05/04	143	16.55	0	0.00	16.55	143	2,264	6.31%	大買/鉅額交易
2020/04/30	0	0.00	4	16.88	16.90	-4	2,272	-0.18%
2020/04/21	3	16.27	0	0.00	15.95	3	2,263	0.13%
2020/03/20	0	0.00	2	12.40	12.55	-2	1,783	-0.11%
2020/03/19	2	12.08	0	0.00	11.90	2	1,715	0.12%
2020/03/12	6	15.78	0	0.00	15.70	6	1,441	0.42%
2020/02/05	0	0.00	1	17.15	17.05	-1	1,242	-0.08%
2020/02/03	1	16.65	0	0.00	17.05	1	1,212	0.08%
2020/01/30	6	17.01	0	0.00	16.80	6	1,166	0.51%
2020/01/14	0	0.00	1	18.50	18.40	-1	1,205	-0.08%
2020/01/08	1	18.00	0	0.00	18.00	1	1,276	0.08%
2020/01/03	0	0.00	1	18.60	18.60	-1	1,270	-0.08%
2019/12/18	0	0.00	1	18.50	18.50	-1	1,364	-0.07%
2019/12/13	1	18.00	0	0.00	17.85	1	1,341	0.07%
2019/12/04	1	18.40	0	0.00	18.55	1	1,445	0.07%
2019/12/03	0	0.00	1	18.45	18.55	-1	1,491	-0.07%
2019/11/13	1	18.00	0	0.00	18.20	1	2,410	0.04%
2019/10/25	0	0.00	1	18.55	18.60	-1	3,637	-0.03%
2019/10/21	0	0.00	1	18.15	18.15	-1	4,525	-0.02%
2019/10/17	3	17.60	0	0.00	17.65	3	4,570	0.07%
2019/10/09	1	17.65	0	0.00	17.80	1	4,567	0.02%
2019/10/08	1	17.90	0	0.00	17.85	1	4,556	0.02%
2019/09/24	1	18.75	0	0.00	18.75	1	4,767	0.02%
2019/09/03	1	20.00	0	0.00	20.20	1	4,719	0.02%
2019/08/23	0	0.00	4	18.55	18.60	-4	4,582	-0.09%
2019/08/21	0	0.00	4	19.30	19.30	-4	4,570	-0.09%
2019/08/20	4	18.89	129	18.97	18.75	-125	4,536	-2.76%	大賣/鉅額交易
2019/08/16	0	0.00	1	19.75	19.55	-1	4,417	-0.02%
2019/08/06	1	20.55	0	0.00	20.55	1	4,031	0.02%
2019/08/05	10	21.99	4	22.25	21.40	6	3,939	0.15%
2019/08/02	123	21.34	0	0.00	21.80	123	3,813	3.23%	大買/鉅額交易
2019/08/01	2	20.85	0	0.00	20.85	2	3,588	0.06%
2019/07/29	0	0.00	104	21.60	22.10	-104	3,295	-3.16%	大賣/鉅額交易
2019/07/26	12	22.35	60	21.97	21.90	-48	3,167	-1.52%
2019/07/24	1	20.10	1	20.30	20.40	0	2,501	0.00%
2019/07/22	0	0.00	30	19.40	19.25	-30	2,169	-1.38%
2019/07/16	153	18.94	0	0.00	18.90	153	2,088	7.33%	大買/鉅額交易
2019/07/10	0	0.00	10	19.30	19.25	-10	1,967	-0.51%
2019/07/02	0	0.00	2	18.70	19.10	-2	1,787	-0.11%
2019/06/13	1	18.30	1	18.40	18.40	0	1,370	0.00%
2019/05/30	0	0.00	1	18.80	18.85	-1	1,052	-0.10%
2019/05/29	1	18.40	0	0.00	18.50	1	994	0.10%
2019/05/07	0	0.00	1	16.45	16.45	-1	663	-0.15%
2019/05/06	1	16.35	0	0.00	16.35	1	665	0.15%
2019/04/10	1	15.95	1	16.15	16.20	0	517	0.00%
2019/04/09	0	0.00	1	16.05	16.00	-1	513	-0.19%
2019/04/03	0	0.00	1	16.15	16.15	-1	481	-0.21%
2019/04/02	1	15.95	2	16.00	15.95	-1	470	-0.21%
2019/03/29	0	0.00	1	16.20	16.05	-1	451	-0.22%
2019/03/28	0	0.00	1	16.20	16.05	-1	447	-0.22%
2019/02/27	7	15.99	0	0.00	15.95	7	529	1.32%
2019/02/13	0.1	16.00	0	0.00	16.05	0.1	470	0.01%
2019/01/21	5	15.65	0	0.00	15.65	5	489	1.02%
2018/12/25	0	0.00	1	15.75	15.70	-1	747	-0.13%
2018/12/07	0	0.00	1	16.10	16.05	-1	806	-0.12%
2018/12/03	0	0.00	2	16.33	16.15	-2	870	-0.23%
2018/11/29	0	0.00	2	16.15	16.00	-2	870	-0.23%
2018/11/28	0	0.00	2	16.05	16.00	-2	870	-0.23%
2018/11/27	0	0.00	2	15.70	15.70	-2	855	-0.23%
2018/11/19	0	0.00	2	15.60	15.55	-2	902	-0.22%
2018/11/15	0	0.00	1	15.55	15.45	-1	932	-0.11%
2018/11/14	0	0.00	1	15.55	15.35	-1	962	-0.10%
2018/11/12	4	15.18	0	0.00	15.20	4	1,049	0.38%
2018/11/01	2	15.15	0	0.00	15.15	2	1,134	0.18%
2018/10/29	4	15.39	1	15.40	15.40	3	1,124	0.27%
2018/10/26	3	15.62	1	15.70	15.80	2	1,126	0.18%
2018/10/22	0	0.00	1	16.15	16.30	-1	1,109	-0.09%
2018/10/19	1	16.00	1	16.20	15.95	0	1,125	0.00%
2018/10/18	0	0.00	1	16.00	16.15	-1	1,138	-0.09%
2018/10/17	0	0.00	1	16.00	15.65	-1	1,139	-0.09%
2018/10/15	0	0.00	1	15.95	16.05	-1	1,143	-0.09%
2018/10/11	0	0.00	2	15.50	15.40	-2	1,146	-0.17%
2018/10/05	0	0.00	1	16.40	16.30	-1	1,202	-0.08%
2018/10/04	1	16.70	0	0.00	16.60	1	1,195	0.08%
2018/10/03	1	16.70	0	0.00	16.70	1	1,199	0.08%
2018/10/01	1	16.70	1	16.85	16.75	0	1,223	0.00%
2018/09/26	1	16.70	0	0.00	16.90	1	1,249	0.08%
2018/09/19	0	0.00	1	16.85	16.80	-1	1,299	-0.08%
2018/09/04	3	16.78	0	0.00	16.70	3	1,331	0.23%
2018/08/28	1	16.70	0	0.00	16.80	1	1,346	0.07%
2018/08/21	0	0.00	4	17.19	17.30	-4	1,318	-0.30%
2018/08/20	0.1	16.80	0	0.00	16.90	0.1	1,294	0.00%
2018/08/17	0.1	16.65	0	0.00	16.75	0.1	1,247	0.00%
2018/08/07	0	0.00	2	17.00	16.85	-2	1,336	-0.15%
2018/07/25	4	16.73	0	0.00	16.65	4	1,362	0.29%
2018/07/24	2	16.75	0	0.00	16.80	2	1,348	0.15%
2018/07/19	0	0.00	1	17.05	17.10	-1	1,313	-0.08%
2018/07/17	2	17.03	1	16.95	17.15	1	1,292	0.08%
2018/07/10	1	16.80	0	0.00	16.75	1	1,215	0.08%
2018/06/19	20	16.45	0	0.00	16.45	20	1,357	1.47%
2018/06/01	0	0.00	1	16.70	16.70	-1	1,563	-0.06%
2018/05/23	10	16.40	0	0.00	16.40	10	1,608	0.62%
2018/05/22	1	16.60	0	0.00	16.55	1	1,590	0.06%
2018/04/12	1	17.20	0	0.00	17.30	1	1,976	0.05%
2018/03/09	0	0.00	1	18.20	18.15	-1	2,383	-0.04%
2018/03/02	1	18.00	1	18.05	18.05	0	2,931	0.00%
2018/03/01	1	18.35	0	0.00	18.25	1	2,968	0.03%
2018/02/27	0	0.00	1	18.30	18.30	-1	3,010	-0.03%
2018/02/22	1	18.00	0	0.00	18.25	1	3,201	0.03%
2018/02/07	0	0.00	5	18.05	17.80	-5	3,250	-0.15%
2018/02/02	1	18.45	10	18.45	18.50	-9	3,140	-0.29%
2018/02/01	2	18.60	0	0.00	18.70	2	3,129	0.06%
2018/01/31	0.1	18.60	0	0.00	18.60	0.1	3,128	0.00%
2018/01/29	3	18.93	0	0.00	18.90	3	3,115	0.10%
2018/01/26	1	19.05	0	0.00	18.90	1	3,131	0.03%
2018/01/09	0	0.00	3	19.95	19.95	-3	3,311	-0.09%
2018/01/03	0	0.00	2	20.00	19.60	-2	3,300	-0.06%
2018/01/02	2	19.95	7	19.56	19.85	-5	3,233	-0.15%