萬海 (2615)-統一-彰化券商分點個股進出

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
82.9
漲跌
▼1.6
漲幅
-1.89%
成交量
15,079張
產業
上市航運類股
2384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－統一-彰化券商分點個股進出

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-彰化券商分點個股進出
統一-彰化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
2024/12/11	13.3	83.90	8	83.18	82.90	5.3	39,300	0.01%
2024/12/10	9	85.23	6	85.10	84.50	3	39,332	0.01%
2024/12/09	40	87.23	39.2	88.01	86.10	0.9	39,141	0.00%
2024/12/06	10.1	84.94	10	84.55	84.00	0.1	38,433	0.00%
2024/12/05	16.2	85.29	16	85.06	84.20	0.2	38,372	0.00%
2024/12/04	13	85.55	52	85.31	86.30	-39	38,376	-0.10%
2024/12/03	71	86.00	69	85.77	86.10	2	38,502	0.01%
2024/12/02	7	84.03	5	84.14	83.40	2	38,342	0.01%
2024/11/29	39.1	84.23	32	83.36	83.00	7.1	38,473	0.02%
2024/11/28	12.1	84.76	7	84.71	83.80	5.1	38,680	0.01%
2024/11/27	27.7	87.13	18	86.18	84.50	9.7	38,470	0.03%
2024/11/26	5.2	90.27	2	90.75	89.70	3.2	37,910	0.01%
2024/11/25	41.4	92.16	28.1	92.19	90.70	13.3	37,921	0.04%
2024/11/22	23.1	94.02	10	94.14	93.60	13.1	37,730	0.03%
2024/11/21	21	96.58	26.7	96.92	95.80	-5.7	37,298	-0.02%
2024/11/20	29.1	95.58	41	96.40	94.80	-11.9	36,322	-0.03%
2024/11/19	9	92.83	18.2	93.03	93.30	-9.2	35,041	-0.03%
2024/11/18	5	91.38	6	91.32	90.90	-1	34,756	0.00%
2024/11/15	11.8	91.30	8	91.81	90.50	3.8	34,624	0.01%
2024/11/14	19	90.32	17	90.59	89.80	2	34,403	0.01%
2024/11/13	15.1	91.36	10	91.34	90.60	5.1	34,579	0.01%
2024/11/12	34.1	93.26	27	93.17	91.30	7.1	34,754	0.02%
2024/11/11	41	94.04	41	94.50	94.30	0	34,807	0.00%
2024/11/08	78	95.46	72.4	94.04	93.70	5.7	34,755	0.02%
2024/11/07	29.4	90.54	27	91.19	91.80	2.4	34,903	0.01%
2024/11/06	43	93.79	47	94.13	93.60	-4	34,962	-0.01%
2024/11/05	41.1	93.26	67.2	94.04	94.70	-26.1	35,337	-0.07%
2024/11/04	100.1	93.27	113	94.40	89.80	-12.9	34,898	-0.04%	大賣/
2024/11/01	50.5	91.86	37.2	91.35	94.20	13.3	33,867	0.04%
2024/10/30	18	86.95	17	86.33	85.70	1	33,326	0.00%
2024/10/29	7.2	86.57	5	87.16	85.70	2.2	33,492	0.01%
2024/10/28	28	87.90	30.2	88.06	88.60	-2.2	33,530	-0.01%
2024/10/25	7	87.06	4	86.85	86.90	3	33,429	0.01%
2024/10/24	18.1	86.48	18	86.79	86.00	0.1	33,446	0.00%
2024/10/23	18	87.78	21	88.06	87.70	-3	33,445	-0.01%
2024/10/22	29	88.02	22.1	88.97	87.60	6.9	33,552	0.02%
2024/10/21	32	87.27	29.1	87.53	87.90	2.9	33,427	0.01%
2024/10/18	12	85.78	20	85.91	85.30	-8	33,412	-0.02%
2024/10/17	22	86.16	40.1	85.50	86.40	-18.1	33,275	-0.05%
2024/10/16	8	82.65	4	82.85	82.20	4	32,997	0.01%
2024/10/15	20.2	81.74	12	81.58	81.10	8.2	33,039	0.02%
2024/10/14	12	82.14	6	82.20	82.00	6	33,346	0.02%
2024/10/11	1	83.20	2	83.40	83.00	-1	33,454	0.00%
2024/10/09	17.1	83.74	42	83.52	83.00	-24.9	33,604	-0.07%
2024/10/08	26.1	86.14	17	86.17	85.50	9.1	33,639	0.03%
2024/10/07	63.2	86.13	64	86.60	85.70	-0.8	33,858	0.00%
2024/10/04	24.5	89.80	47	89.53	89.30	-22.5	33,872	-0.07%
2024/10/01	43.3	101.69	50.1	100.93	99.20	-6.8	33,637	-0.02%
2024/09/30	39.2	100.04	16	98.18	98.00	23.2	32,958	0.07%
2024/09/27	27	106.89	17.5	105.79	107.50	9.6	32,265	0.03%
2024/09/26	31	104.18	79.2	102.15	102.00	-48.2	31,422	-0.15%
2024/09/25	121	97.34	97.4	94.97	99.70	23.6	30,038	0.08%	大買/
2024/09/24	105	88.15	85.6	87.25	90.70	19.4	27,949	0.07%	大買/
2024/09/23	15	82.35	11.1	82.30	82.50	4	26,876	0.01%
2024/09/20	14	80.91	17	80.93	81.10	-3	27,305	-0.01%
2024/09/19	3	80.27	2	80.90	81.00	1	28,026	0.00%
2024/09/18	6	80.07	14	80.15	80.50	-8	28,900	-0.03%
2024/09/16	14	78.09	11	78.26	78.30	3	30,633	0.01%
2024/09/13	2	77.75	4	78.78	79.20	-2	31,476	-0.01%
2024/09/12	8	78.06	11	78.44	77.70	-3	32,673	-0.01%
2024/09/11	4	75.35	11	76.30	76.80	-7	33,220	-0.02%
2024/09/10	21	75.13	19	74.56	74.10	2	34,500	0.01%
2024/09/09	31	75.66	22	75.75	75.20	9	35,508	0.03%
2024/09/06	5	78.42	5	78.68	78.20	0	36,148	0.00%
2024/09/05	7	79.01	11	80.19	78.80	-4	37,345	-0.01%
2024/09/04	8	77.16	5	77.82	78.70	3	39,131	0.01%
2024/09/03	1	79.50	1	81.00	79.50	0	40,875	0.00%
2024/09/02	24	80.77	36	80.13	79.50	-12	43,141	-0.03%
2024/08/30	2	81.10	24.3	81.60	82.90	-22.3	43,791	-0.05%
2024/08/29	5	77.94	9	78.51	79.20	-4	43,678	-0.01%
2024/08/28	3	78.00	4	78.23	78.10	-1	45,476	0.00%
2024/08/27	24.3	78.57	11	78.13	78.30	13.3	45,817	0.03%
2024/08/26	55	81.85	15	81.90	79.90	40	45,676	0.09%
2024/08/23	6	79.45	11	80.17	79.50	-5	45,635	-0.01%
2024/08/22	3	79.97	3	80.17	79.70	0	45,927	0.00%
2024/08/21	7	79.63	13	80.12	80.40	-6	46,209	-0.01%
2024/08/20	8	80.13	6	80.60	79.20	2	46,217	0.00%
2024/08/19	15.3	80.29	4	80.80	79.50	11.3	46,054	0.02%
2024/08/16	11	80.42	23	80.88	80.80	-12	45,967	-0.03%
2024/08/15	20	79.79	29.3	80.04	80.40	-9.3	45,678	-0.02%
2024/08/14	32.2	78.70	11	78.89	77.70	21.2	45,246	0.05%
2024/08/13	45.1	80.24	38	79.98	79.10	7.1	44,815	0.02%
2024/08/12	18	80.44	23.2	81.02	82.50	-5.2	44,178	-0.01%
2024/08/09	21	79.07	23	80.60	77.20	-2	45,149	0.00%
2024/08/08	48.2	80.83	37	80.80	78.80	11.2	49,084	0.02%
2024/08/07	42	81.49	50.1	82.15	84.20	-8.1	50,537	-0.02%
2024/08/06	32	79.29	29	79.67	79.60	3	51,107	0.01%
2024/08/05	76	76.45	99	76.21	75.00	-23	51,191	-0.04%
2024/08/02	28	80.51	29	81.25	79.70	-1	51,118	0.00%
2024/08/01	5	78.94	9	79.49	79.70	-4	50,658	-0.01%
2024/07/31	6	76.80	13	76.60	77.90	-7	50,404	-0.01%
2024/07/30	11	73.69	23	74.90	76.20	-12	50,310	-0.02%
2024/07/29	2	73.40	3	73.57	72.90	-1	50,441	0.00%
2024/07/26	14	72.50	15	72.75	73.90	-1	50,553	0.00%
2024/07/23	16	72.54	22	73.00	74.20	-6	50,717	-0.01%
2024/07/22	32	69.09	32	69.39	71.00	0	50,851	0.00%
2024/07/19	26.2	71.70	18	71.64	71.10	8.2	50,442	0.02%
2024/07/18	8	73.70	7	73.94	74.00	1	50,132	0.00%
2024/07/17	12	73.99	65	73.86	73.50	-53	49,984	-0.11%
2024/07/16	19	77.19	15	76.79	75.10	4	49,777	0.01%
2024/07/15	10.2	76.80	16	77.06	77.90	-5.8	49,553	-0.01%
2024/07/12	14.2	75.71	8.1	76.06	76.40	6.1	49,136	0.01%
2024/07/11	6.3	77.14	4	77.33	77.30	2.3	48,805	0.00%
2024/07/10	24	77.10	34	76.72	76.10	-10	48,607	-0.02%
2024/07/09	28.1	77.59	29	77.43	77.20	-0.9	48,258	0.00%
2024/07/08	23.3	77.40	23	77.56	78.00	0.3	47,642	0.00%
2024/07/05	36.5	84.46	11	83.64	83.70	25.5	46,700	0.05%
2024/07/04	5	86.48	6	87.07	86.40	-1	46,213	0.00%
2024/07/03	53	88.43	15	88.28	87.60	38	45,858	0.08%
2024/07/02	21	85.27	17	85.46	84.80	4	45,291	0.01%
2024/07/01	37.6	87.17	28.5	86.18	86.00	9.1	44,799	0.02%
2024/06/28	8	88.95	7	89.31	88.60	1	44,030	0.00%
2024/06/27	6	89.02	8	89.53	89.20	-2	43,631	0.00%
2024/06/26	39.2	89.94	32.1	89.54	89.00	7.1	43,091	0.02%
2024/06/25	15	89.63	22	90.43	91.70	-7	42,423	-0.02%
2024/06/24	58.6	90.31	32	89.89	88.80	26.6	41,532	0.06%
2024/06/21	92.1	95.36	100.4	94.92	92.30	-8.3	40,591	-0.02%
2024/06/20	27.3	92.34	20.3	92.28	92.10	7	38,643	0.02%
2024/06/19	66.5	92.46	61.4	92.96	90.00	5.1	37,771	0.01%
2024/06/18	137	90.71	131	89.61	88.80	6	36,480	0.02%	大買/大賣/
2024/06/17	168.2	90.98	157	89.62	89.10	11.2	35,801	0.03%	大買/大賣/
2024/06/14	25.3	89.52	46.3	90.28	92.80	-21	34,396	-0.06%
2024/06/13	24.5	86.39	29.3	86.01	84.40	-4.8	33,344	-0.01%
2024/06/12	71.9	83.48	43	83.27	83.00	28.9	32,877	0.09%
2024/06/11	128.8	90.90	80.2	92.69	88.20	48.6	31,780	0.15%	大買/
2024/06/07	29.1	97.91	27.2	98.49	96.20	1.9	29,937	0.01%
2024/06/06	23	92.92	45.3	93.89	96.80	-22.3	27,958	-0.08%
2024/06/05	14	86.20	47	86.99	88.00	-33	25,592	-0.13%
2024/06/04	24.1	80.18	16	80.34	80.00	8.1	24,729	0.03%
2024/06/03	58.7	78.60	43.1	79.68	82.00	15.6	24,299	0.06%
2024/05/31	23.3	83.53	9.1	84.34	79.70	14.2	22,456	0.06%
2024/05/30	7	85.71	6.2	85.90	87.50	0.8	22,077	0.00%
2024/05/29	37.4	85.42	7.1	86.27	85.60	30.3	21,953	0.14%
2024/05/28	60	85.57	41.4	86.74	87.00	18.6	21,736	0.09%
2024/05/27	24.1	78.28	66.3	81.06	82.10	-42.2	21,665	-0.19%
2024/05/24	13	74.08	25.2	73.81	74.90	-12.2	21,326	-0.06%
2024/05/23	3	70.93	1.3	70.89	71.10	1.7	21,128	0.01%
2024/05/22	4.4	70.81	24.1	70.55	71.20	-19.8	21,144	-0.09%
2024/05/21	0.1	69.70	1	69.90	68.80	-0.9	21,103	0.00%
2024/05/20	0	69.60	1	70.80	70.80	-1	21,096	0.00%
2024/05/17	14	69.74	12	69.78	70.00	2	21,037	0.01%
2024/05/16	22	71.20	15.1	71.39	71.90	6.9	20,902	0.03%
2024/05/15	28.1	69.06	21.3	69.84	70.50	6.7	20,605	0.03%
2024/05/14	83.6	71.46	70.4	72.03	68.40	13.2	19,005	0.07%
2024/05/13	53	68.96	60	69.54	70.10	-7	13,910	-0.05%
2024/05/10	14	62.17	40.4	62.45	63.80	-26.4	11,861	-0.22%
2024/05/09	27	56.44	27.2	56.80	58.00	-0.2	10,361	0.00%
2024/05/08	1.1	52.36	11	51.99	52.80	-9.9	9,418	-0.11%
2024/05/07	9.3	50.92	3.1	51.00	50.80	6.2	8,781	0.07%
2024/05/06	3.1	49.22	5	49.77	49.80	-1.9	8,545	-0.02%
2024/05/03	10.2	49.55	16	49.92	49.40	-5.8	8,490	-0.07%
2024/05/02	12.1	50.25	12	50.98	49.40	0.1	8,400	0.00%
2024/04/30	5.3	50.28	5	49.23	50.70	0.3	7,939	0.00%
2024/04/29	18	49.49	51.1	49.81	49.55	-33.1	7,708	-0.43%
2024/04/26	22	48.98	18	47.73	48.35	4	7,407	0.05%
2024/04/25	5	45.22	3	45.33	45.50	2	7,008	0.03%
2024/04/24	3	45.07	5	45.31	45.45	-2	7,132	-0.03%
2024/04/23	0	0.00	13	44.86	44.95	-13	7,199	-0.18%
2024/04/22	0	0.00	2	44.78	43.85	-2	7,263	-0.03%
2024/04/19	1	43.40	62	43.14	43.25	-61	7,188	-0.85%
2024/04/16	65	43.15	0	0.00	42.90	65	7,492	0.87%
2024/04/15	0	0.00	7	45.25	45.10	-7	7,909	-0.09%
2024/04/12	1	44.90	0	0.00	45.00	1	8,164	0.01%
2024/04/11	0	0.00	1	44.90	44.80	-1	8,591	-0.01%
2024/04/09	0	0.00	66	44.74	44.95	-66	9,660	-0.68%
2024/04/08	1	43.30	87	44.04	44.10	-86	10,167	-0.85%
2024/04/03	155	43.80	0	0.00	43.65	155	10,191	1.52%	大買/鉅額交易
2024/04/02	3	44.10	0	0.00	44.05	3	10,328	0.03%
2024/04/01	0	0.00	3	44.20	44.55	-3	10,619	-0.03%
2024/03/29	3	44.15	1	44.30	44.10	2	11,020	0.02%
2024/03/28	5	44.00	0	0.00	44.00	5	11,852	0.04%
2024/03/26	3	44.30	0	0.00	44.55	3	14,921	0.02%
2024/03/25	0	0.00	10	45.47	45.40	-10	15,353	-0.07%
2024/03/22	8	44.77	0	0.00	45.30	8	16,105	0.05%
2024/03/21	2	45.10	0	0.00	45.10	2	16,959	0.01%
2024/03/20	1	45.25	0	0.00	45.00	1	17,230	0.01%
2024/03/19	1	45.55	2	46.03	45.50	-1	17,402	-0.01%
2024/03/18	2	45.20	0	0.00	45.65	2	17,526	0.01%
2024/03/15	24	44.47	7	44.71	46.45	17	17,778	0.10%
2024/03/14	6	47.27	0	0.00	47.10	6	17,606	0.03%
2024/03/13	1	49.50	4	49.74	49.00	-3	17,484	-0.02%
2024/03/12	5	49.24	1	49.70	49.45	4	17,429	0.02%
2024/03/11	0.6	49.15	1	49.65	49.30	-0.5	17,544	0.00%
2024/03/08	1	47.75	1	48.65	48.65	0	17,905	0.00%
2024/03/06	9	48.73	0	0.00	48.40	9	18,390	0.05%
2024/03/05	5	49.85	0	0.00	49.35	5	18,379	0.03%
2024/03/04	4	49.10	4	50.01	49.65	0	18,350	0.00%
2024/03/01	8	49.60	0	0.00	49.90	8	18,376	0.04%
2024/02/29	2	50.50	11.2	50.00	50.40	-9.2	18,247	-0.05%
2024/02/27	10	49.03	0	0.00	48.10	10	17,884	0.06%
2024/02/23	13	49.98	1.3	49.77	49.65	11.7	17,845	0.07%
2024/02/22	1	50.10	24	50.08	50.00	-23	17,821	-0.13%
2024/02/21	2	49.30	9.3	49.27	49.00	-7.3	17,723	-0.04%
2024/02/20	1	48.70	28	48.64	48.65	-27	17,675	-0.15%
2024/02/19	27	47.23	1	47.70	47.90	26	17,664	0.15%
2024/02/16	14	47.39	3	47.38	47.30	11	17,819	0.06%
2024/02/15	3	46.77	0	0.00	47.20	3	17,961	0.02%
2024/02/05	2	47.85	0.2	48.10	47.75	1.9	17,943	0.01%
2024/02/02	6.5	48.64	10	47.90	48.20	-3.5	17,983	-0.02%
2024/02/01	0	0.00	0.5	49.75	49.65	-0.5	17,868	0.00%
2024/01/31	1	49.30	0.5	49.70	48.90	0.5	17,839	0.00%
2024/01/29	2	49.75	0	0.00	50.00	2	17,858	0.01%
2024/01/26	3	49.67	0	0.00	49.75	3	17,882	0.02%
2024/01/25	3	49.93	0	0.00	49.75	3	17,876	0.02%
2024/01/24	2	50.85	3.1	50.90	50.50	-1.1	17,811	-0.01%
2024/01/23	3	50.43	0	0.00	50.20	3	17,846	0.02%
2024/01/22	1.3	50.72	2	50.18	50.70	-0.7	17,889	0.00%
2024/01/19	2	51.75	0	0.00	51.20	2	17,791	0.01%
2024/01/18	4	52.30	18	52.34	52.50	-14	17,695	-0.08%
2024/01/17	5.4	51.05	4.3	51.06	51.00	1.1	17,539	0.01%
2024/01/15	0	0.00	6	53.53	52.80	-6	17,235	-0.03%
2024/01/12	1	52.50	8.6	52.44	52.50	-7.6	17,179	-0.04%
2024/01/11	2.2	50.75	0	0.00	50.90	2.2	17,038	0.01%
2024/01/10	8.5	50.44	3.3	50.84	50.70	5.2	16,960	0.03%
2024/01/09	14.9	52.80	4	52.20	52.40	10.9	16,693	0.07%
2024/01/08	6.2	56.45	1	56.20	56.20	5.2	16,210	0.03%
2024/01/05	4.1	56.75	3	57.10	57.90	1.1	15,999	0.01%
2024/01/04	69.1	56.91	90.3	56.99	57.00	-21.2	15,558	-0.14%
2024/01/03	6.2	54.77	2	55.00	55.00	4.2	14,793	0.03%
2024/01/02	12	55.83	19.3	57.64	54.70	-7.3	14,512	-0.05%
2023/12/29	2.1	54.90	2	55.10	55.00	0.1	13,941	0.00%
2023/12/28	1	55.70	3	56.10	55.20	-2	13,906	-0.01%
2023/12/27	22	56.68	31	56.89	56.60	-9	13,795	-0.07%
2023/12/26	26	55.69	29	54.95	56.00	-3	13,532	-0.02%
2023/12/25	111.2	56.26	26.2	57.75	54.50	85	13,140	0.65%	大買/
2023/12/22	202.2	60.63	223.1	60.65	60.10	-20.9	12,342	-0.17%	大買/大賣/
2023/12/21	120	55.65	12.7	58.22	59.60	107.4	10,570	1.02%	大買/鉅額交易
2023/12/20	1.2	54.08	4.2	54.20	54.50	-3.1	9,261	-0.03%
2023/12/19	20	53.24	18.2	52.87	52.30	1.8	8,798	0.02%
2023/12/18	10.2	52.41	6.2	52.82	52.90	4	8,116	0.05%
2023/12/15	2	49.75	1.2	50.48	50.60	0.8	7,335	0.01%
2023/12/14	6.4	49.46	0	0.00	49.05	6.4	7,080	0.09%
2023/12/13	0.4	50.40	0.2	51.20	50.10	0.2	6,925	0.00%
2023/12/12	1	51.70	2	52.35	51.80	-1	7,366	-0.01%
2023/12/11	1	53.00	3	52.60	52.40	-2	7,192	-0.03%
2023/12/08	61	50.73	63	51.09	51.10	-2	6,988	-0.03%
2023/12/06	1	50.50	2	50.75	51.30	-1	6,957	-0.01%
2023/12/05	35	51.10	35.7	51.92	52.00	-0.7	6,865	-0.01%
2023/12/04	7	51.77	8	51.76	52.50	-1	6,511	-0.02%
2023/12/01	0	0.00	1	48.55	48.65	-1	6,098	-0.02%
2023/11/29	0	0.00	50	46.52	46.55	-50	6,006	-0.83%
2023/11/28	1	47.00	1	47.00	47.00	0	6,013	0.00%
2023/11/24	0.1	45.70	0	0.00	45.50	0.1	5,985	0.00%
2023/11/23	51	45.75	0	0.00	45.75	51	6,051	0.84%
2023/11/22	0.2	45.75	0	0.00	45.65	0.2	6,052	0.00%
2023/11/16	0	0.00	1	47.30	47.40	-1	6,207	-0.02%
2023/11/15	1	47.40	13	47.73	47.85	-12	6,230	-0.19%
2023/11/14	3.3	46.73	3	46.65	46.10	0.3	6,289	0.00%
2023/11/10	0	0.00	2.2	45.02	45.00	-2.2	6,230	-0.04%
2023/11/09	1	46.50	1	46.45	46.35	0	6,191	0.00%
2023/11/07	1	46.30	0	0.00	46.25	1	6,245	0.02%
2023/11/06	0	0.00	1	46.65	47.45	-1	6,240	-0.02%
2023/11/01	1	46.50	0	0.00	46.40	1	6,246	0.02%
2023/10/26	0	0.00	1	44.80	44.70	-1	6,218	-0.02%
2023/10/25	0	0.00	1	44.80	44.75	-1	6,288	-0.02%
2023/10/24	0	0.00	1	44.35	44.60	-1	6,340	-0.02%
2023/10/23	1	44.90	0	0.00	44.50	1	6,394	0.02%
2023/10/19	1.8	45.66	1	45.30	45.60	0.8	6,456	0.01%
2023/10/17	1	44.95	1	44.95	44.70	0	6,481	0.00%
2023/10/16	1	43.80	1	44.15	45.00	0	6,549	0.00%
2023/10/13	2	44.75	0	0.00	44.25	2	6,610	0.03%
2023/10/06	1	46.95	1	47.15	46.95	0	6,776	0.00%
2023/10/04	0	0.00	10.6	46.22	46.35	-10.6	6,971	-0.15%
2023/10/02	1.3	47.49	0	0.00	47.35	1.3	7,230	0.02%
2023/09/28	0.3	48.85	0	0.00	48.30	0.3	7,291	0.00%
2023/09/27	1	48.55	6	49.08	48.40	-5	7,636	-0.07%
2023/09/26	0	0.00	5	48.85	48.70	-5	8,660	-0.06%
2023/09/25	10.2	49.05	0	0.00	49.20	10.2	9,197	0.11%
2023/09/21	4	50.65	12	49.84	49.80	-8	9,532	-0.08%
2023/09/20	20.1	51.60	1	52.20	51.30	19.1	9,490	0.20%
2023/09/19	0	0.00	1	51.20	50.50	-1	9,382	-0.01%
2023/09/18	0	0.00	36	50.80	50.90	-36	9,376	-0.38%
2023/09/15	6	51.27	3	51.03	50.60	3	9,386	0.03%
2023/09/14	1	48.45	32	48.32	48.85	-31	8,722	-0.36%
2023/09/12	0	0.00	1	46.75	46.80	-1	8,725	-0.01%
2023/09/11	1	45.85	1	46.10	46.00	0	8,719	0.00%
2023/09/08	0	0.00	2	46.43	46.30	-2	8,781	-0.02%
2023/09/07	1	45.95	0	0.00	45.65	1	8,817	0.01%
2023/09/06	0	0.00	7	46.30	46.30	-7	8,880	-0.08%
2023/09/05	1	47.00	1	47.10	47.30	0	8,935	0.00%
2023/09/04	0	0.00	15	46.34	46.50	-15	9,162	-0.16%
2023/09/01	1	45.20	3	45.40	44.90	-2	9,167	-0.02%
2023/08/31	0	0.00	13	45.30	45.30	-13	9,261	-0.14%
2023/08/29	9	45.51	7	45.50	45.35	2	9,324	0.02%
2023/08/24	4	46.15	0	0.00	46.00	4	9,566	0.04%
2023/08/23	1	47.50	2	47.75	47.55	-1	9,478	-0.01%
2023/08/22	1	48.90	1	48.85	48.70	0	9,435	0.00%
2023/08/21	1	49.30	0	0.00	49.30	1	9,449	0.01%
2023/08/18	5	49.56	4	50.88	50.50	1	9,404	0.01%
2023/08/17	1	46.65	1	47.75	47.90	0	9,202	0.00%
2023/08/16	20.3	47.38	2	47.55	47.60	18.3	9,232	0.20%
2023/08/15	0	0.00	0.4	49.23	49.00	-0.4	9,236	0.00%
2023/08/11	0	0.00	0.2	50.30	50.60	-0.2	9,367	0.00%
2023/08/10	1	49.70	9.4	49.69	50.10	-8.4	9,379	-0.09%
2023/08/09	0	0.00	3	49.95	50.10	-3	9,428	-0.03%
2023/08/08	40.5	50.30	0.2	50.10	50.10	40.3	9,472	0.43%
2023/08/04	30	51.50	0	0.00	51.60	30	9,661	0.31%
2023/08/02	3	51.20	0	0.00	51.10	3	9,689	0.03%
2023/07/31	1	50.40	0.2	50.60	50.40	0.8	9,784	0.01%
2023/07/28	2	51.20	2.5	51.43	51.80	-0.5	9,824	-0.01%
2023/07/27	2	50.20	0	0.00	50.40	2	9,917	0.02%
2023/07/25	1	49.35	0	0.00	49.20	1	9,972	0.01%
2023/07/18	0	0.00	2	50.70	50.40	-2	10,362	-0.02%
2023/07/17	1	50.40	0	0.00	51.00	1	10,322	0.01%
2023/07/14	0.4	50.50	0	0.00	50.40	0.4	10,323	0.00%
2023/07/13	0	0.00	1	50.80	49.30	-1	10,335	-0.01%
2023/07/12	2	51.90	0	0.00	51.60	2	10,261	0.02%
2023/07/11	0	0.00	5	53.90	53.60	-5	10,245	-0.05%
2023/07/10	5.4	53.91	10	55.10	53.60	-4.6	10,259	-0.04%
2023/07/07	3.1	56.84	7	56.79	56.70	-3.9	10,090	-0.04%
2023/07/06	1	57.40	2.1	57.70	57.60	-1.1	9,972	-0.01%
2023/07/05	11	56.79	16.3	57.01	57.70	-5.3	9,939	-0.05%
2023/07/04	19.9	59.94	5.5	60.27	57.30	14.3	9,675	0.15%
2023/07/03	14	57.91	16.3	58.28	58.90	-2.3	8,716	-0.03%
2023/06/30	4	58.93	3	59.40	59.00	1	8,216	0.01%
2023/06/29	0.4	57.70	0	0.00	57.30	0.4	7,941	0.01%
2023/06/28	1	58.40	7	58.29	58.40	-6	7,880	-0.08%
2023/06/27	6.1	59.42	0	0.00	58.80	6.1	7,873	0.08%
2023/06/21	0.9	60.10	15	59.80	60.20	-14.1	7,865	-0.18%
2023/06/19	3.1	61.60	5.4	62.19	61.10	-2.3	7,892	-0.03%
2023/06/16	0.1	62.10	1.5	62.67	62.60	-1.4	7,918	-0.02%
2023/06/15	9.2	61.81	9	61.70	61.70	0.2	7,940	0.00%
2023/06/14	6.4	62.03	22.1	62.82	62.20	-15.7	8,067	-0.19%
2023/06/13	26	61.80	1	61.80	61.80	25	8,375	0.30%
2023/06/12	2	61.40	3	61.93	62.10	-1	8,862	-0.01%
2023/06/09	0.5	61.30	11	61.68	61.80	-10.5	9,553	-0.11%
2023/06/08	16	61.83	10	61.66	61.50	6	9,687	0.06%
2023/06/07	19	59.71	1	59.80	59.80	18	9,917	0.18%
2023/06/06	0	0.00	1	59.49	59.50	-1	9,925	-0.01%
2023/06/05	1	58.10	0	0.00	58.00	1	9,958	0.01%
2023/06/01	1.2	57.51	0	0.00	57.10	1.2	10,059	0.01%
2023/05/31	1.1	58.07	0	0.00	58.00	1.1	10,104	0.01%
2023/05/30	2.1	59.00	2	59.00	58.70	0.1	10,281	0.00%
2023/05/29	1	60.00	1	60.30	60.00	0	10,361	0.00%
2023/05/26	2	59.30	0	0.00	58.90	2	10,595	0.02%
2023/05/25	0.6	59.38	1	59.30	58.70	-0.4	10,907	0.00%
2023/05/24	1	60.40	1	60.20	60.10	0	11,227	0.00%
2023/05/23	0	0.00	1.1	60.41	60.10	-1.1	11,458	-0.01%
2023/05/22	1	59.50	2	59.80	60.20	-1	11,482	-0.01%
2023/05/19	4	60.53	1	60.40	60.30	3	11,432	0.03%
2023/05/16	2	59.85	2	59.60	59.60	0	11,367	0.00%
2023/05/15	2	60.05	0.5	59.52	60.20	1.5	11,413	0.01%
2023/05/12	2	58.95	0.4	59.20	59.20	1.7	11,434	0.01%
2023/05/11	0.2	60.27	17	60.30	59.10	-16.9	11,447	-0.15%
2023/05/10	8	61.68	2.2	61.41	61.60	5.8	11,368	0.05%
2023/05/08	3	59.43	1	59.50	59.40	2	11,536	0.02%
2023/05/05	6.1	60.21	0	0.00	59.50	6.1	11,898	0.05%
2023/05/04	3	60.20	0	0.00	60.10	3	11,984	0.03%
2023/05/03	11.6	62.21	0	0.00	60.50	11.6	12,004	0.10%
2023/05/02	6.4	63.31	0	0.00	63.20	6.4	11,970	0.05%
2023/04/27	0	0.00	2	63.40	63.70	-2	12,176	-0.02%
2023/04/26	0	0.00	2	63.70	63.70	-2	12,253	-0.02%
2023/04/25	0	0.00	5	65.20	64.20	-5	12,258	-0.04%
2023/04/24	1.4	65.13	0	0.00	65.50	1.4	12,374	0.01%
2023/04/21	5.3	65.51	0	0.00	65.00	5.3	12,497	0.04%
2023/04/20	6.4	68.10	0	0.00	67.70	6.4	12,473	0.05%
2023/04/19	0	0.00	1	68.00	68.00	-1	12,630	-0.01%
2023/04/18	1	70.30	1	69.40	69.00	0	12,772	0.00%
2023/04/17	2	70.85	12	70.69	70.50	-10	12,889	-0.08%
2023/04/14	11	69.55	2	69.70	69.90	9	13,041	0.07%
2023/04/13	0	0.00	1	68.40	68.50	-1	13,235	-0.01%
2023/04/12	4	69.13	0	0.00	68.80	4	13,442	0.03%
2023/04/06	1	68.40	0	0.00	67.80	1	14,953	0.01%
2023/03/31	1	69.20	0	0.00	68.50	1	15,727	0.01%
2023/03/30	1	68.70	0	0.00	68.50	1	17,126	0.01%
2023/03/28	2	69.90	0	0.00	69.30	2	18,203	0.01%
2023/03/27	0	0.00	1	69.70	69.70	-1	18,992	-0.01%
2023/03/24	1	69.80	1	70.00	70.50	0	19,983	0.00%
2023/03/23	0	0.00	0.3	70.00	69.90	-0.3	20,125	0.00%
2023/03/21	0	0.00	3	69.17	69.00	-3	20,226	-0.01%
2023/03/20	3	70.37	2	70.00	69.60	1	20,233	0.00%
2023/03/16	8.1	69.16	5	69.22	68.20	3.1	20,128	0.02%
2023/03/15	9	71.44	7	71.57	71.00	2	19,886	0.01%
2023/03/14	11	72.99	30.9	73.26	72.50	-19.9	19,571	-0.10%
2023/03/13	18	80.71	9.3	80.53	80.50	8.7	18,898	0.05%
2023/03/10	5.5	80.83	8	81.00	79.10	-2.5	18,755	-0.01%
2023/03/09	1	79.90	2	80.35	80.10	-1	18,527	-0.01%
2023/03/08	1.4	79.46	0	0.00	79.00	1.4	18,647	0.01%
2023/03/07	1.4	80.67	2	81.10	80.70	-0.7	18,699	0.00%
2023/03/06	2	80.94	1	81.20	80.60	1	18,803	0.01%
2023/03/03	0.4	80.00	3	80.90	81.10	-2.7	19,016	-0.01%
2023/03/02	0	0.00	9.5	80.68	80.70	-9.5	19,149	-0.05%
2023/03/01	0.4	77.80	7	78.10	78.60	-6.7	18,998	-0.04%
2023/02/24	3	79.53	14.1	79.85	79.60	-11.1	18,961	-0.06%
2023/02/23	17	79.52	10	78.93	79.20	7	18,829	0.04%
2023/02/22	11	77.65	15.2	77.97	76.70	-4.2	18,592	-0.02%
2023/02/21	13	76.61	8	77.80	77.50	5	18,344	0.03%
2023/02/17	1.1	72.62	0	0.00	73.30	1.1	18,522	0.01%
2023/02/16	0.2	74.10	1.2	74.00	73.70	-1	18,664	-0.01%
2023/02/15	0.2	74.00	10	74.60	73.70	-9.9	19,073	-0.05%
2023/02/13	0	0.00	20	73.50	73.80	-20	19,474	-0.10%
2023/02/07	1	77.00	0	0.00	77.60	1	20,350	0.00%
2023/02/06	2.3	76.70	0	0.00	76.10	2.3	20,482	0.01%
2023/02/03	31.3	80.94	43	79.97	79.50	-11.7	20,459	-0.06%
2023/02/02	6	78.87	10	77.27	78.60	-4	20,220	-0.02%
2023/02/01	13	76.78	1	76.50	76.70	12	20,217	0.06%
2023/01/31	1	75.80	0	0.00	75.90	1	20,313	0.00%
2023/01/30	0.2	73.90	0	0.00	75.60	0.2	20,414	0.00%
2023/01/17	1.3	73.70	1	73.90	73.60	0.3	20,433	0.00%
2023/01/16	1	73.00	0	0.00	73.70	1	20,475	0.00%
2023/01/13	0.4	74.40	0	0.00	74.50	0.4	20,424	0.00%
2023/01/12	4.2	74.13	0	0.00	74.10	4.2	20,536	0.02%
2023/01/11	4.2	76.81	0	0.00	76.10	4.2	20,473	0.02%
2023/01/10	0.2	77.10	1	76.60	76.50	-0.8	20,444	0.00%
2023/01/09	0.2	77.40	0	0.00	77.50	0.2	20,639	0.00%
2023/01/06	3	76.00	3	76.40	77.80	0	20,709	0.00%
2023/01/05	5.3	77.49	8	78.15	77.10	-2.8	20,762	-0.01%
2023/01/04	9.2	77.34	3	77.70	77.10	6.2	20,903	0.03%
2023/01/03	0.2	80.00	0	0.00	79.20	0.2	20,825	0.00%
2022/12/30	0.2	79.90	1	81.20	80.10	-0.8	20,753	0.00%
2022/12/29	2	79.50	1	79.80	79.20	1	20,637	0.00%
2022/12/28	3.9	80.71	0	0.00	79.00	3.9	20,583	0.02%
2022/12/27	10	84.44	10	84.30	82.10	0	20,463	0.00%
2022/12/26	4.2	83.60	3.2	83.21	82.40	1	20,553	0.00%
2022/12/23	23	84.62	36	85.31	86.20	-13	20,344	-0.06%
2022/12/22	33	86.06	23.5	83.22	87.20	9.5	19,732	0.05%
2022/12/21	14	79.17	10.1	79.18	79.80	4	18,579	0.02%
2022/12/20	14	77.42	10.3	77.90	76.70	3.7	18,285	0.02%
2022/12/19	26.1	78.77	27	78.64	76.20	-1	18,086	-0.01%
2022/12/16	31.3	78.48	44.1	76.49	78.80	-12.8	17,509	-0.07%
2022/12/15	12.1	72.77	3.2	72.41	72.50	8.9	16,827	0.05%
2022/12/14	2.1	69.75	2	69.80	70.70	0.1	17,223	0.00%
2022/12/13	0	0.00	1	69.80	70.30	-1	17,331	-0.01%
2022/12/12	2	69.60	1	69.40	69.30	1	17,584	0.01%
2022/12/08	5	68.70	0	0.00	68.60	5	18,088	0.03%
2022/12/07	2.2	71.01	5	70.96	69.10	-2.8	18,250	-0.02%
2022/12/06	5.7	71.68	5	72.38	70.60	0.7	18,254	0.00%
2022/12/05	1	75.10	2	75.00	74.30	-1	18,390	-0.01%
2022/12/02	3	74.80	2	75.30	74.50	1	18,584	0.01%
2022/12/01	1	76.00	0	0.00	75.30	1	18,774	0.01%
2022/11/30	5	75.40	7	74.99	76.10	-2	18,698	-0.01%
2022/11/29	9	74.07	2	72.95	74.70	7	18,769	0.04%
2022/11/28	1.7	73.22	1	73.20	72.90	0.7	18,998	0.00%
2022/11/25	3	76.13	18.4	75.88	74.90	-15.4	18,973	-0.08%
2022/11/24	11	74.83	0	0.00	75.40	11	19,000	0.06%
2022/11/23	5	70.12	4	70.30	71.10	1	18,785	0.01%
2022/11/21	0.3	70.55	3	70.00	69.50	-2.7	18,878	-0.01%
2022/11/15	0.1	73.70	0	0.00	74.60	0.1	18,998	0.00%
2022/11/11	4	74.38	14	76.93	73.50	-10	18,698	-0.05%
2022/11/10	20	74.27	9.8	73.72	74.40	10.3	18,395	0.06%
2022/11/09	1.2	71.94	3	72.13	72.00	-1.9	18,244	-0.01%
2022/11/08	4.3	71.21	12	71.30	70.40	-7.8	18,282	-0.04%
2022/11/07	18	69.87	20.1	69.12	70.00	-2.1	18,009	-0.01%
2022/11/04	8	66.45	6	66.68	66.60	2	17,759	0.01%
2022/11/03	8	65.91	7	65.19	65.80	1	17,605	0.01%
2022/11/02	9.1	67.81	5	67.12	66.50	4.1	17,748	0.02%
2022/11/01	10.1	66.18	9	66.17	66.00	1.1	17,590	0.01%
2022/10/31	1	66.70	2.3	67.68	67.70	-1.3	17,596	-0.01%
2022/10/28	3	69.67	10	68.72	68.50	-7	17,585	-0.04%
2022/10/27	11	69.45	6.2	69.74	70.50	4.9	17,529	0.03%
2022/10/26	5	69.06	4	69.12	69.20	1	17,483	0.01%
2022/10/24	2	68.80	3	69.17	68.50	-1	17,586	-0.01%
2022/10/21	1	66.80	11	66.43	66.50	-10	17,570	-0.06%
2022/10/20	10	65.40	1	64.60	66.90	9	17,578	0.05%
2022/10/18	1.1	66.93	1	66.90	67.00	0.1	17,674	0.00%
2022/10/17	13.5	64.01	14	64.01	64.90	-0.6	17,705	0.00%
2022/10/12	2.2	70.59	1	68.20	68.30	1.2	18,252	0.01%
2022/10/11	3	72.03	4	72.80	72.20	-1	18,103	-0.01%
2022/10/07	1.3	74.02	0	0.00	73.20	1.3	17,998	0.01%
2022/10/06	2	72.50	3	72.97	73.60	-1	18,048	-0.01%
2022/10/05	1	74.30	0	0.00	72.90	1	18,103	0.01%
2022/10/04	5	71.86	4	71.00	71.60	1	18,225	0.01%
2022/10/03	3	69.97	7	70.17	70.30	-4	18,110	-0.02%
2022/09/30	1	66.60	0	0.00	66.80	1	17,994	0.01%
2022/09/29	1.1	66.65	1	68.00	66.50	0.1	17,966	0.00%
2022/09/28	1.3	66.64	0	0.00	65.70	1.3	17,990	0.01%
2022/09/27	2.2	70.01	3.2	70.74	71.00	-1	18,355	-0.01%
2022/09/26	11	72.37	19	70.53	69.40	-8	18,480	-0.04%
2022/09/23	12	76.40	10	75.39	74.90	2	18,620	0.01%
2022/09/22	1.5	75.33	10	75.86	74.70	-8.6	18,861	-0.05%
2022/09/21	25	78.05	24	76.59	78.30	1	19,104	0.01%
2022/09/20	2.5	75.39	0	0.00	75.10	2.5	19,163	0.01%
2022/09/19	3.5	76.87	3	78.33	74.10	0.5	19,630	0.00%
2022/09/16	7.2	79.13	4.2	79.14	80.70	3	19,925	0.01%
2022/09/15	2.3	79.08	4	80.68	80.70	-1.8	20,286	-0.01%
2022/09/13	1.5	77.87	2	78.15	77.70	-0.5	20,614	0.00%
2022/09/12	0	0.00	4	76.30	76.90	-4	20,925	-0.02%
2022/09/08	4.2	74.14	4	73.93	74.10	0.2	20,836	0.00%
2022/09/07	10	74.81	3	74.57	74.50	7	20,908	0.03%
2022/09/06	11.4	77.61	3	77.47	76.80	8.4	20,750	0.04%
2022/09/05	4.4	77.64	4	78.30	76.20	0.4	20,692	0.00%
2022/09/02	25	80.14	10.4	81.17	78.00	14.7	20,581	0.07%
2022/09/01	8	84.78	0	0.00	83.70	8	20,346	0.04%
2022/08/31	5	85.08	2	83.00	86.80	3	20,415	0.01%
2022/08/29	5	87.00	11	87.55	86.30	-6	20,111	-0.03%
2022/08/26	3	93.57	0	0.00	93.10	3	20,046	0.01%
2022/08/25	3	92.47	0	0.00	92.80	3	20,010	0.01%
2022/08/24	6	92.23	3	93.37	91.30	3	20,068	0.01%
2022/08/23	0	0.00	1	94.80	94.60	-1	20,090	0.00%
2022/08/22	3	95.73	0	0.00	95.10	3	20,154	0.01%
2022/08/19	0	0.00	4	100.50	100.50	-4	20,021	-0.02%
2022/08/18	0	101.50	0	0.00	101.00	0	20,220	0.00%
2022/08/16	3	100.47	0	0.00	99.90	3	21,251	0.01%
2022/08/15	3	101.00	1	101.50	101.50	2	21,871	0.01%
2022/08/12	1	104.00	0	0.00	104.50	1	21,770	0.00%
2022/08/10	2	105.00	0	0.00	103.00	2	21,885	0.01%
2022/08/09	1	105.50	2	105.00	105.00	-1	21,937	0.00%
2022/08/05	2	107.50	7	107.36	107.50	-5	21,846	-0.02%
2022/08/04	4	102.00	2	103.50	104.00	2	21,921	0.01%
2022/08/03	1	104.99	1	104.00	104.50	0	21,955	0.00%
2022/08/02	0	0.00	4	104.13	105.00	-4	22,088	-0.02%
2022/08/01	1	107.50	9	106.22	107.50	-8	22,109	-0.04%
2022/07/29	12	107.00	7	106.36	107.00	5	22,202	0.02%
2022/07/28	4	103.88	6	105.25	102.00	-2	22,118	-0.01%
2022/07/27	13	103.77	7	103.79	104.50	6	22,091	0.03%
2022/07/26	2	101.00	2	100.50	100.50	0	22,099	0.00%
2022/07/25	7	104.57	1	104.00	104.00	6	21,952	0.03%
2022/07/22	1	106.00	6	106.33	106.50	-5	21,993	-0.02%
2022/07/21	8	105.88	8	105.88	105.50	0	22,013	0.00%
2022/07/20	14	105.64	13.2	105.86	103.50	0.8	21,989	0.00%
2022/07/19	16	130.00	20	129.53	131.00	-4	21,598	-0.02%
2022/07/18	3	119.17	1.2	121.00	121.00	1.8	21,147	0.01%
2022/07/15	1	118.50	13	117.96	117.00	-12	21,144	-0.06%
2022/07/14	5	117.80	4	118.00	118.50	1	21,219	0.00%
2022/07/13	1	114.50	3	114.83	113.50	-2	21,063	-0.01%
2022/07/12	12	112.04	11	112.32	112.00	1	20,966	0.00%
2022/07/11	0	0.00	3	121.50	120.50	-3	20,719	-0.01%
2022/07/08	12	121.08	14	119.79	120.50	-2	20,675	-0.01%
2022/07/07	9	116.44	1	115.50	116.50	8	20,505	0.04%
2022/07/06	13.5	113.80	7	115.29	113.50	6.5	20,500	0.03%
2022/07/05	6	117.75	2	118.25	116.00	4	20,405	0.02%
2022/07/04	14.2	113.68	6	114.42	115.50	8.2	19,948	0.04%
2022/07/01	10	117.30	16	116.84	111.00	-6	19,836	-0.03%
2022/06/30	8	119.75	11	118.95	119.00	-3	19,480	-0.02%
2022/06/29	13	121.46	8	123.56	120.00	5	19,155	0.03%
2022/06/28	8	126.69	4	127.25	128.00	4	18,787	0.02%
2022/06/27	6	126.25	13	126.89	128.00	-7	18,412	-0.04%
2022/06/24	11	116.82	21	116.17	116.50	-10	17,937	-0.06%
2022/06/23	17	115.61	15	114.07	110.50	2	17,617	0.01%
2022/06/22	10	118.65	16	117.78	120.00	-6	17,276	-0.03%
2022/06/21	14.5	122.90	10	123.45	123.50	4.5	16,758	0.03%
2022/06/20	13	122.88	7	122.71	119.50	6	16,534	0.04%
2022/06/17	1	130.50	4	132.50	131.00	-3	16,156	-0.02%
2022/06/16	8	135.44	5	134.40	131.00	3	15,984	0.02%
2022/06/15	2	140.75	0	0.00	140.50	2	16,030	0.01%
2022/06/14	1	141.50	1	143.00	143.00	0	16,380	0.00%
2022/06/13	2	144.25	1	145.00	143.00	1	17,312	0.01%
2022/06/10	3	150.67	5	151.40	150.00	-2	17,735	-0.01%
2022/06/09	3	155.00	2	155.00	155.00	1	17,977	0.01%
2022/06/08	4	161.50	4	160.63	161.50	0	18,124	0.00%
2022/06/07	4	159.50	0	0.00	159.00	4	18,565	0.02%
2022/06/06	2	163.00	2	159.50	158.50	0	19,086	0.00%
2022/06/02	1	159.00	6	159.00	158.50	-5	19,672	-0.03%
2022/06/01	7	160.79	3	160.50	159.50	4	20,734	0.02%
2022/05/31	2	157.00	1	157.00	157.00	1	22,047	0.00%
2022/05/30	3	159.83	13	160.69	158.50	-10	22,405	-0.04%
2022/05/27	14	159.86	3	158.50	160.50	11	22,706	0.05%
2022/05/26	7	158.79	4	158.13	156.50	3	23,032	0.01%
2022/05/25	11	161.05	8	160.50	160.50	3	23,196	0.01%
2022/05/24	3	165.00	25	165.46	161.50	-22	23,415	-0.09%
2022/05/23	43	162.17	29.1	160.70	163.50	13.9	23,452	0.06%
2022/05/20	1.1	147.55	2	148.75	149.00	-0.9	23,616	0.00%
2022/05/19	3	142.50	1	143.50	146.00	2	24,528	0.01%
2022/05/18	4	146.38	5	147.00	147.50	-1	25,491	0.00%
2022/05/17	2	144.50	7	145.36	143.00	-5	26,034	-0.02%
2022/05/16	2	151.00	8	151.44	148.00	-6	26,380	-0.02%
2022/05/13	8	152.75	1	151.50	153.50	7	26,755	0.03%
2022/05/12	9	150.22	5	148.80	148.50	4	27,852	0.01%
2022/05/11	3	151.83	15	151.43	151.50	-12	28,048	-0.04%
2022/05/10	18	151.78	2	152.00	151.50	16	28,426	0.06%
2022/05/09	12	149.67	36	148.97	148.00	-24	28,842	-0.08%
2022/05/06	3	150.50	15	148.90	151.50	-12	29,843	-0.04%
2022/05/05	21	152.93	8	153.63	153.00	13	29,960	0.04%
2022/05/04	1	150.50	53	149.97	148.50	-52	29,923	-0.17%
2022/05/03	5	143.30	4	143.00	146.00	1	30,123	0.00%
2022/04/29	11	146.64	0	0.00	146.00	11	30,426	0.04%
2022/04/28	0	142.50	0	0.00	142.00	0	30,615	0.00%
2022/04/26	3	146.50	0	0.00	145.00	3	30,761	0.01%
2022/04/25	0	0.00	3	150.00	148.00	-3	30,860	-0.01%
2022/04/22	4	155.50	15	155.23	156.00	-11	30,890	-0.04%
2022/04/21	5	158.50	1	158.00	157.50	4	31,098	0.01%
2022/04/20	1	156.50	1	157.00	155.50	0	31,348	0.00%
2022/04/19	0	0.00	4	154.00	156.00	-4	31,482	-0.01%
2022/04/18	0	0.00	3	151.67	151.00	-3	31,728	-0.01%
2022/04/15	9	155.83	3	155.33	155.00	6	32,036	0.02%
2022/04/14	3	156.50	7	158.14	154.50	-4	32,163	-0.01%
2022/04/13	13	156.69	8	157.06	158.00	5	32,253	0.02%
2022/04/12	2	151.00	1	150.50	153.00	1	32,311	0.00%
2022/04/11	0	0.00	2	155.00	151.50	-2	32,351	-0.01%
2022/04/08	1	153.00	1.2	154.83	154.00	-0.2	32,947	0.00%
2022/04/07	3	150.67	0	0.00	149.50	3	33,063	0.01%
2022/04/06	2.1	154.52	8.1	155.62	156.00	-6	33,093	-0.02%
2022/04/01	3	158.50	2	158.50	160.00	1	33,478	0.00%
2022/03/31	2	158.00	15	158.40	158.50	-13	33,528	-0.04%
2022/03/30	12.1	159.51	4	158.00	160.00	8.1	33,688	0.02%
2022/03/29	9.2	156.36	7	157.00	154.50	2.2	33,769	0.01%
2022/03/28	9	155.28	5	155.90	156.00	4	34,092	0.01%
2022/03/25	11.2	158.68	1	155.00	153.50	10.2	34,467	0.03%
2022/03/24	3	162.67	0	0.00	160.00	3	34,857	0.01%
2022/03/23	2	165.25	4	164.13	163.00	-2	35,566	-0.01%
2022/03/22	6	165.00	3	164.33	162.50	3	36,222	0.01%
2022/03/21	18	164.08	0	0.00	163.00	18	37,126	0.05%
2022/03/18	9	161.72	9	162.17	163.00	0	38,261	0.00%
2022/03/17	9.1	164.98	6	164.50	168.00	3.1	38,841	0.01%
2022/03/16	8.5	170.68	5.2	160.04	161.50	3.3	39,919	0.01%
2022/03/15	17.1	182.67	19	178.29	172.50	-2	39,944	0.00%
2022/03/14	4.1	180.24	5	178.60	182.00	-0.9	41,030	0.00%
2022/03/11	3	176.33	3	175.00	175.00	0	42,473	0.00%
2022/03/10	4	177.38	4	179.00	176.50	0	43,249	0.00%
2022/03/09	25.1	174.70	6	175.33	174.00	19.1	43,857	0.04%
2022/03/08	23	171.15	14	172.68	170.50	9	44,460	0.02%
2022/03/07	13.1	188.31	13	184.81	180.00	0.1	43,865	0.00%
2022/03/04	23	196.72	51	195.35	192.00	-28	43,042	-0.07%
2022/03/03	7.1	195.00	7.2	193.51	192.00	-0.1	41,921	0.00%
2022/03/02	11	192.27	20	193.18	190.50	-9	41,774	-0.02%
2022/03/01	21.1	193.31	14	192.11	193.00	7.1	41,636	0.02%
2022/02/25	8	187.13	11.1	187.00	187.00	-3.1	41,391	-0.01%
2022/02/24	14.1	187.48	24	187.27	182.00	-10	41,218	-0.02%
2022/02/23	30	189.28	21	188.81	190.00	9	40,843	0.02%
2022/02/22	17	185.29	22	183.73	181.50	-5	40,488	-0.01%
2022/02/21	26	197.13	10	197.30	195.00	16	39,762	0.04%
2022/02/18	48	191.60	64.1	191.76	194.50	-16.1	39,031	-0.04%
2022/02/17	36	186.33	25	184.38	183.00	11	38,225	0.03%
2022/02/16	14.1	183.71	10.1	183.85	183.50	4	37,912	0.01%
2022/02/15	5.1	181.01	5	181.80	178.50	0.1	38,206	0.00%
2022/02/14	19	179.79	22.1	181.16	180.00	-3.1	38,783	-0.01%
2022/02/11	13	175.50	21	175.05	172.00	-8	38,390	-0.02%
2022/02/10	17	175.97	8	174.44	175.50	9	39,037	0.02%
2022/02/09	15	174.80	33	174.03	173.50	-18	39,741	-0.05%
2022/02/08	47	171.71	35	172.64	172.00	12	39,830	0.03%
2022/02/07	12	151.58	13	154.38	162.00	-1	39,996	0.00%
2022/01/26	9	148.89	11	148.32	147.50	-2	41,239	0.00%
2022/01/25	21	147.62	27	148.41	145.50	-6	41,581	-0.01%
2022/01/24	6	150.92	6	150.00	153.00	0	41,813	0.00%
2022/01/21	5	154.50	1	155.00	151.50	4	42,137	0.01%
2022/01/20	2	161.50	0	162.50	161.00	2	42,290	0.00%
2022/01/19	6	163.17	6	162.92	161.50	0	42,524	0.00%
2022/01/18	1	166.50	0	0.00	166.00	1	42,715	0.00%
2022/01/17	4.1	168.85	4	167.38	166.00	0.1	43,550	0.00%
2022/01/14	4	170.25	3	169.67	173.50	1	44,029	0.00%
2022/01/13	3.1	170.38	2	175.01	168.50	1.1	44,460	0.00%
2022/01/12	8.1	179.24	6	180.50	176.00	2.1	44,725	0.00%
2022/01/11	1	180.50	1	182.50	181.50	0	45,521	0.00%
2022/01/10	8	180.38	1	180.00	179.50	7	46,605	0.02%
2022/01/07	2	189.00	10	191.05	187.50	-8	47,315	-0.02%
2022/01/06	8	191.50	0	0.00	191.00	8	48,866	0.02%
2022/01/05	0.1	191.00	18	190.00	191.00	-17.9	49,726	-0.04%
2022/01/04	25	189.52	9	188.11	191.50	16	50,499	0.03%
2022/01/03	9	188.11	8.1	186.71	187.50	1	51,296	0.00%
2021/12/30	5	199.20	13.4	200.06	198.50	-8.4	51,827	-0.02%
2021/12/29	8	200.88	14	202.57	201.00	-6	52,778	-0.01%
2021/12/28	28	203.98	19	203.60	200.50	9	54,654	0.02%
2021/12/27	9	199.83	11	199.55	199.00	-2	55,451	0.00%
2021/12/24	12	199.71	3	200.33	199.00	9	56,326	0.02%
2021/12/23	6	202.92	4	201.00	200.00	2	56,322	0.00%
2021/12/22	0	0.00	43	205.10	204.00	-43	56,540	-0.08%
2021/12/21	46	203.62	10	204.40	207.00	36	56,543	0.06%
2021/12/20	4.7	199.11	32	200.91	199.00	-27.3	56,620	-0.05%
2021/12/17	46	201.47	26	200.94	200.00	20	56,644	0.04%
2021/12/16	18	198.56	28	201.43	196.50	-10	56,315	-0.02%
2021/12/15	62	198.00	42	197.93	199.00	20	56,196	0.04%
2021/12/14	18	194.53	14	194.57	189.50	4	56,156	0.01%
2021/12/13	5	205.60	32	208.42	201.50	-27	55,319	-0.05%
2021/12/10	35.1	209.04	7	208.79	210.50	28	55,553	0.05%
2021/12/09	54.1	202.07	66.1	205.87	208.00	-12.1	54,894	-0.02%
2021/12/08	22	199.39	41.4	198.82	197.00	-19.4	54,715	-0.04%
2021/12/07	84	189.31	72.1	185.29	191.00	12	54,241	0.02%
2021/12/06	35	175.97	17.2	175.27	176.50	17.8	53,587	0.03%
2021/12/03	17	169.82	25.1	170.96	164.50	-8.1	53,625	-0.02%
2021/12/02	45.1	164.45	40.2	165.47	169.50	4.9	53,692	0.01%
2021/12/01	1	155.00	1	154.50	154.50	0	53,099	0.00%
2021/11/30	8	155.63	6	156.50	156.50	2	53,553	0.00%
2021/11/29	2	153.50	2	153.25	153.00	0	54,150	0.00%
2021/11/26	3	154.50	11.5	157.00	152.00	-8.5	55,260	-0.02%
2021/11/25	11	157.73	3	157.67	157.50	8	55,943	0.01%
2021/11/24	5	154.50	0	0.00	154.00	5	56,530	0.01%
2021/11/23	1	155.50	0	0.00	154.00	1	58,328	0.00%
2021/11/22	1	154.57	0	0.00	154.50	1	60,206	0.00%
2021/11/19	8.1	158.27	4	159.25	156.00	4.1	61,871	0.01%
2021/11/18	2.2	159.36	2.1	160.71	160.50	0.1	64,140	0.00%
2021/11/17	2	157.25	1	159.00	158.50	1	66,010	0.00%
2021/11/16	1	159.50	1.1	159.18	161.00	-0.1	67,378	0.00%
2021/11/15	2.1	157.83	1	159.00	157.00	1.1	69,856	0.00%
2021/11/12	7	161.00	4	159.63	159.00	3	71,211	0.00%
2021/11/11	12.1	166.73	6	167.42	159.50	6.1	71,484	0.01%
2021/11/10	10	185.15	4	184.00	177.00	6	72,107	0.01%
2021/11/09	3	186.67	5	188.30	183.50	-2	73,224	0.00%
2021/11/08	20	186.30	25	185.48	190.00	-5	73,787	-0.01%
2021/11/05	12	176.25	3	177.33	178.00	9	74,735	0.01%
2021/11/04	7	178.71	28.1	177.86	174.50	-21.1	76,083	-0.03%
2021/11/03	70	174.40	60.2	173.66	171.50	9.8	76,323	0.01%
2021/11/02	6.1	162.96	10	163.15	161.00	-3.9	76,868	-0.01%
2021/11/01	3	159.02	1	162.00	158.50	2	77,612	0.00%
2021/10/29	6	158.00	8.1	160.41	160.00	-2.1	78,267	0.00%
2021/10/28	11	158.50	11	155.82	153.50	0	79,584	0.00%
2021/10/27	2.2	153.55	1	155.00	153.00	1.2	82,036	0.00%
2021/10/26	2	156.50	12.1	158.11	157.00	-10.1	84,992	-0.01%
2021/10/25	14.1	156.18	9	157.78	157.50	5.1	87,571	0.01%
2021/10/22	8	154.63	12	153.67	152.50	-4	90,066	0.00%
2021/10/21	9	161.11	9	163.83	159.00	0	91,770	0.00%
2021/10/20	35	162.94	47	161.76	159.50	-12	92,550	-0.01%
2021/10/19	28	162.21	31	160.68	158.00	-3	94,278	0.00%
2021/10/18	17	155.09	9	158.06	160.00	8	96,471	0.01%
2021/10/15	6	161.17	24	164.40	161.00	-18	97,931	-0.02%
2021/10/14	47	164.66	17	161.35	164.50	30	98,982	0.03%
2021/10/13	23	159.70	27	156.59	155.00	-4	99,248	0.00%
2021/10/12	49	156.57	43	156.49	153.50	6	101,711	0.01%
2021/10/08	6	168.08	16	168.53	169.50	-10	102,911	-0.01%
2021/10/07	39	174.01	29.1	174.26	171.50	9.9	105,121	0.01%
2021/10/06	32	165.20	55	168.02	161.50	-23	106,167	-0.02%
2021/10/05	40.7	170.32	31	166.69	173.00	9.7	107,309	0.01%
2021/10/04	23	169.54	26	168.50	165.50	-3	108,342	0.00%
2021/10/01	18.1	191.49	25	192.18	183.50	-6.9	110,613	-0.01%
2021/09/30	33	203.29	19	202.55	203.50	14	112,158	0.01%
2021/09/29	11	202.64	10	202.30	200.50	1	113,993	0.00%
2021/09/28	9	202.28	6	202.83	203.50	3	115,755	0.00%
2021/09/27	24.4	214.99	25	213.20	208.00	-0.6	117,732	0.00%
2021/09/24	24.3	213.78	26	214.19	215.00	-1.7	121,860	0.00%
2021/09/23	5	209.20	6	208.50	207.50	-1	123,853	0.00%
2021/09/22	22	205.09	50	204.14	203.00	-28	127,961	-0.02%
2021/09/17	45	208.09	17	208.44	210.00	28	129,019	0.02%
2021/09/16	2.1	201.81	24	204.21	200.50	-21.9	131,239	-0.02%
2021/09/15	46.3	202.78	25	202.30	205.00	21.3	132,972	0.02%
2021/09/14	7.1	209.33	19	210.63	201.50	-11.9	136,191	-0.01%
2021/09/13	33	215.27	25	213.54	210.00	8	138,442	0.01%
2021/09/10	67	210.28	68	210.10	211.50	-1	139,336	0.00%
2021/09/09	28	209.46	38	212.38	207.50	-10	140,530	-0.01%
2021/09/08	50.7	213.90	33.2	212.50	213.00	17.6	141,059	0.01%
2021/09/07	107	208.18	98	208.08	209.50	9	141,359	0.01%	大買/
2021/09/06	18	214.11	11	219.32	211.00	7	140,707	0.00%
2021/09/03	15	233.53	21	235.43	222.00	-6	140,444	0.00%
2021/09/02	19	238.89	2	239.50	235.50	17	139,951	0.01%
2021/09/01	29.1	240.24	26	241.02	235.00	3.1	139,269	0.00%
2021/08/31	26.1	248.64	9	246.06	248.00	17.1	138,045	0.01%
2021/08/30	17	254.91	44	256.13	249.00	-27	137,102	-0.02%
2021/08/27	66	257.46	49	254.96	252.00	17	136,378	0.01%
2021/08/26	113	254.06	163	257.21	258.00	-50	134,570	-0.04%	大買/大賣/
2021/08/25	104.2	256.36	80.5	251.15	262.00	23.6	132,823	0.02%	大買/
2021/08/24	87	248.90	98	250.95	244.00	-11	131,087	-0.01%
2021/08/23	138	245.43	99	246.52	248.00	39	129,142	0.03%	大買/
2021/08/20	90	218.73	71	221.61	225.50	19	129,352	0.01%
2021/08/19	31	222.97	33.1	223.49	213.00	-2.1	130,804	0.00%
2021/08/18	41	214.55	39	219.63	226.00	2	129,864	0.00%
2021/08/17	31	212.32	30	213.28	205.50	1	130,875	0.00%
2021/08/16	21	210.93	18	212.08	215.00	3	131,847	0.00%
2021/08/13	24	226.63	14	224.86	215.00	10	131,260	0.01%
2021/08/12	9.1	220.32	69.3	219.57	230.00	-60.2	131,665	-0.05%
2021/08/11	75	217.62	71	221.64	217.00	4	131,247	0.00%
2021/08/10	124	227.43	119	231.53	225.00	5	129,537	0.00%	大買/大賣/
2021/08/09	9	233.33	50	234.66	229.00	-41	128,839	-0.03%
2021/08/06	105.2	233.67	19.1	235.01	231.00	86.1	128,536	0.07%	大買/
2021/08/05	18	228.92	75	222.87	221.00	-57	127,154	-0.04%
2021/08/04	30	234.17	40	232.21	233.00	-10	126,543	-0.01%
2021/08/03	34	233.22	34	231.76	229.00	0	126,639	0.00%
2021/08/02	128.5	234.07	94	223.14	232.00	34.5	125,565	0.03%	大買/
2021/07/30	115	237.37	111	243.98	223.50	4	123,176	0.00%	大買/大賣/
2021/07/29	98	243.53	126	237.67	248.00	-28	120,666	-0.02%	大賣/
2021/07/28	116	209.85	141.3	214.43	225.50	-25.3	118,502	-0.02%	大買/大賣/
2021/07/27	107.2	204.45	115.1	206.84	205.00	-7.9	116,098	-0.01%	大買/大賣/
2021/07/26	66.2	224.25	53	223.05	216.50	13.2	115,006	0.01%
2021/07/23	98	245.90	108.1	242.42	240.00	-10.1	113,819	-0.01%	大賣/
2021/07/22	191	226.18	153.2	227.50	240.00	37.8	112,099	0.03%	大買/大賣/
2021/07/21	119.2	244.86	130	260.32	238.50	-10.9	109,689	-0.01%	大買/大賣/
2021/07/20	85	262.06	125	275.21	260.50	-40	107,231	-0.04%	大賣/
2021/07/19	156	289.33	68	291.62	286.00	88	105,706	0.08%	大買/
2021/07/16	79	290.94	136.1	289.03	286.00	-57.1	105,178	-0.05%	大賣/
2021/07/15	93	269.00	85.8	269.27	278.50	7.2	102,364	0.01%
2021/07/14	111.1	250.27	102	254.89	253.50	9.1	101,196	0.01%	大買/大賣/
2021/07/13	122.6	268.85	165.2	288.32	258.50	-42.5	98,531	-0.04%	大買/大賣/
2021/07/12	247	293.80	200.1	289.84	287.00	46.9	96,744	0.05%	大買/大賣/
2021/07/09	112.3	286.08	143	292.09	275.00	-30.7	94,700	-0.03%	大買/大賣/
2021/07/08	181	290.55	139.4	291.11	304.00	41.6	92,400	0.05%	大買/大賣/
2021/07/07	70.3	284.32	63	289.17	276.50	7.3	89,534	0.01%
2021/07/06	79.2	307.27	83	309.88	296.00	-3.8	87,537	0.00%
2021/07/05	64.1	308.65	24.1	314.88	302.00	40	85,714	0.05%
2021/07/02	50	329.73	49	331.30	326.50	1	83,762	0.00%
2021/07/01	192.2	342.11	198.1	339.26	336.00	-5.9	81,705	-0.01%	大買/大賣/
2021/06/30	63	309.17	53.1	313.86	321.00	9.9	77,304	0.01%
2021/06/29	115.5	304.57	153.2	315.39	292.00	-37.7	75,146	-0.05%	大買/大賣/
2021/06/28	89	297.68	55.1	291.63	300.00	33.9	71,395	0.05%
2021/06/25	178.1	268.13	191.5	267.54	273.00	-13.4	70,194	-0.02%	大買/大賣/
2021/06/24	63	245.38	128.5	234.22	248.50	-65.5	67,663	-0.10%	大賣/
2021/06/23	243	238.41	103.6	244.67	226.00	139.4	65,883	0.21%	大買/大賣/鉅額交易
2021/06/22	164.1	265.36	116.2	268.63	251.00	47.9	61,674	0.08%	大買/大賣/
2021/06/21	36	243.78	159.4	240.08	249.00	-123.4	58,851	-0.21%	大賣/鉅額交易
2021/06/18	321.1	222.44	251	219.71	226.50	70.1	58,156	0.12%	大買/大賣/
2021/06/17	53.2	203.32	36	206.11	206.00	17.2	56,643	0.03%
2021/06/16	137	205.88	119	208.37	205.50	18	55,154	0.03%	大買/大賣/
2021/06/15	36	187.43	94	187.46	191.50	-58	53,839	-0.11%
2021/06/11	31	172.27	34	169.47	174.50	-3	53,432	-0.01%
2021/06/10	10	155.80	3	153.50	159.00	7	53,228	0.01%
2021/06/09	2	157.25	12	160.25	160.00	-10	53,324	-0.02%
2021/06/08	29	159.02	24	161.04	165.00	5	53,404	0.01%
2021/06/07	13	151.38	28.2	144.07	153.00	-15.2	53,464	-0.03%
2021/06/04	13	155.69	10	155.70	155.50	3	53,521	0.01%
2021/06/03	1	160.00	4	163.48	161.00	-3	53,592	-0.01%
2021/06/02	41	163.99	67	164.05	160.00	-26	53,515	-0.05%
2021/06/01	38	150.46	15	155.40	159.50	23	53,205	0.04%
2021/05/31	84	147.86	82.4	158.38	145.00	1.6	53,006	0.00%
2021/05/28	78.3	151.91	158	151.16	154.50	-79.8	52,533	-0.15%	大賣/
2021/05/27	164.4	138.25	148	138.23	140.50	16.4	50,723	0.03%	大買/大賣/
2021/05/26	68	126.11	39	124.60	128.00	29	47,866	0.06%
2021/05/25	187	120.82	166	120.55	116.50	21	46,237	0.05%	大買/大賣/
2021/05/24	93	120.44	42	121.31	125.00	51	43,825	0.12%
2021/05/21	84	113.28	108.1	113.14	114.00	-24.1	42,234	-0.06%	大賣/
2021/05/20	81	101.60	129	102.46	104.00	-48	41,724	-0.12%	大賣/
2021/05/19	44	92.52	36	93.02	94.60	8	39,609	0.02%
2021/05/18	2	83.70	14	85.02	86.00	-12	39,042	-0.03%
2021/05/17	38	78.73	10	78.77	78.20	28	38,911	0.07%
2021/05/14	54	74.46	45	74.48	81.60	9	37,764	0.02%
2021/05/13	9	81.11	5	81.60	80.10	4	36,679	0.01%
2021/05/12	15	91.56	2	92.25	88.90	13	36,346	0.04%
2021/05/11	18.1	100.31	7.1	101.01	98.70	11	36,361	0.03%
2021/05/10	26	99.03	90.2	98.69	101.50	-64.2	35,317	-0.18%
2021/05/07	9.7	90.84	3	91.77	92.30	6.7	34,558	0.02%
2021/05/06	11	90.55	22	89.36	89.90	-11	34,312	-0.03%
2021/05/05	20	94.88	17.3	92.54	92.50	2.7	33,721	0.01%
2021/05/04	19.2	96.41	20.2	96.10	91.40	-1	33,189	0.00%
2021/05/03	40	101.95	35.2	101.57	101.50	4.8	32,428	0.01%
2021/04/29	7	91.66	2	92.10	94.70	5	31,563	0.02%
2021/04/28	25	95.52	9	95.60	92.50	16	31,936	0.05%
2021/04/27	4	92.93	37.3	92.32	91.20	-33.3	31,941	-0.10%
2021/04/26	40	90.10	24.2	90.09	90.20	15.8	31,963	0.05%
2021/04/23	10.2	83.95	2	87.50	82.00	8.2	32,715	0.03%
2021/04/22	163.2	93.42	181	92.67	85.80	-17.8	32,945	-0.05%	大買/大賣/
2021/04/21	98	87.97	59	87.64	89.60	39	32,068	0.12%
2021/04/20	46	79.57	30	82.07	81.50	16	31,928	0.05%
2021/04/19	164.3	78.76	169	78.99	80.60	-4.8	32,264	-0.01%	大買/大賣/
2021/04/16	55	70.71	48	71.81	73.30	7	32,430	0.02%
2021/04/15	2	66.70	6	65.52	66.70	-4	32,892	-0.01%
2021/04/14	4	63.20	5	64.38	65.30	-1	34,186	0.00%
2021/04/13	3	63.90	9	64.97	64.30	-6	34,459	-0.02%
2021/04/12	11.5	62.73	21	63.18	64.00	-9.5	35,159	-0.03%
2021/04/09	9	58.20	7.2	57.31	58.20	1.8	36,862	0.00%
2021/04/08	3	59.23	19	58.75	58.90	-16	37,908	-0.04%
2021/04/07	61	58.33	98	57.71	58.70	-37	39,236	-0.09%
2021/04/06	68	57.21	25	56.76	57.40	43	42,280	0.10%
2021/04/01	41	55.94	52	56.19	55.90	-11	43,279	-0.03%
2021/03/31	37.6	56.88	20	56.71	55.10	17.6	44,129	0.04%
2021/03/30	12	54.58	13	55.84	54.60	-1	44,067	0.00%
2021/03/29	40	54.58	27	55.18	55.40	13	44,720	0.03%
2021/03/26	14	51.39	2	52.10	52.90	12	46,649	0.03%
2021/03/25	1	51.10	2	52.20	49.90	-1	47,659	0.00%
2021/03/24	22	52.02	7	52.06	52.00	15	48,732	0.03%
2021/03/23	17	54.47	25	54.42	51.70	-8	48,863	-0.02%
2021/03/22	23	54.20	21	53.86	54.50	2	48,009	0.00%
2021/03/19	3.5	49.97	2	49.93	49.55	1.5	47,755	0.00%
2021/03/18	7	49.49	10	49.73	49.95	-3	48,015	-0.01%
2021/03/17	1	49.20	4	49.00	49.00	-3	48,441	-0.01%
2021/03/16	1	48.30	0	0.00	48.65	1	48,956	0.00%
2021/03/15	1	48.45	7	48.59	48.70	-6	49,649	-0.01%
2021/03/12	3	47.35	11	48.13	47.40	-8	50,455	-0.02%
2021/03/11	4	47.53	3	47.45	47.25	1	50,756	0.00%
2021/03/10	1	46.85	0	0.00	47.00	1	50,926	0.00%
2021/03/09	3	47.75	18	47.59	47.50	-15	51,141	-0.03%
2021/03/08	0	0.00	2	45.40	45.40	-2	51,479	0.00%
2021/03/05	3	45.97	1	46.10	45.85	2	51,890	0.00%
2021/03/03	3	45.75	5	47.24	47.30	-2	52,717	0.00%
2021/03/02	16	48.25	7	49.19	45.50	9	53,775	0.02%
2021/02/26	0	0.00	1	47.95	47.95	-1	54,074	0.00%
2021/02/25	0	0.00	1	47.65	47.30	-1	54,060	0.00%
2021/02/23	3	47.47	24	47.19	46.70	-21	54,262	-0.04%
2021/02/22	23	47.26	2	47.33	46.75	21	54,800	0.04%
2021/02/19	0	0.00	1	44.50	44.50	-1	54,951	0.00%
2021/02/18	5	45.80	13	45.86	45.25	-8	55,206	-0.01%
2021/02/17	9	43.60	9	43.27	43.90	0	54,788	0.00%
2021/02/05	6	42.73	3	43.00	42.20	3	54,773	0.01%
2021/02/04	3	42.55	4	42.86	43.50	-1	54,818	0.00%
2021/02/03	23	42.61	16	42.91	42.25	7	55,361	0.01%
2021/02/02	7	41.56	16	43.59	43.50	-9	56,019	-0.02%
2021/02/01	8	41.73	4	41.50	41.35	4	55,488	0.01%
2021/01/29	1	42.80	0	0.00	42.80	1	55,267	0.00%
2021/01/28	2	45.05	6	45.39	44.75	-4	55,130	-0.01%
2021/01/27	3	44.35	3	45.20	44.55	0	54,963	0.00%
2021/01/26	11	45.60	18	45.73	45.60	-7	55,058	-0.01%
2021/01/22	0	0.00	11	45.08	44.80	-11	54,629	-0.02%
2021/01/21	2	43.05	20	43.65	42.70	-18	54,212	-0.03%
2021/01/20	21	42.87	14	43.17	42.10	7	53,579	0.01%
2021/01/19	28	44.30	11	45.01	43.20	17	52,968	0.03%
2021/01/18	18	42.93	71	43.95	45.10	-53	52,507	-0.10%
2021/01/15	69	44.07	0	0.00	43.25	69	51,347	0.13%
2021/01/14	5	49.30	3	49.80	48.05	2	50,492	0.00%
2021/01/13	6	49.03	4.2	48.53	48.00	1.9	50,040	0.00%
2021/01/12	16	48.95	18	49.00	49.05	-2	49,715	0.00%
2021/01/11	28	49.21	60	49.12	50.40	-32	48,278	-0.07%
2021/01/08	32	48.46	31	48.53	48.50	1	47,488	0.00%
2021/01/07	73	46.73	29	47.27	47.35	44	46,536	0.09%
2021/01/06	24	52.10	7.1	51.83	50.30	16.9	45,072	0.04%
2021/01/05	10	54.96	4.8	54.99	54.60	5.2	44,340	0.01%
2021/01/04	36.1	55.49	60	55.83	57.10	-23.9	43,023	-0.06%
2020/12/31	67.1	51.96	63	52.23	52.90	4.1	40,875	0.01%
2020/12/30	27	49.39	27	50.05	50.10	0	39,737	0.00%
2020/12/29	115	52.65	97	55.01	49.35	18	38,285	0.05%	大買/
2020/12/28	57	52.79	38	51.53	52.80	19	35,075	0.05%
2020/12/25	47	48.53	37.2	48.31	48.00	9.8	33,634	0.03%
2020/12/24	8	45.34	10	45.90	45.25	-2	32,551	-0.01%
2020/12/23	11	42.99	91	44.68	45.45	-80	32,156	-0.25%
2020/12/22	95	44.63	57	47.89	43.15	38	31,216	0.12%
2020/12/21	66	46.29	33	44.98	47.50	33	28,681	0.12%
2020/12/18	16	43.38	28	43.32	43.20	-12	27,305	-0.04%
2020/12/17	12	42.01	11	41.96	42.35	1	25,975	0.00%
2020/12/16	1	40.45	0.1	40.60	41.00	1	25,507	0.00%
2020/12/15	9	40.04	8	41.80	40.00	1	25,254	0.00%
2020/12/14	6	40.81	18	40.59	40.75	-12	24,601	-0.05%
2020/12/11	23	39.84	3	40.65	38.95	20	24,110	0.08%
2020/12/10	8	41.59	9	42.11	41.40	-1	23,548	0.00%
2020/12/09	2	41.05	4	41.36	41.40	-2	22,943	-0.01%
2020/12/08	7	41.24	33	41.02	40.60	-26	22,173	-0.12%
2020/12/07	9	38.16	10	38.98	38.25	-1	21,113	0.00%
2020/12/04	11	38.42	0	0.00	38.00	11	20,573	0.05%
2020/12/03	10	39.63	11	40.42	39.50	-1	20,136	0.00%
2020/12/02	18	39.95	10	40.78	40.00	8	19,824	0.04%
2020/12/01	7	41.51	0	0.00	41.10	7	19,317	0.04%
2020/11/30	0	0.00	32	43.57	43.70	-32	18,836	-0.17%
2020/11/27	28	42.38	15	42.08	43.00	13	18,393	0.07%
2020/11/26	35	41.67	40	41.92	40.65	-5	17,895	-0.03%
2020/11/25	30	40.81	9	39.74	40.90	21	16,799	0.13%
2020/11/24	3	36.75	3	37.52	37.20	0	16,009	0.00%
2020/11/20	0	0.00	6	37.30	36.75	-6	15,621	-0.04%
2020/11/19	8	36.74	21	37.45	37.45	-13	15,539	-0.08%
2020/11/18	5	34.86	3	35.27	36.40	2	14,552	0.01%
2020/11/17	40	32.97	42	33.43	33.35	-2	13,788	-0.01%
2020/11/16	2	31.20	29	31.91	31.55	-27	13,474	-0.20%
2020/11/13	30	31.07	19	32.28	30.60	11	13,393	0.08%
2020/11/12	4	30.93	2	31.58	31.20	2	13,198	0.02%
2020/11/11	2	30.90	39	32.24	32.45	-37	13,081	-0.28%
2020/11/10	13	29.98	1	29.50	29.80	12	12,631	0.09%
2020/11/09	0	0.00	40	32.06	32.25	-40	11,564	-0.35%
2020/11/06	1	29.15	0	0.00	29.35	1	11,333	0.01%
2020/11/04	10	28.10	0	0.00	28.90	10	11,238	0.09%
2020/11/03	0	0.00	8.4	28.29	28.60	-8.4	11,022	-0.08%
2020/11/02	7	28.10	109	27.43	27.00	-102	10,673	-0.96%	大賣/鉅額交易
2020/10/30	7	26.34	0	0.00	26.20	7	10,273	0.07%
2020/10/29	2	26.45	0	0.00	26.70	2	10,172	0.02%
2020/10/28	52	26.32	6	27.00	26.15	46	10,059	0.46%
2020/10/27	6	26.09	51	26.13	26.10	-45	9,870	-0.46%
2020/10/26	59	25.72	122	26.00	26.85	-63	9,717	-0.65%	大賣/
2020/10/23	0	0.00	1	25.15	24.60	-1	9,230	-0.01%
2020/10/22	20	24.64	5	24.70	24.45	15	9,161	0.16%
2020/10/21	144	25.26	36	25.19	25.30	108	9,085	1.19%	大買/鉅額交易
2020/10/20	18	24.61	108	24.43	25.25	-90	8,840	-1.02%	大賣/
2020/10/19	8	23.36	65	23.48	23.55	-57	8,522	-0.67%
2020/10/16	5	23.55	49	23.61	23.55	-44	8,469	-0.52%
2020/10/15	5	24.15	20	24.15	24.05	-15	8,399	-0.18%
2020/10/14	52	24.33	7	24.30	24.55	45	8,292	0.54%
2020/10/13	36	24.43	53	24.21	25.05	-17	8,112	-0.21%
2020/10/12	31	22.72	0	0.00	23.15	31	7,687	0.40%
2020/10/08	53	23.33	0	0.00	23.80	53	7,540	0.70%
2020/10/07	0	0.00	1	24.10	24.45	-1	7,351	-0.01%
2020/10/06	90	22.63	13	23.06	23.45	77	7,094	1.09%
2020/10/05	31	22.33	15	22.61	22.85	16	6,852	0.23%
2020/09/29	1	21.65	1	22.45	21.00	0	6,614	0.00%
2020/09/28	10	21.45	11	21.58	21.65	-1	6,365	-0.02%
2020/09/25	3	20.18	4	20.25	20.45	-1	6,001	-0.02%
2020/09/23	1	19.35	0	0.00	19.50	1	5,708	0.02%
2020/09/18	0	0.00	4.8	20.24	20.30	-4.8	5,627	-0.09%
2020/09/11	3	19.98	6	20.03	20.00	-3	5,337	-0.06%
2020/09/10	0	0.00	3	20.40	20.40	-3	5,238	-0.06%
2020/09/08	0	0.00	4	20.40	20.00	-4	5,129	-0.08%
2020/09/07	2	20.45	0	0.00	20.15	2	5,064	0.04%
2020/09/04	6	19.94	2	20.00	20.00	4	4,899	0.08%
2020/09/03	1	20.25	11	20.37	20.45	-10	4,775	-0.21%
2020/09/02	1	20.55	0	0.00	20.70	1	4,671	0.02%
2020/08/31	1	21.30	58	21.73	21.20	-57	4,531	-1.26%
2020/08/27	1	20.75	0	0.00	20.90	1	4,277	0.02%
2020/08/26	0	0.00	1	22.10	22.10	-1	4,161	-0.02%
2020/08/25	85	21.63	30	21.86	21.75	55	3,937	1.40%
2020/08/21	0	0.00	1	20.25	20.10	-1	3,516	-0.03%
2020/08/20	1	19.85	4	19.80	19.95	-3	3,447	-0.09%
2020/08/19	14	20.69	8	20.54	20.35	6	3,250	0.18%
2020/08/17	2	20.60	0	0.00	20.05	2	2,835	0.07%
2020/08/14	2	19.93	2	20.10	19.90	0	2,607	0.00%
2020/08/10	0	0.00	1	18.75	19.00	-1	2,144	-0.05%
2020/08/07	0	0.00	3	18.27	18.30	-3	2,044	-0.15%
2020/08/06	0	0.00	3	18.18	18.30	-3	2,057	-0.15%
2020/07/28	2	16.88	0	0.00	16.95	2	2,034	0.10%
2020/07/24	0	0.00	2	17.30	17.50	-2	2,094	-0.10%
2020/07/23	1	17.65	0	0.00	17.70	1	2,086	0.05%
2020/07/22	1	17.95	0	0.00	17.85	1	2,093	0.05%
2020/07/17	3	18.10	0	0.00	18.10	3	2,067	0.15%
2020/07/16	2	18.55	5	18.70	18.55	-3	2,081	-0.14%
2020/07/13	0	0.00	2	18.75	18.80	-2	2,028	-0.10%
2020/07/09	1	18.40	0	0.00	18.50	1	1,967	0.05%
2020/07/08	1	18.75	3	18.80	18.70	-2	1,906	-0.10%
2020/07/07	0	0.00	2	17.95	18.40	-2	1,792	-0.11%
2020/07/06	0	0.00	1	17.60	17.65	-1	1,677	-0.06%
2020/07/03	1	16.85	0	0.00	16.90	1	1,623	0.06%
2020/06/12	3	16.35	0	0.00	16.40	3	2,137	0.14%
2020/06/02	1	16.25	0	0.00	16.20	1	2,271	0.04%
2020/05/11	0	0.00	1	16.80	16.85	-1	2,245	-0.04%
2020/04/30	0	0.00	1	16.95	16.90	-1	2,272	-0.04%
2020/04/28	1	16.50	0	0.00	16.40	1	2,238	0.04%
2020/04/24	0	0.00	8	15.95	15.95	-8	2,262	-0.35%
2020/04/17	2	16.20	0	0.00	16.15	2	2,199	0.09%
2020/04/15	0	0.00	5	16.30	16.10	-5	2,151	-0.23%
2020/03/31	5	13.75	0	0.00	13.75	5	1,958	0.26%
2020/03/20	1	12.30	1	12.50	12.55	0	1,783	0.00%
2020/03/19	0	0.00	3	12.20	11.90	-3	1,715	-0.17%
2020/02/18	0	0.00	1	17.50	17.55	-1	1,285	-0.08%
2020/02/13	0	0.00	1	17.05	17.15	-1	1,262	-0.08%
2020/02/11	1	16.90	0	0.00	16.95	1	1,239	0.08%
2020/02/10	0	0.00	21	17.00	16.90	-21	1,241	-1.69%
2020/02/03	0	0.00	3	16.80	17.05	-3	1,212	-0.25%
2019/12/11	1	18.30	0	0.00	18.35	1	1,322	0.08%
2019/11/04	0	0.00	0	18.40	18.50	0	2,910	0.00%
2019/11/01	1	18.15	0	0.00	18.25	1	3,021	0.03%
2019/10/21	0	0.00	1	18.20	18.15	-1	4,525	-0.02%
2019/10/18	0	0.00	2	17.70	17.90	-2	4,574	-0.04%
2019/10/17	1	17.55	0	0.00	17.65	1	4,570	0.02%
2019/10/04	10	17.70	13	18.13	17.70	-3	4,628	-0.06%
2019/09/27	13	18.20	13	18.62	18.25	0	4,651	0.00%
2019/09/20	0	0.00	23.1	18.90	18.85	-23.1	4,796	-0.48%
2019/09/19	0	0.00	38	19.06	19.05	-38	4,779	-0.80%
2019/09/18	5	19.15	0	0.00	19.00	5	4,819	0.10%
2019/09/16	2	18.95	0	0.00	18.90	2	4,869	0.04%
2019/09/06	76	19.69	18	19.80	19.75	58	4,854	1.19%
2019/09/05	0	0.00	1	19.80	19.75	-1	4,873	-0.02%
2019/09/04	4	20.43	3	20.15	20.15	1	4,831	0.02%
2019/09/03	0	0.00	16	19.76	20.20	-16	4,719	-0.34%
2019/09/02	16	19.18	0	0.00	19.15	16	4,583	0.35%
2019/08/30	15	19.03	0	0.00	19.00	15	4,578	0.33%
2019/08/28	1	18.95	0	0.00	18.80	1	4,533	0.02%
2019/08/26	0	0.00	11	19.28	18.75	-11	4,612	-0.24%
2019/08/22	2	19.20	1	18.70	18.75	1	4,606	0.02%
2019/08/21	1	18.60	9	19.37	19.30	-8	4,570	-0.18%
2019/08/20	1	18.80	0	0.00	18.75	1	4,536	0.02%
2019/08/19	10	19.44	0	0.00	19.15	10	4,493	0.22%
2019/08/16	1	19.60	0	0.00	19.55	1	4,417	0.02%
2019/08/15	5	20.10	0	0.00	19.80	5	4,356	0.11%
2019/08/12	0	0.00	2	21.40	20.65	-2	4,215	-0.05%
2019/08/08	0	0.00	7	20.75	21.40	-7	4,184	-0.17%
2019/08/07	8	20.29	0	0.00	20.50	8	4,085	0.20%
2019/08/06	1	20.55	2	20.65	20.55	-1	4,031	-0.02%
2019/08/05	12	21.57	0	0.00	21.40	12	3,939	0.30%
2019/08/02	3	20.50	10	21.11	21.80	-7	3,813	-0.18%
2019/08/01	2	21.00	6	21.19	20.85	-4	3,588	-0.11%
2019/07/31	11	21.07	0	0.00	20.75	11	3,472	0.32%
2019/07/30	0	0.00	3	21.40	21.25	-3	3,382	-0.09%
2019/07/29	1	21.60	0	0.00	22.10	1	3,295	0.03%
2019/07/26	1	23.10	1	23.00	21.90	0	3,167	0.00%
2019/07/25	0	0.00	18	21.26	21.90	-18	2,829	-0.64%
2019/07/24	0	0.00	39	20.29	20.40	-39	2,501	-1.56%
2019/07/23	0	0.00	51	19.67	19.55	-51	2,277	-2.24%
2019/07/22	20	19.25	4	19.43	19.25	16	2,169	0.74%
2019/07/19	27	19.03	0	0.00	19.00	27	2,103	1.28%
2019/07/18	18	18.97	0	0.00	19.00	18	2,087	0.86%
2019/07/16	1	18.90	0	0.00	18.90	1	2,088	0.05%
2019/07/11	31	19.45	5	19.40	19.45	26	2,032	1.28%
2019/07/09	5	19.05	0	0.00	19.15	5	1,934	0.26%
2019/07/08	0	0.00	26	19.17	19.15	-26	1,907	-1.36%
2019/07/05	0	0.00	30	19.20	19.25	-30	1,893	-1.58%
2019/07/02	0	0.00	2	18.75	19.10	-2	1,787	-0.11%
2019/07/01	20	18.30	0	0.00	18.25	20	1,709	1.17%
2019/06/28	1	18.25	0	0.00	18.10	1	1,697	0.06%
2019/06/27	10	18.35	0	0.00	18.40	10	1,678	0.60%
2019/06/26	0	0.00	2	18.35	18.35	-2	1,659	-0.12%
2019/06/25	21	18.28	3	18.30	18.25	18	1,643	1.09%
2019/06/21	3	18.10	0	0.00	18.00	3	1,576	0.19%
2019/06/20	8	18.06	30	17.95	17.95	-22	1,518	-1.45%
2019/06/17	0	0.00	1	18.40	18.45	-1	1,425	-0.07%
2019/06/14	0	0.00	3	18.57	18.40	-3	1,419	-0.21%
2019/06/12	0	0.00	10	17.95	17.95	-10	1,330	-0.75%
2019/06/10	2	17.88	0	0.00	17.80	2	1,310	0.15%
2019/06/03	2	18.10	0	0.00	17.85	2	1,208	0.17%
2019/05/31	1	18.55	1	18.85	18.85	0	1,114	0.00%
2019/05/28	0	0.00	10	18.00	18.20	-10	944	-1.06%
2019/05/23	0	0.00	3	17.50	17.60	-3	823	-0.36%
2019/05/22	10	17.50	24	17.53	17.50	-14	811	-1.72%
2019/05/21	10	17.50	1	17.35	17.55	9	794	1.13%
2019/05/17	0	0.00	48	16.96	16.95	-48	745	-6.44%
2019/05/15	34	16.90	0	0.00	16.85	34	712	4.77%
2019/05/14	30	16.59	0	0.00	16.70	30	687	4.36%
2019/05/13	40	16.59	0	0.00	16.50	40	676	5.91%
2019/04/30	0	0.00	1	16.30	16.30	-1	626	-0.16%
2019/04/02	0	0.00	5	16.05	15.95	-5	470	-1.06%
2019/04/01	0	0.00	15	16.00	16.00	-15	459	-3.27%
2019/03/13	0	0.00	0.1	15.95	15.95	-0.1	475	-0.02%
2019/02/27	1	16.00	0	0.00	15.95	1	529	0.19%
2019/02/11	0	0.00	10	15.78	15.90	-10	466	-2.14%
2019/01/25	0	0.00	5	15.80	15.85	-5	453	-1.10%
2019/01/24	0	0.00	5	15.84	15.85	-5	451	-1.11%
2019/01/14	0	0.00	5	15.65	15.65	-5	540	-0.92%
2019/01/11	0	0.00	5	15.80	15.80	-5	555	-0.90%
2019/01/10	0	0.00	20	15.80	15.75	-20	583	-3.42%
2018/12/12	0	0.00	3	16.10	16.35	-3	798	-0.38%
2018/11/07	3	15.40	0	0.00	15.30	3	1,098	0.27%
2018/09/12	0	0.00	1	16.95	16.85	-1	1,331	-0.08%
2018/09/04	1	16.75	0	0.00	16.70	1	1,331	0.08%
2018/08/15	0	0.00	1	16.85	16.90	-1	1,214	-0.08%
2018/08/13	0	0.00	10	16.80	16.80	-10	1,224	-0.82%
2018/08/06	0	0.00	1	16.95	16.80	-1	1,349	-0.07%
2018/07/31	1	16.60	0	0.00	16.60	1	1,374	0.07%
2018/07/27	0.5	18.45	0	0.00	16.80	0.5	1,368	0.04%
2018/07/05	1	16.95	1	16.80	16.80	0	1,316	0.00%
2018/07/04	0	0.00	1	17.20	17.20	-1	1,325	-0.08%
2018/06/25	20	16.55	0	0.00	16.55	20	1,308	1.53%
2018/06/04	10	16.60	0	0.00	16.60	10	1,558	0.64%
2018/05/23	10	16.48	0	0.00	16.40	10	1,608	0.62%
2018/05/22	11	16.65	0	0.00	16.55	11	1,590	0.69%
2018/05/16	10	16.55	0	0.00	16.50	10	1,621	0.62%
2018/05/11	1	16.95	0	0.00	16.95	1	1,651	0.06%
2018/05/08	0	0.00	1	17.10	17.05	-1	1,681	-0.06%
2018/04/18	0	0.00	6	17.00	16.95	-6	1,907	-0.31%
2018/04/17	2	16.95	1	17.05	17.05	1	1,940	0.05%
2018/04/13	1	17.00	1	17.25	17.25	0	2,008	0.00%
2018/03/31	0	0.00	30	17.95	17.95	-30	2,168	-1.38%
2018/03/19	30	18.45	0	0.00	18.50	30	2,189	1.37%
2018/02/06	1	17.60	0	0.00	17.25	1	3,230	0.03%
2018/02/01	5	18.70	0	0.00	18.70	5	3,129	0.16%
2018/01/30	3	18.82	0	0.00	18.80	3	3,123	0.10%
2018/01/26	1	19.05	0	0.00	18.90	1	3,131	0.03%
2018/01/09	2	19.95	0	0.00	19.95	2	3,311	0.06%
2018/01/04	0	0.00	7	19.50	19.45	-7	3,285	-0.21%
2018/01/02	30	19.93	21	20.00	19.85	9	3,233	0.28%