萬海 (2615)-統一-新營券商分點個股進出

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
63.8
漲跌
▲5.8
漲幅
+10.00%
成交量
94,965張
產業
上市航運類股
2314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-新營券商分點個股進出

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-新營券商分點個股進出
統一-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	17	62.23	25.1	62.98	63.80	-8.1	11,861	-0.07%
2024/05/09	0	0.00	10	56.80	58.00	-10	10,361	-0.10%
2024/05/08	1	53.10	4	52.48	52.80	-3	9,418	-0.03%
2024/05/07	4	51.03	11	50.78	50.80	-7	8,781	-0.08%
2024/05/06	4	49.79	4	50.20	49.80	0	8,545	0.00%
2024/05/03	4	49.44	2	50.30	49.40	2	8,490	0.02%
2024/05/02	2	50.55	2	51.60	49.40	0	8,400	0.00%
2024/04/30	0	0.00	0.4	50.30	50.70	-0.4	7,939	-0.01%
2024/04/29	10	49.43	14	49.65	49.55	-4	7,708	-0.05%
2024/04/26	6	49.07	2.2	49.04	48.35	3.8	7,407	0.05%
2024/04/22	1	44.50	1	45.00	43.85	0	7,263	0.00%
2024/04/18	0	0.00	1	42.90	42.90	-1	7,189	-0.01%
2024/04/17	1.1	43.18	0	0.00	42.80	1.1	7,256	0.02%
2024/04/16	0.1	43.45	5	43.86	42.90	-4.9	7,492	-0.07%
2024/04/12	1	44.95	0	0.00	45.00	1	8,164	0.01%
2024/04/10	1	45.25	0	0.00	44.50	1	9,432	0.01%
2024/04/09	0	0.00	1	44.95	44.95	-1	9,660	-0.01%
2024/04/02	0	0.00	4	44.05	44.05	-4	10,328	-0.04%
2024/03/28	0	0.00	2	44.40	44.00	-2	11,852	-0.02%
2024/03/22	0	0.00	2	44.50	45.30	-2	16,105	-0.01%
2024/03/20	1	45.05	0	0.00	45.00	1	17,230	0.01%
2024/03/18	0	0.00	2	46.00	45.65	-2	17,526	-0.01%
2024/03/15	4.3	44.71	2	44.08	46.45	2.3	17,778	0.01%
2024/03/14	6	47.57	1	47.10	47.10	5	17,606	0.03%
2024/03/13	1	50.20	1	49.50	49.00	0	17,484	0.00%
2024/03/08	0	0.00	3	48.92	48.65	-3	17,905	-0.02%
2024/03/07	2	48.50	0	0.00	48.10	2	18,241	0.01%
2024/03/06	2	49.40	2	48.40	48.40	0	18,390	0.00%
2024/03/01	3	49.70	0	0.00	49.90	3	18,376	0.02%
2024/02/29	10	50.40	21	50.57	50.40	-11	18,247	-0.06%
2024/02/27	1	48.35	0	0.00	48.10	1	17,884	0.01%
2024/02/20	0	0.00	0.3	48.60	48.65	-0.3	17,675	0.00%
2024/02/02	10	48.40	0	0.00	48.20	10	17,983	0.06%
2024/02/01	1	50.20	1	49.65	49.65	0	17,868	0.00%
2024/01/25	2	49.85	0	0.00	49.75	2	17,876	0.01%
2024/01/24	1	50.90	1	50.60	50.50	0	17,811	0.00%
2024/01/17	0	0.00	6	51.80	51.00	-6	17,539	-0.03%
2024/01/16	2	52.35	1	51.70	52.00	1	17,383	0.01%
2024/01/11	5	50.82	1	51.10	50.90	4	17,038	0.02%
2024/01/10	16	50.69	7	50.56	50.70	9	16,960	0.05%
2024/01/09	9.1	53.08	2	52.75	52.40	7.1	16,693	0.04%
2024/01/05	3	56.60	2	58.10	57.90	1	15,999	0.01%
2024/01/04	9	57.27	23	56.59	57.00	-14	15,558	-0.09%
2024/01/03	8.1	54.73	1	54.90	55.00	7.1	14,793	0.05%
2024/01/02	11.1	55.71	7	58.10	54.70	4.1	14,512	0.03%
2023/12/29	0	0.00	2	55.70	55.00	-2	13,941	-0.01%
2023/12/27	2	57.50	5	56.96	56.60	-3	13,795	-0.02%
2023/12/26	10	55.48	17	54.95	56.00	-7	13,532	-0.05%
2023/12/25	31.1	56.69	10	58.40	54.50	21.1	13,140	0.16%
2023/12/22	40	60.22	50	60.57	60.10	-10	12,342	-0.08%
2023/12/21	13	55.51	11	55.85	59.60	2	10,570	0.02%
2023/12/20	3	54.10	19	53.17	54.50	-16	9,261	-0.17%
2023/12/19	24	52.80	20	53.42	52.30	4	8,798	0.05%
2023/12/18	7	53.43	24	53.07	52.90	-17	8,116	-0.21%
2023/12/15	4	50.65	0	0.00	50.60	4	7,335	0.05%
2023/12/13	3.2	50.84	0	0.00	50.10	3.2	6,925	0.05%
2023/12/12	9	51.73	11	52.73	51.80	-2	7,366	-0.03%
2023/12/11	19	52.08	9	53.32	52.40	10	7,192	0.14%
2023/12/07	17	50.18	0	0.00	50.10	17	6,981	0.24%
2023/12/06	2	51.10	22	51.29	51.30	-20	6,957	-0.29%
2023/12/05	1.2	51.08	5	51.30	52.00	-3.8	6,865	-0.06%
2023/12/04	11	51.19	13	51.95	52.50	-2	6,511	-0.03%
2023/12/01	3	48.20	8	48.28	48.65	-5	6,098	-0.08%
2023/11/29	0	0.00	15	46.55	46.55	-15	6,006	-0.25%
2023/11/28	0	0.00	2	46.65	47.00	-2	6,013	-0.03%
2023/11/22	4	46.00	0	0.00	45.65	4	6,052	0.07%
2023/11/16	0	0.00	0.5	47.55	47.40	-0.5	6,207	-0.01%
2023/11/13	0.4	45.45	0	0.00	45.75	0.4	6,211	0.01%
2023/11/07	5	46.95	0	0.00	46.25	5	6,245	0.08%
2023/11/06	5	46.35	6	47.27	47.45	-1	6,240	-0.02%
2023/11/01	5	46.20	5	46.40	46.40	0	6,246	0.00%
2023/10/31	12	46.71	12	46.58	46.20	0	6,272	0.00%
2023/10/30	0	0.00	2	46.45	47.45	-2	6,225	-0.03%
2023/10/27	0	0.00	1	45.20	45.50	-1	6,150	-0.02%
2023/10/20	1	44.60	0	0.00	44.90	1	6,415	0.02%
2023/10/19	0	0.00	1	45.60	45.60	-1	6,456	-0.02%
2023/10/18	5	44.55	5	44.80	44.85	0	6,467	0.00%
2023/10/17	2	44.95	1	44.70	44.70	1	6,481	0.02%
2023/10/16	0.2	44.00	1	44.05	45.00	-0.8	6,549	-0.01%
2023/10/13	0.1	44.70	0	0.00	44.25	0.1	6,610	0.00%
2023/10/11	2.4	45.76	0	0.00	45.25	2.4	6,647	0.04%
2023/10/06	0	0.00	2	47.20	46.95	-2	6,776	-0.03%
2023/10/05	0	46.95	0	0.00	46.75	0	6,910	0.00%
2023/10/03	2.1	46.57	1	47.00	46.00	1.1	7,134	0.02%
2023/10/02	1	47.25	2	47.30	47.35	-1	7,230	-0.01%
2023/09/27	1	48.55	1	48.40	48.40	0	7,636	0.00%
2023/09/22	1	49.45	5	49.45	49.50	-4	9,463	-0.04%
2023/09/21	14	50.73	2	50.25	49.80	12	9,532	0.13%
2023/09/20	5	51.10	2	51.55	51.30	3	9,490	0.03%
2023/09/19	3	50.83	2	50.35	50.50	1	9,382	0.01%
2023/09/18	1	50.60	0	0.00	50.90	1	9,376	0.01%
2023/09/15	13	51.06	12	51.15	50.60	1	9,386	0.01%
2023/09/14	0	0.00	2	47.90	48.85	-2	8,722	-0.02%
2023/09/12	1	46.10	1	46.80	46.80	0	8,725	0.00%
2023/09/08	1	46.50	0	0.00	46.30	1	8,781	0.01%
2023/09/07	3.1	45.85	0	0.00	45.65	3.1	8,817	0.04%
2023/09/06	1.1	46.42	1	46.20	46.30	0.1	8,880	0.00%
2023/09/05	1.5	47.10	1	46.80	47.30	0.5	8,935	0.01%
2023/09/04	4	46.54	0	0.00	46.50	4	9,162	0.04%
2023/09/01	6	45.13	0	0.00	44.90	6	9,167	0.07%
2023/08/25	1	46.20	0	0.00	45.90	1	9,499	0.01%
2023/08/24	0.1	46.40	0	0.00	46.00	0.1	9,566	0.00%
2023/08/23	1.1	47.95	2	49.50	47.55	-1	9,478	-0.01%
2023/08/22	2.1	48.76	0	0.00	48.70	2.1	9,435	0.02%
2023/08/21	6	49.92	0	0.00	49.30	6	9,449	0.06%
2023/08/18	6	51.53	6	50.81	50.50	0	9,404	0.00%
2023/08/17	0	0.00	6	47.75	47.90	-6	9,202	-0.07%
2023/08/16	0	0.00	2	47.60	47.60	-2	9,232	-0.02%
2023/08/15	6	49.23	5	48.95	49.00	1	9,236	0.01%
2023/08/14	0	0.00	15	50.00	49.50	-15	9,286	-0.16%
2023/08/11	0	0.00	2	50.50	50.60	-2	9,367	-0.02%
2023/08/08	2	49.80	0	0.00	50.10	2	9,472	0.02%
2023/08/04	0	0.00	2	51.60	51.60	-2	9,661	-0.02%
2023/08/02	2	50.30	0	0.00	51.10	2	9,689	0.02%
2023/08/01	1	51.10	0.2	51.00	51.10	0.8	9,706	0.01%
2023/07/21	0.1	50.90	0	0.00	50.90	0.1	10,120	0.00%
2023/07/19	0	0.00	1	50.60	50.90	-1	10,214	-0.01%
2023/07/14	0	0.00	1	50.00	50.40	-1	10,323	-0.01%
2023/07/13	2.1	50.57	2	51.10	49.30	0.1	10,335	0.00%
2023/07/12	2.1	51.74	1	51.60	51.60	1.1	10,261	0.01%
2023/07/10	13.3	54.12	0	0.00	53.60	13.3	10,259	0.13%
2023/07/07	0.1	56.90	0	0.00	56.70	0.1	10,090	0.00%
2023/07/05	0	0.00	7	57.39	57.70	-7	9,939	-0.07%
2023/07/04	29	61.44	17	60.08	57.30	12	9,675	0.12%
2023/07/03	18	58.29	9	58.90	58.90	9	8,716	0.10%
2023/06/30	2	58.90	3	59.50	59.00	-1	8,216	-0.01%
2023/06/29	3	57.70	0	0.00	57.30	3	7,941	0.04%
2023/06/21	5	59.98	0	0.00	60.20	5	7,865	0.06%
2023/06/19	8	61.44	0.3	61.40	61.10	7.7	7,892	0.10%
2023/06/16	0.7	62.60	0	0.00	62.60	0.7	7,918	0.01%
2023/06/15	0	0.00	0.1	62.10	61.70	-0.1	7,940	0.00%
2023/06/14	0	0.00	2.1	62.21	62.20	-2.1	8,067	-0.03%
2023/06/13	0	0.00	0.2	61.77	61.80	-0.2	8,375	0.00%
2023/06/09	6	61.30	0.2	61.40	61.80	5.9	9,553	0.06%
2023/06/08	0	0.00	1	61.80	61.50	-1	9,687	-0.01%
2023/06/06	0.1	59.15	3	59.30	59.50	-2.9	9,925	-0.03%
2023/06/02	6.1	58.00	0	0.00	58.10	6.1	10,005	0.06%
2023/06/01	6.1	57.30	0	0.00	57.10	6.1	10,059	0.06%
2023/05/31	2.2	58.33	1	58.00	58.00	1.2	10,104	0.01%
2023/05/30	0.4	59.46	1	59.20	58.70	-0.7	10,281	-0.01%
2023/05/29	1.1	60.00	2	60.10	60.00	-0.9	10,361	-0.01%
2023/05/26	3	59.47	0	0.00	58.90	3	10,595	0.03%
2023/05/25	0	0.00	8	59.50	58.70	-8	10,907	-0.07%
2023/05/16	0	59.70	0	0.00	59.60	0	11,367	0.00%
2023/05/15	0	0.00	7	59.11	60.20	-7	11,413	-0.06%
2023/05/11	0	59.80	7	60.41	59.10	-7	11,447	-0.06%
2023/05/10	1.1	61.85	0	0.00	61.60	1.1	11,368	0.01%
2023/05/09	3	59.97	0	0.00	60.20	3	11,394	0.03%
2023/05/08	3.9	59.77	0	0.00	59.40	3.9	11,536	0.03%
2023/05/05	2.1	59.31	1	59.60	59.50	1.1	11,898	0.01%
2023/05/03	10	61.13	0	0.00	60.50	10	12,004	0.08%
2023/05/02	1	63.40	0	0.00	63.20	1	11,970	0.01%
2023/04/25	0	0.00	5	64.26	64.20	-5	12,258	-0.04%
2023/04/21	3	65.17	0	0.00	65.00	3	12,497	0.02%
2023/04/20	2	68.00	0	0.00	67.70	2	12,473	0.02%
2023/04/17	0	0.00	1	71.30	70.50	-1	12,889	-0.01%
2023/04/13	0.1	68.70	0	0.00	68.50	0.1	13,235	0.00%
2023/04/06	1.1	67.93	0	0.00	67.80	1.1	14,953	0.01%
2023/03/29	0	0.00	0.2	69.00	68.80	-0.2	17,649	0.00%
2023/03/28	2	70.10	2.3	70.46	69.30	-0.3	18,203	0.00%
2023/03/27	0	0.00	0.2	70.00	69.70	-0.2	18,992	0.00%
2023/03/23	0	0.00	0.3	69.90	69.90	-0.3	20,125	0.00%
2023/03/20	4	69.95	0	0.00	69.60	4	20,233	0.02%
2023/03/17	1	68.90	2	69.20	69.00	-1	20,203	0.00%
2023/03/16	3.2	68.50	0	0.00	68.20	3.2	20,128	0.02%
2023/03/15	7.1	71.14	0	0.00	71.00	7.1	19,886	0.04%
2023/03/14	6.1	73.48	1	73.40	72.50	5.1	19,571	0.03%
2023/03/10	10	81.53	11	80.39	79.10	-1	18,755	-0.01%
2023/03/09	0	0.00	2	80.20	80.10	-2	18,527	-0.01%
2023/03/08	1	79.00	0	0.00	79.00	1	18,647	0.01%
2023/03/06	0	0.00	7	81.04	80.60	-7	18,803	-0.04%
2023/03/03	2.7	80.62	1	80.50	81.10	1.7	19,016	0.01%
2023/03/02	1.4	80.40	1	80.70	80.70	0.4	19,149	0.00%
2023/03/01	1	78.20	3	77.90	78.60	-2	18,998	-0.01%
2023/02/24	0	0.00	1	78.80	79.60	-1	18,961	-0.01%
2023/02/23	6	79.30	12	79.09	79.20	-6	18,829	-0.03%
2023/02/22	1.1	78.10	17	78.06	76.70	-16	18,592	-0.09%
2023/02/21	5	77.02	4	76.08	77.50	1	18,344	0.01%
2023/02/20	2.5	73.88	0	0.00	74.00	2.5	18,296	0.01%
2023/02/16	2	74.00	5	74.10	73.70	-3	18,664	-0.02%
2023/02/15	5	73.70	11	74.10	73.70	-6	19,073	-0.03%
2023/02/14	2	74.65	2	74.90	74.80	0	19,329	0.00%
2023/02/13	0	0.00	3	73.90	73.80	-3	19,474	-0.02%
2023/02/10	0	0.00	3	76.00	75.50	-3	19,706	-0.02%
2023/02/08	3	77.90	2	77.90	77.90	1	20,279	0.00%
2023/02/07	2	76.95	1	77.50	77.60	1	20,350	0.00%
2023/02/06	2	77.65	2	76.25	76.10	0	20,482	0.00%
2023/02/03	14	80.07	9	81.13	79.50	5	20,459	0.02%
2023/02/02	0	0.00	5	78.60	78.60	-5	20,220	-0.02%
2023/02/01	4	76.75	1	76.50	76.70	3	20,217	0.01%
2023/01/31	0	0.00	2	75.90	75.90	-2	20,313	-0.01%
2023/01/30	0	0.00	3	75.60	75.60	-3	20,414	-0.01%
2023/01/17	8.5	74.35	0	0.00	73.60	8.5	20,433	0.04%
2023/01/16	4	73.38	4	73.55	73.70	0	20,475	0.00%
2023/01/13	1.2	74.33	3	74.40	74.50	-1.9	20,424	-0.01%
2023/01/12	0	0.00	1	74.00	74.10	-1	20,536	0.00%
2023/01/11	20	77.27	11	76.15	76.10	9	20,473	0.04%
2023/01/10	11.2	77.32	1	77.10	76.50	10.2	20,444	0.05%
2023/01/09	1	77.10	5	77.70	77.50	-4	20,639	-0.02%
2023/01/06	25	76.66	20	77.63	77.80	5	20,709	0.02%
2023/01/05	2	78.30	3.2	78.07	77.10	-1.2	20,762	-0.01%
2023/01/04	17	78.85	18	77.63	77.10	-1	20,903	0.00%
2023/01/03	5	80.64	9	80.22	79.20	-4	20,825	-0.02%
2022/12/30	5	80.86	0	0.00	80.10	5	20,753	0.02%
2022/12/29	2	79.10	4	79.40	79.20	-2	20,637	-0.01%
2022/12/28	9	79.87	1	81.90	79.00	8	20,583	0.04%
2022/12/27	8	84.25	6	82.20	82.10	2	20,463	0.01%
2022/12/26	5	84.54	4	84.75	82.40	1	20,553	0.00%
2022/12/23	7	84.83	5	84.34	86.20	2	20,344	0.01%
2022/12/22	6	84.97	13	83.38	87.20	-7	19,732	-0.04%
2022/12/21	9	78.78	0	0.00	79.80	9	18,579	0.05%
2022/12/20	3	76.93	9	77.84	76.70	-6	18,285	-0.03%
2022/12/19	18	78.70	17	78.64	76.20	1	18,086	0.01%
2022/12/16	9	78.18	23.9	77.49	78.80	-14.9	17,509	-0.09%
2022/12/13	0	0.00	4	69.78	70.30	-4	17,331	-0.02%
2022/12/09	3	70.17	3	69.60	70.10	0	17,814	0.00%
2022/12/08	4	69.00	0	0.00	68.60	4	18,088	0.02%
2022/12/07	5	70.08	5	70.60	69.10	0	18,250	0.00%
2022/12/06	3.3	72.62	0	0.00	70.60	3.3	18,254	0.02%
2022/12/05	0.1	74.60	0.1	75.00	74.30	0	18,390	0.00%
2022/12/02	1.9	74.73	0	0.00	74.50	1.9	18,584	0.01%
2022/12/01	3	76.90	5	76.70	75.30	-2	18,774	-0.01%
2022/11/30	0	0.00	1	75.00	76.10	-1	18,698	-0.01%
2022/11/29	17	73.44	17	72.66	74.70	0	18,769	0.00%
2022/11/28	3	74.47	0	0.00	72.90	3	18,998	0.02%
2022/11/25	5	75.74	2	77.10	74.90	3	18,973	0.02%
2022/11/24	3	72.17	9	74.99	75.40	-6	19,000	-0.03%
2022/11/23	4	70.70	2	71.00	71.10	2	18,785	0.01%
2022/11/22	1	69.80	0	0.00	69.10	1	18,934	0.01%
2022/11/21	1	70.90	0	0.00	69.50	1	18,878	0.01%
2022/11/18	0.1	73.50	2	72.35	71.80	-2	18,843	-0.01%
2022/11/17	0.1	75.10	0	0.00	74.20	0.1	18,944	0.00%
2022/11/15	0	0.00	1	74.90	74.60	-1	18,998	-0.01%
2022/11/14	0	0.00	9	75.00	74.10	-9	18,805	-0.05%
2022/11/11	3	75.37	0	0.00	73.50	3	18,698	0.02%
2022/11/09	1	71.20	3	71.97	72.00	-2	18,244	-0.01%
2022/11/08	4	72.25	4.1	71.32	70.40	-0.1	18,282	0.00%
2022/11/07	2	69.40	4.2	69.41	70.00	-2.2	18,009	-0.01%
2022/11/03	1	65.50	0	0.00	65.80	1	17,605	0.01%
2022/11/02	1.2	67.22	1.5	68.13	66.50	-0.3	17,748	0.00%
2022/11/01	2	66.21	0	0.00	66.00	2	17,590	0.01%
2022/10/28	1	68.90	0	0.00	68.50	1	17,585	0.01%
2022/10/27	2	70.50	0	0.00	70.50	2	17,529	0.01%
2022/10/26	2	66.15	4	68.05	69.20	-2	17,483	-0.01%
2022/10/25	4	68.15	2	68.85	67.70	2	17,395	0.01%
2022/10/24	1.5	69.43	1	69.70	68.50	0.5	17,586	0.00%
2022/10/20	0	0.00	0.6	65.00	66.90	-0.6	17,578	0.00%
2022/10/18	0	0.00	1	66.90	67.00	-1	17,674	-0.01%
2022/10/17	2.2	62.54	2	63.40	64.90	0.2	17,705	0.00%
2022/10/14	0	0.00	1	68.90	68.80	-1	17,512	-0.01%
2022/10/13	1	67.30	1	65.40	65.40	0	17,873	0.00%
2022/10/12	1	68.50	2	69.60	68.30	-1	18,252	-0.01%
2022/10/11	0.6	72.00	0	0.00	72.20	0.6	18,103	0.00%
2022/10/06	1	71.60	2	73.10	73.60	-1	18,048	-0.01%
2022/10/05	1	73.10	0	0.00	72.90	1	18,103	0.01%
2022/10/04	1	70.80	1	71.80	71.60	0	18,225	0.00%
2022/10/03	3	70.33	2	71.85	70.30	1	18,110	0.01%
2022/09/30	1	63.89	1	64.80	66.80	0	17,994	0.00%
2022/09/29	1	67.60	0	0.00	66.50	1	17,966	0.01%
2022/09/28	3	67.73	2.4	65.87	65.70	0.6	17,990	0.00%
2022/09/27	4	70.20	5	70.70	71.00	-1	18,355	-0.01%
2022/09/26	2	71.10	2	70.75	69.40	0	18,480	0.00%
2022/09/23	7	76.83	10	76.05	74.90	-3	18,620	-0.02%
2022/09/22	1	75.10	1	76.40	74.70	0	18,861	0.00%
2022/09/21	4	77.35	0	0.00	78.30	4	19,104	0.02%
2022/09/20	1	75.80	1	75.20	75.10	0	19,163	0.00%
2022/09/19	16	76.00	19	76.93	74.10	-3	19,630	-0.02%
2022/09/16	2	79.75	13	78.90	80.70	-11	19,925	-0.06%
2022/09/15	1.4	81.90	2	81.55	80.70	-0.6	20,286	0.00%
2022/09/13	3	78.80	2	77.95	77.70	1	20,614	0.00%
2022/09/12	3	77.43	3	76.97	76.90	0	20,925	0.00%
2022/09/08	6	73.50	6.1	73.69	74.10	-0.1	20,836	0.00%
2022/09/07	2	73.85	1	76.00	74.50	1	20,908	0.00%
2022/09/06	1	76.70	0	0.00	76.80	1	20,750	0.00%
2022/09/05	3	76.80	1	76.20	76.20	2	20,692	0.01%
2022/09/02	6.1	81.30	8	79.69	78.00	-1.9	20,581	-0.01%
2022/09/01	1	84.50	1	84.40	83.70	0	20,346	0.00%
2022/08/31	26	85.24	23	83.39	86.80	3	20,415	0.01%
2022/08/30	3.1	86.24	1	86.60	86.10	2.1	20,129	0.01%
2022/08/29	15	86.53	12.7	87.60	86.30	2.3	20,111	0.01%
2022/08/26	0	0.00	6	93.40	93.10	-6	20,046	-0.03%
2022/08/25	0.4	93.10	0	0.00	92.80	0.4	20,010	0.00%
2022/08/24	2.2	94.00	1	91.80	91.30	1.2	20,068	0.01%
2022/08/23	1.1	95.24	1	94.90	94.60	0.1	20,090	0.00%
2022/08/22	12.1	96.55	10	95.00	95.10	2.1	20,154	0.01%
2022/08/16	13	99.91	2	101.00	99.90	11	21,251	0.05%
2022/08/15	3	100.83	5	101.20	101.50	-2	21,871	-0.01%
2022/08/12	1	103.50	1	104.00	104.50	0	21,770	0.00%
2022/08/11	5	103.90	10	103.45	103.00	-5	21,901	-0.02%
2022/08/10	1	103.50	0	0.00	103.00	1	21,885	0.00%
2022/08/09	7	105.14	1	105.00	105.00	6	21,937	0.03%
2022/08/08	2	107.00	2	107.50	107.50	0	21,826	0.00%
2022/08/05	31	106.52	2	107.25	107.50	29	21,846	0.13%
2022/08/04	3	103.67	13	104.04	104.00	-10	21,921	-0.05%
2022/08/03	3	104.50	22	104.05	104.50	-19	21,955	-0.09%
2022/08/02	2	104.50	2	105.00	105.00	0	22,088	0.00%
2022/08/01	1	105.00	1	107.00	107.50	0	22,109	0.00%
2022/07/29	3	106.50	3	106.67	107.00	0	22,202	0.00%
2022/07/28	2	104.75	2	102.00	102.00	0	22,118	0.00%
2022/07/27	1	104.00	1.1	104.48	104.50	-0.1	22,091	0.00%
2022/07/26	5.1	101.31	9	101.61	100.50	-4	22,099	-0.02%
2022/07/25	1	104.00	2.1	103.77	104.00	-1.1	21,952	0.00%
2022/07/22	10	105.85	7	106.21	106.50	3	21,993	0.01%
2022/07/21	5.3	106.22	0	0.00	105.50	5.3	22,013	0.02%
2022/07/20	1.1	106.10	1	104.50	103.50	0.1	21,989	0.00%
2022/07/19	1	125.50	47	124.55	131.00	-46	21,598	-0.21%
2022/07/18	1	120.00	1	118.50	121.00	0	21,147	0.00%
2022/07/15	5	118.50	6	117.17	117.00	-1	21,144	0.00%
2022/07/14	8	116.12	8	117.75	118.50	0	21,219	0.00%
2022/07/13	13	116.19	14	114.82	113.50	-1	21,063	0.00%
2022/07/12	3	113.50	101	112.50	112.00	-98	20,966	-0.47%	大賣/
2022/07/11	3	120.67	3	120.33	120.50	0	20,719	0.00%
2022/07/08	104	120.99	3	120.50	120.50	101	20,675	0.49%	大買/鉅額交易
2022/07/07	5	115.00	5	116.50	116.50	0	20,505	0.00%
2022/07/06	3	116.00	3	113.50	113.50	0	20,500	0.00%
2022/07/05	13	115.62	13	115.65	116.00	0	20,405	0.00%
2022/07/01	21	117.62	14	111.50	111.00	7	19,836	0.04%
2022/06/30	9	117.22	14	119.93	119.00	-5	19,480	-0.03%
2022/06/29	23	122.65	2	120.00	120.00	21	19,155	0.11%
2022/06/28	9	125.77	26	124.40	128.00	-17	18,787	-0.09%
2022/06/27	3	124.50	19	123.00	128.00	-16	18,412	-0.09%
2022/06/24	86	114.88	50	115.50	116.50	36	17,937	0.20%
2022/06/23	8	113.81	29	115.81	110.50	-21	17,617	-0.12%
2022/06/22	3.1	119.93	7	120.00	120.00	-4	17,276	-0.02%
2022/06/21	10	120.50	12	119.58	123.50	-2	16,758	-0.01%
2022/06/20	7.1	123.00	5	124.20	119.50	2.1	16,534	0.01%
2022/06/17	41	131.74	0	0.00	131.00	41	16,156	0.25%
2022/06/16	8.2	134.71	47	132.99	131.00	-38.8	15,984	-0.24%
2022/06/15	1	142.50	0	0.00	140.50	1	16,030	0.01%
2022/06/14	16.2	142.02	0	0.00	143.00	16.2	16,380	0.10%
2022/06/13	18	143.17	15	144.33	143.00	3	17,312	0.02%
2022/06/09	12	155.67	13	156.73	155.00	-1	17,977	-0.01%
2022/06/08	1	162.00	0	0.00	161.50	1	18,124	0.01%
2022/06/07	1	159.00	0	0.00	159.00	1	18,565	0.01%
2022/06/06	1	163.50	2	160.25	158.50	-1	19,086	-0.01%
2022/06/01	1	159.00	2	159.50	159.50	-1	20,734	0.00%
2022/05/31	1	157.50	0	0.00	157.00	1	22,047	0.00%
2022/05/30	10	158.85	10	159.50	158.50	0	22,405	0.00%
2022/05/27	1	160.50	0	0.00	160.50	1	22,706	0.00%
2022/05/26	2	161.25	4	160.38	156.50	-2	23,032	-0.01%
2022/05/25	12	161.21	12	159.63	160.50	0	23,196	0.00%
2022/05/24	5	165.10	3.1	162.53	161.50	2	23,415	0.01%
2022/05/23	0	0.00	8.1	162.08	163.50	-8.1	23,452	-0.03%
2022/05/19	22	141.30	26	142.23	146.00	-4	24,528	-0.02%
2022/05/18	17	147.32	21	145.36	147.50	-4	25,491	-0.02%
2022/05/17	4	143.50	0	0.00	143.00	4	26,034	0.02%
2022/05/16	5	149.20	2	151.00	148.00	3	26,380	0.01%
2022/05/13	1	152.50	5	153.00	153.50	-4	26,755	-0.01%
2022/05/12	0.7	148.50	1	148.50	148.50	-0.3	27,852	0.00%
2022/05/11	6	151.67	2	152.50	151.50	4	28,048	0.01%
2022/05/10	2	151.00	5	150.20	151.50	-3	28,426	-0.01%
2022/05/09	11	149.23	3	148.33	148.00	8	28,842	0.03%
2022/05/06	3	148.33	5	149.00	151.50	-2	29,843	-0.01%
2022/05/05	2	151.50	2	152.25	153.00	0	29,960	0.00%
2022/05/04	2	149.75	1	148.50	148.50	1	29,923	0.00%
2022/05/03	3	143.00	2	144.25	146.00	1	30,123	0.00%
2022/04/29	2	146.75	3	146.50	146.00	-1	30,426	0.00%
2022/04/28	2	142.50	0	0.00	142.00	2	30,615	0.01%
2022/04/27	3	140.83	6	140.00	144.00	-3	30,648	-0.01%
2022/04/26	3	148.67	2	145.00	145.00	1	30,761	0.00%
2022/04/25	5	149.50	0	0.00	148.00	5	30,860	0.02%
2022/04/22	2	156.00	0	0.00	156.00	2	30,890	0.01%
2022/04/21	1	159.50	1	157.50	157.50	0	31,098	0.00%
2022/04/20	4	156.75	3	156.17	155.50	1	31,348	0.00%
2022/04/19	0	155.00	6	156.08	156.00	-6	31,482	-0.02%
2022/04/18	7	151.00	3	151.33	151.00	4	31,728	0.01%
2022/04/15	3.1	155.32	0	0.00	155.00	3.1	32,036	0.01%
2022/04/14	3	155.50	4	160.00	154.50	-1	32,163	0.00%
2022/04/13	10	157.00	15.2	156.03	158.00	-5.2	32,253	-0.02%
2022/04/12	5	149.30	1	150.00	153.00	4	32,311	0.01%
2022/04/11	1	152.00	2	157.00	151.50	-1	32,351	0.00%
2022/04/08	2	154.00	1	154.00	154.00	1	32,947	0.00%
2022/04/07	6	151.58	3	152.50	149.50	3	33,063	0.01%
2022/04/06	6.1	155.99	2	154.00	156.00	4.1	33,093	0.01%
2022/04/01	10	159.00	11	159.55	160.00	-1	33,478	0.00%
2022/03/31	4	157.25	1	159.50	158.50	3	33,528	0.01%
2022/03/30	1	161.00	9	158.61	160.00	-8	33,688	-0.02%
2022/03/29	14	157.50	15	157.03	154.50	-1	33,769	0.00%
2022/03/28	4	153.38	7	153.00	156.00	-3	34,092	-0.01%
2022/03/25	9	154.22	8	154.31	153.50	1	34,467	0.00%
2022/03/24	1	160.00	0	0.00	160.00	1	34,857	0.00%
2022/03/23	1	162.50	1	165.00	163.00	0	35,566	0.00%
2022/03/22	3	163.17	0	0.00	162.50	3	36,222	0.01%
2022/03/21	1	163.50	1	165.50	163.00	0	37,126	0.00%
2022/03/18	12	163.75	11	165.27	163.00	1	38,261	0.00%
2022/03/17	17	162.68	14	163.89	168.00	3	38,841	0.01%
2022/03/16	18	170.06	11	172.64	161.50	7	39,919	0.02%
2022/03/15	14	180.11	14	183.29	172.50	0	39,944	0.00%
2022/03/14	20	178.63	19	180.13	182.00	1	41,030	0.00%
2022/03/11	15	174.30	15	176.27	175.00	0	42,473	0.00%
2022/03/10	3	177.83	1	181.00	176.50	2	43,249	0.00%
2022/03/09	6	174.42	0	0.00	174.00	6	43,857	0.01%
2022/03/08	0.1	170.50	0	0.00	170.50	0.1	44,460	0.00%
2022/03/07	23.3	185.98	4	183.25	180.00	19.3	43,865	0.04%
2022/03/04	14	199.04	7	196.64	192.00	7	43,042	0.02%
2022/03/03	3	194.50	6	194.08	192.00	-3	41,921	-0.01%
2022/03/02	50	192.04	32	191.16	190.50	18	41,774	0.04%
2022/03/01	14.5	191.72	34	193.57	193.00	-19.5	41,636	-0.05%
2022/02/25	5	187.20	2	187.75	187.00	3	41,391	0.01%
2022/02/24	6	185.00	7	184.93	182.00	-1	41,218	0.00%
2022/02/23	6	188.42	8.2	189.68	190.00	-2.2	40,843	-0.01%
2022/02/22	32.2	184.04	11	181.50	181.50	21.2	40,488	0.05%
2022/02/21	32	198.05	27	196.35	195.00	5	39,762	0.01%
2022/02/18	12	190.58	32	189.86	194.50	-20	39,031	-0.05%
2022/02/17	10	186.00	13	185.12	183.00	-3	38,225	-0.01%
2022/02/16	12	183.17	14	183.14	183.50	-2	37,912	-0.01%
2022/02/15	12	181.17	15	179.57	178.50	-3	38,206	-0.01%
2022/02/14	20	178.73	25	178.18	180.00	-5	38,783	-0.01%
2022/02/11	9	175.11	8	174.25	172.00	1	38,390	0.00%
2022/02/10	1	174.00	3	175.00	175.50	-2	39,037	-0.01%
2022/02/09	14	176.11	28	174.63	173.50	-14	39,741	-0.04%
2022/02/08	23	167.70	22.3	169.57	172.00	0.7	39,830	0.00%
2022/02/07	7	151.93	6	155.00	162.00	1	39,996	0.00%
2022/01/26	4	147.51	4	148.38	147.50	0	41,239	0.00%
2022/01/25	11	147.77	4	148.13	145.50	7	41,581	0.02%
2022/01/24	20	151.00	9	151.50	153.00	11	41,813	0.03%
2022/01/21	16.1	155.84	14	157.11	151.50	2.1	42,137	0.00%
2022/01/20	1	162.00	0	0.00	161.00	1	42,290	0.00%
2022/01/19	10	162.40	6	163.00	161.50	4	42,524	0.01%
2022/01/18	11	165.95	11	165.59	166.00	0	42,715	0.00%
2022/01/17	6	168.17	6	168.58	166.00	0	43,550	0.00%
2022/01/14	22	169.52	21	171.38	173.50	1	44,029	0.00%
2022/01/13	6	170.50	7	172.29	168.50	-1	44,460	0.00%
2022/01/12	10	179.50	11	181.82	176.00	-1	44,725	0.00%
2022/01/11	16	181.50	16	180.00	181.50	0	45,521	0.00%
2022/01/10	26.1	184.33	11	182.23	179.50	15.1	46,605	0.03%
2022/01/07	5	188.10	10	187.55	187.50	-5	47,315	-0.01%
2022/01/06	14	192.21	13	190.54	191.00	1	48,866	0.00%
2022/01/05	7	192.00	6	190.75	191.00	1	49,726	0.00%
2022/01/04	16	188.78	16.1	188.03	191.50	-0.1	50,499	0.00%
2022/01/03	14.1	191.27	17	192.41	187.50	-3	51,296	-0.01%
2021/12/30	1	199.50	1	198.50	198.50	0	51,827	0.00%
2021/12/29	7	201.71	7	201.07	201.00	0	52,778	0.00%
2021/12/28	16	202.06	16	201.13	200.50	0	54,654	0.00%
2021/12/27	15	200.06	14	199.00	199.00	1	55,451	0.00%
2021/12/24	17	202.03	20.2	199.93	199.00	-3.2	56,326	-0.01%
2021/12/23	21	203.17	11	200.73	200.00	10	56,322	0.02%
2021/12/22	22	203.20	21	205.05	204.00	1	56,540	0.00%
2021/12/21	6	201.50	14.1	206.53	207.00	-8.1	56,543	-0.01%
2021/12/20	7	200.07	8	198.44	199.00	-1	56,620	0.00%
2021/12/17	10	202.80	11	200.82	200.00	-1	56,644	0.00%
2021/12/16	40	200.78	27	198.26	196.50	13	56,315	0.02%
2021/12/15	32	196.22	33	197.80	199.00	-1	56,196	0.00%
2021/12/14	30	198.65	21	191.52	189.50	9	56,156	0.02%
2021/12/13	71	206.92	51	205.59	201.50	20	55,319	0.04%
2021/12/10	33	208.14	25	205.94	210.50	8	55,553	0.01%
2021/12/09	17	201.03	19.5	202.35	208.00	-2.5	54,894	0.00%
2021/12/08	52	197.63	71	200.08	197.00	-19	54,715	-0.03%
2021/12/07	30	187.13	50.2	185.80	191.00	-20.2	54,241	-0.04%
2021/12/06	10	174.90	8	175.06	176.50	2	53,587	0.00%
2021/12/03	42.2	169.75	37	169.01	164.50	5.2	53,625	0.01%
2021/12/02	9	163.44	12.1	168.21	169.50	-3.1	53,692	-0.01%
2021/12/01	5	156.50	0	0.00	154.50	5	53,099	0.01%
2021/11/29	0	0.00	0	155.50	153.00	0	54,150	0.00%
2021/11/25	9.1	156.73	8	154.75	157.50	1.1	55,943	0.00%
2021/11/24	1	153.04	0	0.00	154.00	1	56,530	0.00%
2021/11/22	3	158.17	2	154.50	154.50	1	60,206	0.00%
2021/11/18	2	161.50	1	160.50	160.50	1	64,140	0.00%
2021/11/17	2	158.00	15	158.00	158.50	-13	66,010	-0.02%
2021/11/16	3.4	160.41	3	161.00	161.00	0.4	67,378	0.00%
2021/11/15	21	158.36	21	159.19	157.00	0	69,856	0.00%
2021/11/12	23	160.26	14	158.93	159.00	9	71,211	0.01%
2021/11/11	29.1	170.44	19	170.17	159.50	10	71,484	0.01%
2021/11/10	30	181.58	26	182.08	177.00	4	72,107	0.01%
2021/11/09	21	186.38	22	187.09	183.50	-1	73,224	0.00%
2021/11/08	27	183.80	34	185.47	190.00	-7	73,787	-0.01%
2021/11/05	4	174.50	1	176.00	178.00	3	74,735	0.00%
2021/11/04	13	176.46	19	178.53	174.50	-6	76,083	-0.01%
2021/11/03	11	171.59	23	170.53	171.50	-12	76,323	-0.02%
2021/11/02	1	162.00	1	161.50	161.00	0	76,868	0.00%
2021/11/01	31	162.18	33	164.20	158.50	-2	77,612	0.00%
2021/10/29	21	160.61	22	159.30	160.00	-1	78,267	0.00%
2021/10/28	0	0.00	0.2	156.25	153.50	-0.2	79,584	0.00%
2021/10/27	16	153.66	14	154.36	153.00	2	82,036	0.00%
2021/10/26	6	157.75	3	158.67	157.00	3	84,992	0.00%
2021/10/25	32	155.89	33.2	157.41	157.50	-1.2	87,571	0.00%
2021/10/22	17	153.47	17	156.74	152.50	0	90,066	0.00%
2021/10/21	19	162.82	3	160.33	159.00	16	91,770	0.02%
2021/10/20	25	161.20	28	161.32	159.50	-3	92,550	0.00%
2021/10/19	11	161.14	17	160.53	158.00	-6	94,278	-0.01%
2021/10/18	52	150.94	48	152.82	160.00	4	96,471	0.00%
2021/10/15	43	161.51	37	162.35	161.00	6	97,931	0.01%
2021/10/14	20	158.10	24	161.75	164.50	-4	98,982	0.00%
2021/10/13	23	157.65	35	157.97	155.00	-12	99,248	-0.01%
2021/10/12	18	157.30	24	159.40	153.50	-6	101,711	-0.01%
2021/10/08	48	167.46	43	167.79	169.50	5	102,911	0.00%
2021/10/07	40	171.30	36	172.49	171.50	4	105,121	0.00%
2021/10/06	45	165.91	47	165.23	161.50	-2	106,167	0.00%
2021/10/05	39	168.31	40	167.86	173.00	-1	107,309	0.00%
2021/10/04	61	171.78	52	171.88	165.50	9	108,342	0.01%
2021/10/01	28.1	189.70	31	197.68	183.50	-2.9	110,613	0.00%
2021/09/30	28	202.77	28	202.34	203.50	0	112,158	0.00%
2021/09/29	27	201.22	29	201.64	200.50	-2	113,993	0.00%
2021/09/28	27	202.37	25	202.44	203.50	2	115,755	0.00%
2021/09/27	11	213.64	11	212.14	208.00	0	117,732	0.00%
2021/09/24	6	214.58	7	214.07	215.00	-1	121,860	0.00%
2021/09/23	12	208.58	12	208.25	207.50	0	123,853	0.00%
2021/09/22	13.3	203.24	17	203.03	203.00	-3.8	127,961	0.00%
2021/09/17	12	208.04	21	207.81	210.00	-9	129,019	-0.01%
2021/09/16	18.1	203.75	10	202.90	200.50	8.1	131,239	0.01%
2021/09/15	24	203.20	32	202.63	205.00	-8	132,972	-0.01%
2021/09/14	15.2	211.91	13	207.62	201.50	2.2	136,191	0.00%
2021/09/13	17	214.21	11	212.36	210.00	6	138,442	0.00%
2021/09/10	27	209.26	23.2	209.81	211.50	3.8	139,336	0.00%
2021/09/09	24	207.08	26	208.63	207.50	-2	140,530	0.00%
2021/09/08	10	214.40	13	213.69	213.00	-3	141,059	0.00%
2021/09/07	13.1	206.28	15.2	203.78	209.50	-2.1	141,359	0.00%
2021/09/06	7.2	217.87	2	215.75	211.00	5.2	140,707	0.00%
2021/09/03	9	229.83	3	232.17	222.00	6	140,444	0.00%
2021/09/02	6	240.08	4	239.13	235.50	2	139,951	0.00%
2021/09/01	56	238.44	59	238.92	235.00	-3	139,269	0.00%
2021/08/31	20	248.15	16	247.94	248.00	4	138,045	0.00%
2021/08/30	23	254.13	29	255.31	249.00	-6	137,102	0.00%
2021/08/27	50	256.37	45	256.84	252.00	5	136,378	0.00%
2021/08/26	40	255.49	33	254.83	258.00	7	134,570	0.01%
2021/08/25	57	251.04	57	251.23	262.00	0	132,823	0.00%
2021/08/24	44	247.85	39	247.32	244.00	5	131,087	0.00%
2021/08/23	13	242.85	19	246.68	248.00	-6	129,142	0.00%
2021/08/20	40	219.00	42	219.12	225.50	-2	129,352	0.00%
2021/08/19	65	220.99	66	220.47	213.00	-1	130,804	0.00%
2021/08/18	50	214.88	48	215.76	226.00	2	129,864	0.00%
2021/08/17	43	213.10	37	213.64	205.50	6	130,875	0.00%
2021/08/16	47.3	212.51	49	213.84	215.00	-1.7	131,847	0.00%
2021/08/13	75.2	226.39	76	227.23	215.00	-0.8	131,260	0.00%
2021/08/12	47	219.30	56	220.04	230.00	-9	131,665	-0.01%
2021/08/11	46.2	216.41	38	218.82	217.00	8.2	131,247	0.01%
2021/08/10	68.1	231.05	69	233.03	225.00	-1	129,537	0.00%
2021/08/09	32	234.70	24	237.67	229.00	8	128,839	0.01%
2021/08/06	57	231.82	69	231.75	231.00	-12	128,536	-0.01%
2021/08/05	38	222.53	40	223.05	221.00	-2	127,154	0.00%
2021/08/04	15	234.47	11	232.50	233.00	4	126,543	0.00%
2021/08/03	49	234.90	47	232.77	229.00	2	126,639	0.00%
2021/08/02	69	224.25	84	225.60	232.00	-15	125,565	-0.01%
2021/07/30	105.1	240.14	45	243.84	223.50	60.1	123,176	0.05%	大買/
2021/07/29	59	236.73	83.3	239.42	248.00	-24.3	120,666	-0.02%
2021/07/28	43	208.90	43	210.23	225.50	0	118,502	0.00%
2021/07/27	11	205.55	11	205.59	205.00	0	116,098	0.00%
2021/07/26	33.1	228.36	35	226.03	216.50	-1.9	115,006	0.00%
2021/07/23	39	245.96	31	245.52	240.00	8	113,819	0.01%
2021/07/22	34.2	226.39	34	227.59	240.00	0.2	112,099	0.00%
2021/07/21	60.1	253.58	60.1	259.22	238.50	-0.1	109,689	0.00%
2021/07/20	46.1	269.24	73	268.51	260.50	-26.9	107,231	-0.03%
2021/07/19	64	289.73	69	291.99	286.00	-5	105,706	0.00%
2021/07/16	98	293.32	96	294.39	286.00	2	105,178	0.00%
2021/07/15	25	271.28	28	264.70	278.50	-3	102,364	0.00%
2021/07/14	53.1	255.53	69	251.83	253.50	-16	101,196	-0.02%
2021/07/13	66	280.75	53	286.16	258.50	13	98,531	0.01%
2021/07/12	70	287.64	66	291.40	287.00	4	96,744	0.00%
2021/07/09	67	290.26	61	287.56	275.00	6	94,700	0.01%
2021/07/08	20	279.24	28	284.57	304.00	-8	92,400	-0.01%
2021/07/07	77	290.29	51	295.28	276.50	26	89,534	0.03%
2021/07/06	47.1	312.43	43	313.45	296.00	4.1	87,537	0.00%
2021/07/05	51	310.84	47.2	307.84	302.00	3.8	85,714	0.00%
2021/07/02	43	327.15	36.1	326.18	326.50	6.9	83,762	0.01%
2021/07/01	97.1	340.93	79	346.05	336.00	18.1	81,705	0.02%
2021/06/30	91	305.14	94	310.34	321.00	-3	77,304	0.00%
2021/06/29	57	306.45	50	309.76	292.00	7	75,146	0.01%
2021/06/28	4.2	296.77	20	294.28	300.00	-15.9	71,395	-0.02%
2021/06/25	12	266.96	16.1	267.06	273.00	-4.1	70,194	-0.01%
2021/06/24	19	236.34	24	233.13	248.50	-5	67,663	-0.01%
2021/06/23	69	240.99	54	250.12	226.00	15	65,883	0.02%
2021/06/22	63.5	265.77	58.1	265.15	251.00	5.4	61,674	0.01%
2021/06/21	31	236.00	43	241.98	249.00	-12	58,851	-0.02%
2021/06/18	40	220.69	40	213.43	226.50	0	58,156	0.00%
2021/06/17	65	204.02	62	205.74	206.00	3	56,643	0.01%
2021/06/16	24	206.02	16	207.53	205.50	8	55,154	0.01%
2021/06/15	0	0.00	8	187.31	191.50	-8	53,839	-0.01%
2021/06/11	3	170.17	6	169.75	174.50	-3	53,432	-0.01%
2021/06/10	2	156.25	0	0.00	159.00	2	53,228	0.00%
2021/06/09	2	162.75	1.7	161.50	160.00	0.3	53,324	0.00%
2021/06/08	0	0.00	1	160.00	165.00	-1	53,404	0.00%
2021/06/07	4	153.88	2	149.00	153.00	2	53,464	0.00%
2021/06/04	3	156.17	1	155.00	155.50	2	53,521	0.00%
2021/06/03	2	164.50	2	163.75	161.00	0	53,592	0.00%
2021/06/02	2	166.75	5	164.00	160.00	-3	53,515	-0.01%
2021/06/01	4	148.25	2	151.50	159.50	2	53,205	0.00%
2021/05/31	13	146.27	6	156.00	145.00	7	53,006	0.01%
2021/05/28	28	149.54	30	148.38	154.50	-2	52,533	0.00%
2021/05/27	24	137.81	37.1	138.47	140.50	-13.1	50,723	-0.03%
2021/05/26	24	120.13	24	122.48	128.00	0	47,866	0.00%
2021/05/25	17.1	126.26	12	121.63	116.50	5.1	46,237	0.01%
2021/05/24	51	122.58	47	120.69	125.00	4	43,825	0.01%
2021/05/21	4	113.38	5.1	114.00	114.00	-1.1	42,234	0.00%
2021/05/20	41	97.95	51.1	99.11	104.00	-10.1	41,724	-0.02%
2021/05/19	45	91.87	43	90.99	94.60	2	39,609	0.01%
2021/05/18	8.2	85.24	7.2	85.20	86.00	1	39,042	0.00%
2021/05/17	67.2	78.64	66	78.78	78.20	1.2	38,911	0.00%
2021/05/14	78	76.90	78	78.08	81.60	0	37,764	0.00%
2021/05/13	35	80.94	35	82.13	80.10	0	36,679	0.00%
2021/05/12	7.1	91.62	6	92.82	88.90	1.1	36,346	0.00%
2021/05/11	10.1	100.64	10	99.83	98.70	0.1	36,361	0.00%
2021/05/10	16	97.22	14	99.87	101.50	2	35,317	0.01%
2021/05/07	20	89.77	19	89.16	92.30	1	34,558	0.00%
2021/05/06	17	89.18	28	91.96	89.90	-11	34,312	-0.03%
2021/05/05	69	93.32	66	92.89	92.50	3	33,721	0.01%
2021/05/04	20	93.80	15	94.76	91.40	5	33,189	0.02%
2021/05/03	22	99.40	18	100.78	101.50	4	32,428	0.01%
2021/04/29	1	92.40	0	0.00	94.70	1	31,563	0.00%
2021/04/28	0.1	95.00	0	0.00	92.50	0.1	31,936	0.00%
2021/04/27	30	94.26	28	94.22	91.20	2	31,941	0.01%
2021/04/26	0	0.00	0.1	86.50	90.20	-0.1	31,963	0.00%
2021/04/23	15	84.88	16	84.19	82.00	-1	32,715	0.00%
2021/04/22	31	95.02	43	93.83	85.80	-12	32,945	-0.04%
2021/04/21	9	84.74	5	85.24	89.60	4	32,068	0.01%
2021/04/20	11.1	79.75	11	81.26	81.50	0.1	31,928	0.00%
2021/04/19	2	78.90	1	80.60	80.60	1	32,264	0.00%
2021/04/16	2	71.00	3	70.20	73.30	-1	32,430	0.00%
2021/04/15	3	66.60	5	65.94	66.70	-2	32,892	-0.01%
2021/04/14	27	63.91	26	63.51	65.30	1	34,186	0.00%
2021/04/13	1	64.50	1	64.50	64.30	0	34,459	0.00%
2021/04/12	4	63.30	2	63.80	64.00	2	35,159	0.01%
2021/04/09	2	58.10	0	0.00	58.20	2	36,862	0.01%
2021/04/06	0	0.00	1	57.40	57.40	-1	42,280	0.00%
2021/03/29	9	54.91	17	54.10	55.40	-8	44,720	-0.02%
2021/03/26	3	50.80	6	51.68	52.90	-3	46,649	-0.01%
2021/03/25	5	49.90	0	0.00	49.90	5	47,659	0.01%
2021/03/24	6	51.72	3	51.57	52.00	3	48,732	0.01%
2021/03/23	3	51.73	2	50.90	51.70	1	48,863	0.00%
2021/03/22	0	0.00	4	53.90	54.50	-4	48,009	-0.01%
2021/03/19	6	49.50	6	49.60	49.55	0	47,755	0.00%
2021/03/18	5	49.95	6	49.96	49.95	-1	48,015	0.00%
2021/03/17	6	49.28	6	49.32	49.00	0	48,441	0.00%
2021/03/15	5	48.65	7	48.59	48.70	-2	49,649	0.00%
2021/03/12	2	47.45	15	48.16	47.40	-13	50,455	-0.03%
2021/03/10	4	47.23	5	47.15	47.00	-1	50,926	0.00%
2021/03/09	2	47.90	1	47.75	47.50	1	51,141	0.00%
2021/03/04	1	46.40	0	0.00	46.05	1	52,319	0.00%
2021/03/03	3	46.63	5	46.78	47.30	-2	52,717	0.00%
2021/03/02	7	47.11	6	49.07	45.50	1	53,775	0.00%
2021/02/26	0	0.00	2	47.90	47.95	-2	54,074	0.00%
2021/02/25	1	47.20	0	0.00	47.30	1	54,060	0.00%
2021/02/23	3	48.00	4	47.63	46.70	-1	54,262	0.00%
2021/02/22	1	46.90	11	46.66	46.75	-10	54,800	-0.02%
2021/02/19	2	44.45	3	45.05	44.50	-1	54,951	0.00%
2021/02/18	8	45.53	3	45.35	45.25	5	55,206	0.01%
2021/02/17	10	43.06	7	43.56	43.90	3	54,788	0.01%
2021/02/05	2	43.50	0	0.00	42.20	2	54,773	0.00%
2021/02/04	0	0.00	1	42.75	43.50	-1	54,818	0.00%
2021/02/03	10	43.30	6	42.62	42.25	4	55,361	0.01%
2021/02/02	6	44.53	1	41.25	43.50	5	56,019	0.01%
2021/01/28	1	45.40	8	44.84	44.75	-7	55,130	-0.01%
2021/01/27	2	45.80	1	44.90	44.55	1	54,963	0.00%
2021/01/26	1	46.00	2	46.15	45.60	-1	55,058	0.00%
2021/01/25	0	0.00	5	46.09	45.65	-5	54,998	-0.01%
2021/01/22	5	44.42	4	44.31	44.80	1	54,629	0.00%
2021/01/21	6	43.72	7	43.97	42.70	-1	54,212	0.00%
2021/01/20	4	42.58	4	42.64	42.10	0	53,579	0.00%
2021/01/19	9	44.60	6	44.69	43.20	3	52,968	0.01%
2021/01/18	7	43.63	5	43.90	45.10	2	52,507	0.00%
2021/01/15	7	45.01	4	45.24	43.25	3	51,347	0.01%
2021/01/14	1	49.90	3	49.33	48.05	-2	50,492	0.00%
2021/01/13	6	48.52	3	49.50	48.00	3	50,040	0.01%
2021/01/12	13	49.20	6	49.73	49.05	7	49,715	0.01%
2021/01/07	12	46.45	12	48.70	47.35	0	46,536	0.00%
2021/01/06	16	53.56	18	53.47	50.30	-2	45,072	0.00%
2021/01/05	9	55.33	1	56.90	54.60	8	44,340	0.02%
2021/01/04	5	56.04	9	56.10	57.10	-4	43,023	-0.01%
2020/12/31	6	51.87	9	51.47	52.90	-3	40,875	-0.01%
2020/12/30	3	48.67	9	49.77	50.10	-6	39,737	-0.02%
2020/12/29	17	52.83	10	53.94	49.35	7	38,285	0.02%
2020/12/28	4	52.08	6	51.60	52.80	-2	35,075	-0.01%
2020/12/25	7	48.26	4	48.54	48.00	3	33,634	0.01%
2020/12/24	3	45.60	3	46.00	45.25	0	32,551	0.00%
2020/12/23	0	0.00	2	44.65	45.45	-2	32,156	-0.01%
2020/12/22	16	48.63	6	47.48	43.15	10	31,216	0.03%
2020/12/21	1	44.00	2	47.50	47.50	-1	28,681	0.00%
2020/12/17	2	41.38	3	41.37	42.35	-1	25,975	0.00%
2020/12/15	1	40.60	1	41.70	40.00	0	25,254	0.00%
2020/12/14	2	41.60	0	0.00	40.75	2	24,601	0.01%
2020/12/10	3	42.05	3	42.10	41.40	0	23,548	0.00%
2020/12/09	3	41.60	3	41.30	41.40	0	22,943	0.00%
2020/12/08	0	0.00	8	40.69	40.60	-8	22,173	-0.04%
2020/12/07	1	38.50	0	0.00	38.25	1	21,113	0.00%
2020/12/04	3	38.95	0	0.00	38.00	3	20,573	0.01%
2020/12/02	1	41.20	5	40.10	40.00	-4	19,824	-0.02%
2020/12/01	1	41.85	0	0.00	41.10	1	19,317	0.01%
2020/11/30	1	43.00	0	0.00	43.70	1	18,836	0.01%
2020/11/27	0	0.00	15	42.18	43.00	-15	18,393	-0.08%
2020/11/26	13	42.46	5	42.88	40.65	8	17,895	0.04%
2020/11/25	8	39.08	5	40.27	40.90	3	16,799	0.02%
2020/11/24	2	37.60	0	0.00	37.20	2	16,009	0.01%
2020/11/23	0	0.00	2	37.80	37.45	-2	15,818	-0.01%
2020/11/20	1	37.50	0	0.00	36.75	1	15,621	0.01%
2020/11/19	51	36.63	51	36.37	37.45	0	15,539	0.00%
2020/11/18	1	36.15	0	0.00	36.40	1	14,552	0.01%
2020/11/17	0	0.00	2	32.25	33.35	-2	13,788	-0.01%
2020/11/16	2	31.55	0	0.00	31.55	2	13,474	0.01%
2020/11/11	6	31.83	3	30.33	32.45	3	13,081	0.02%
2020/11/10	1	29.10	3	33.25	29.80	-2	12,631	-0.02%
2020/11/09	3	31.25	1.4	32.25	32.25	1.6	11,564	0.01%
2020/11/05	0	0.00	7	29.00	28.95	-7	11,279	-0.06%
2020/11/02	0	0.00	5	27.00	27.00	-5	10,673	-0.05%
2020/10/30	1	26.10	0	0.00	26.20	1	10,273	0.01%
2020/10/29	1	26.30	1	26.65	26.70	0	10,172	0.00%
2020/10/21	0	0.00	10	25.00	25.30	-10	9,085	-0.11%
2020/10/14	2	24.70	2	25.20	24.55	0	8,292	0.00%
2020/10/06	2	22.60	2	22.80	23.45	0	7,094	0.00%
2020/10/05	5	21.75	6	21.97	22.85	-1	6,852	-0.01%
2020/09/30	0	0.00	10	21.40	21.25	-10	6,606	-0.15%
2020/09/29	2	21.35	25	20.97	21.00	-23	6,614	-0.35%
2020/09/28	0	0.00	3	21.58	21.65	-3	6,365	-0.05%
2020/09/25	25	20.56	20	20.02	20.45	5	6,001	0.08%
2020/09/08	1	20.00	0	0.00	20.00	1	5,129	0.02%
2020/09/02	1	20.75	0	0.00	20.70	1	4,671	0.02%
2020/09/01	1	20.90	0	0.00	20.95	1	4,595	0.02%
2020/08/31	0	0.00	1	21.85	21.20	-1	4,531	-0.02%
2020/08/28	1	20.90	0	0.00	21.00	1	4,317	0.02%
2020/08/27	11	21.60	0	0.00	20.90	11	4,277	0.26%
2020/08/14	0	0.00	1	19.65	19.90	-1	2,607	-0.04%
2020/08/12	0	0.00	10	18.50	18.80	-10	2,218	-0.45%
2020/08/11	0	0.00	10	18.80	18.80	-10	2,191	-0.46%
2020/06/29	0	0.00	7	16.40	16.50	-7	1,713	-0.41%
2020/06/09	0	0.00	2	17.10	17.00	-2	2,236	-0.09%
2020/06/03	2	16.60	0	0.00	16.55	2	2,275	0.09%
2020/04/28	0	0.00	40	16.45	16.40	-40	2,238	-1.79%
2020/04/15	0	0.00	20	15.95	16.10	-20	2,151	-0.93%
2020/04/09	0	0.00	2	15.10	15.10	-2	2,110	-0.09%
2020/04/01	7	14.25	0	0.00	14.35	7	2,011	0.35%
2020/03/24	60	12.60	0	0.00	12.60	60	1,814	3.31%
2020/03/12	11	15.76	0	0.00	15.70	11	1,441	0.76%
2019/10/30	10	18.35	0	0.00	18.35	10	3,346	0.30%
2019/10/22	0	0.00	1	18.25	18.25	-1	4,431	-0.02%
2019/10/16	1	17.80	0	0.00	17.80	1	4,573	0.02%
2019/09/16	1	18.90	0	0.00	18.90	1	4,869	0.02%
2019/09/10	1	19.45	0	0.00	19.20	1	4,870	0.02%
2019/09/04	0	0.00	1	20.15	20.15	-1	4,831	-0.02%
2019/09/03	0	0.00	1	20.00	20.20	-1	4,719	-0.02%
2019/08/26	1	19.15	0	0.00	18.75	1	4,612	0.02%
2019/08/19	1	19.15	0	0.00	19.15	1	4,493	0.02%
2019/08/16	2	19.35	0	0.00	19.55	2	4,417	0.05%
2019/08/14	2	21.15	2	20.95	21.05	0	4,292	0.00%
2019/08/12	0	0.00	4	21.00	20.65	-4	4,215	-0.09%
2019/08/08	4	21.40	2	20.80	21.40	2	4,184	0.05%
2019/08/07	6	20.31	0	0.00	20.50	6	4,085	0.15%
2019/08/06	1	20.50	0	0.00	20.55	1	4,031	0.02%
2019/08/05	1	21.50	8	21.98	21.40	-7	3,939	-0.18%
2019/08/02	4	21.64	0	0.00	21.80	4	3,813	0.10%
2019/07/30	3	21.55	2	21.70	21.25	1	3,382	0.03%
2019/07/29	14	21.58	0	0.00	22.10	14	3,295	0.42%
2019/07/26	2	22.55	6	22.50	21.90	-4	3,167	-0.13%
2019/07/25	20	21.80	36	21.83	21.90	-16	2,829	-0.57%
2019/07/24	2	20.55	2	20.50	20.40	0	2,501	0.00%
2019/07/23	0	0.00	1	19.80	19.55	-1	2,277	-0.04%
2019/07/19	0	19.00	0	0.00	19.00	0	2,103	0.00%
2019/07/15	1	18.80	0	0.00	18.80	1	2,073	0.05%
2019/07/11	0	0.00	2	19.45	19.45	-2	2,032	-0.10%
2019/07/03	3	19.17	0	0.00	19.10	3	1,844	0.16%
2019/07/02	0	0.00	1	19.05	19.10	-1	1,787	-0.06%
2019/05/23	0	0.00	15	17.45	17.60	-15	823	-1.82%
2018/12/18	0	0.00	48	16.05	16.00	-48	785	-6.11%
2018/12/12	48	16.09	0	0.00	16.35	48	798	6.01%
2018/11/21	0	0.00	1	15.50	15.50	-1	876	-0.11%
2018/11/15	0	0.00	1	15.50	15.45	-1	932	-0.11%
2018/11/14	0	0.00	1	15.50	15.35	-1	962	-0.10%
2018/11/01	1	15.15	0	0.00	15.15	1	1,134	0.09%
2018/10/31	1	15.15	0	0.00	15.10	1	1,143	0.09%
2018/09/03	1	16.80	0	0.00	16.80	1	1,333	0.07%
2018/08/30	1	16.80	0	0.00	16.80	1	1,342	0.07%
2018/08/27	10	16.85	0	0.00	16.85	10	1,344	0.74%
2018/08/24	1	16.75	0	0.00	16.75	1	1,343	0.07%
2018/08/06	5	16.90	0	0.00	16.80	5	1,349	0.37%
2018/08/03	4	16.70	0	0.00	16.75	4	1,358	0.29%
2018/07/17	1	16.95	0	0.00	17.15	1	1,292	0.08%
2018/07/16	3	16.93	0	0.00	16.80	3	1,260	0.24%
2018/07/03	2	17.08	1	17.10	17.10	1	1,330	0.08%
2018/06/29	0	0.00	1	16.90	16.90	-1	1,315	-0.08%
2018/06/21	0	0.00	1	16.65	16.65	-1	1,336	-0.07%
2018/06/13	0	0.00	15	16.65	16.65	-15	1,409	-1.06%
2018/06/05	1	16.60	0	0.00	16.60	1	1,541	0.06%
2018/05/15	5	16.45	0	0.00	16.50	5	1,604	0.31%
2018/05/14	5	16.75	0	0.00	16.75	5	1,644	0.30%
2018/04/25	0	0.00	10	17.00	17.00	-10	1,827	-0.55%
2018/04/17	5	17.05	0	0.00	17.05	5	1,940	0.26%
2018/04/12	2	17.33	0	0.00	17.30	2	1,976	0.10%
2018/04/11	1	17.80	0	0.00	17.50	1	2,003	0.05%
2018/04/10	0	0.00	1	17.90	17.85	-1	1,984	-0.05%
2018/04/03	0	0.00	1	17.90	18.00	-1	2,170	-0.05%
2018/03/21	1	18.15	0	0.00	18.15	1	2,186	0.05%
2018/03/19	0	0.00	31	18.48	18.50	-31	2,189	-1.42%
2018/03/16	0	0.00	6	18.03	18.60	-6	2,168	-0.28%
2018/03/15	2	17.93	0	0.00	17.85	2	2,191	0.09%
2018/03/13	2	18.00	0	0.00	18.00	2	2,281	0.09%
2018/03/09	1	18.05	0	0.00	18.15	1	2,383	0.04%
2018/02/21	0	0.00	8	18.11	18.15	-8	3,239	-0.25%
2018/02/12	1	17.60	0	0.00	17.60	1	3,231	0.03%
2018/02/06	12	17.41	0	0.00	17.25	12	3,230	0.37%
2018/02/02	5	18.45	0	0.00	18.50	5	3,140	0.16%
2018/01/26	0	0.00	5	19.05	18.90	-5	3,131	-0.16%
2018/01/22	0	0.00	90	19.27	19.45	-90	3,086	-2.92%
2018/01/11	30	19.95	0	0.00	19.90	30	3,369	0.89%
2018/01/03	0	0.00	30	19.55	19.60	-30	3,300	-0.91%
2018/01/02	30	19.85	0	0.00	19.85	30	3,233	0.93%