萬海 (2615)-華南永昌-朴子券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

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

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

萬海 (2615)籌碼相關－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	9	68.40	71.20	-9	21,144	-0.04%
2024/05/21	0.8	69.95	0	0.00	68.80	0.8	21,103	0.00%
2024/05/20	5	70.12	0	0.00	70.80	5	21,096	0.02%
2024/05/17	0.1	70.50	0.3	70.11	70.00	-0.2	21,037	0.00%
2024/05/16	1.6	70.97	20	71.88	71.90	-18.4	20,902	-0.09%
2024/05/15	77.2	69.50	51.1	69.60	70.50	26.1	20,605	0.13%
2024/05/14	109.3	71.59	81.2	71.79	68.40	28.1	19,005	0.15%	大買/
2024/05/13	52.1	69.20	42.6	69.80	70.10	9.5	13,910	0.07%
2024/05/10	9	61.44	25.2	63.32	63.80	-16.2	11,861	-0.14%
2024/05/09	7	54.66	59.5	57.22	58.00	-52.5	10,361	-0.51%
2024/05/08	12	52.67	26.1	52.86	52.80	-14.1	9,418	-0.15%
2024/05/07	1.1	51.18	29.1	50.81	50.80	-28	8,781	-0.32%
2024/05/06	2	49.50	5	50.02	49.80	-3	8,545	-0.04%
2024/05/03	5.5	50.23	18	49.80	49.40	-12.5	8,490	-0.15%
2024/05/02	32.3	50.68	28	51.87	49.40	4.3	8,400	0.05%
2024/04/30	14	49.36	12	50.13	50.70	2	7,939	0.03%
2024/04/29	27.1	49.62	35	49.85	49.55	-7.9	7,708	-0.10%
2024/04/26	30.2	47.22	29.1	48.23	48.35	1.1	7,407	0.01%
2024/04/25	0	0.00	3	45.28	45.50	-3	7,008	-0.04%
2024/04/24	2	44.95	9	45.44	45.45	-7	7,132	-0.10%
2024/04/23	3	44.50	2.1	44.74	44.95	0.9	7,199	0.01%
2024/04/22	2.1	44.85	3	44.23	43.85	-0.9	7,263	-0.01%
2024/04/19	4.1	44.42	1.1	44.28	43.25	3	7,188	0.04%
2024/04/18	1	43.15	0	0.00	42.90	1	7,189	0.01%
2024/04/17	3.4	43.13	0	0.00	42.80	3.4	7,256	0.05%
2024/04/16	1	43.40	8.1	43.12	42.90	-7.1	7,492	-0.09%
2024/04/15	1	45.25	6	45.20	45.10	-5	7,909	-0.06%
2024/04/12	1	44.90	4	44.90	45.00	-3	8,164	-0.04%
2024/04/11	1.1	44.91	24.1	45.02	44.80	-23	8,591	-0.27%
2024/04/10	1	44.60	0	0.00	44.50	1	9,432	0.01%
2024/04/09	2	44.80	2	44.70	44.95	0	9,660	0.00%
2024/04/08	0	0.00	2	44.08	44.10	-2	10,167	-0.02%
2024/04/03	12	43.76	0	0.00	43.65	12	10,191	0.12%
2024/04/02	1	44.05	0	0.00	44.05	1	10,328	0.01%
2024/04/01	0.1	44.30	0	0.00	44.55	0.1	10,619	0.00%
2024/03/29	5.1	44.49	1	44.45	44.10	4.1	11,020	0.04%
2024/03/28	18	44.34	7.5	44.41	44.00	10.6	11,852	0.09%
2024/03/27	11	44.45	0	0.00	44.45	11	13,593	0.08%
2024/03/26	1	45.05	0	0.00	44.55	1	14,921	0.01%
2024/03/25	0	0.00	11.1	45.56	45.40	-11.1	15,353	-0.07%
2024/03/22	0.1	44.90	6	44.60	45.30	-5.9	16,105	-0.04%
2024/03/21	8	45.23	16	45.79	45.10	-8	16,959	-0.05%
2024/03/20	2	45.38	21	45.12	45.00	-19	17,230	-0.11%
2024/03/19	1	45.80	1	46.10	45.50	0	17,402	0.00%
2024/03/18	0	0.00	1	45.60	45.65	-1	17,526	-0.01%
2024/03/15	36.1	45.30	31	45.52	46.45	5.1	17,778	0.03%
2024/03/14	13.2	47.31	10	47.15	47.10	3.2	17,606	0.02%
2024/03/13	3	49.33	18	49.69	49.00	-15	17,484	-0.09%
2024/03/12	1	49.20	5	49.75	49.45	-4	17,429	-0.02%
2024/03/08	4	48.44	1	49.80	48.65	3	17,905	0.02%
2024/03/07	5	48.40	47	48.52	48.10	-42	18,241	-0.23%
2024/03/06	31	48.94	0	0.00	48.40	31	18,390	0.17%
2024/03/05	17	49.89	3.1	49.73	49.35	13.9	18,379	0.08%
2024/03/04	7	49.51	2.3	49.54	49.65	4.7	18,350	0.03%
2024/03/01	25	49.75	4	49.83	49.90	21	18,376	0.11%
2024/02/29	5	49.50	4	50.56	50.40	1	18,247	0.01%
2024/02/27	6.1	48.79	1.1	49.02	48.10	5	17,884	0.03%
2024/02/26	1	48.80	0	0.00	48.80	1	17,833	0.01%
2024/02/23	1	50.10	2	49.90	49.65	-1	17,845	-0.01%
2024/02/22	6.1	49.81	9.1	50.01	50.00	-3	17,821	-0.02%
2024/02/21	0.2	49.52	2	49.55	49.00	-1.8	17,723	-0.01%
2024/02/20	1	49.10	1	48.60	48.65	0	17,675	0.00%
2024/02/16	4	47.55	12	47.44	47.30	-8	17,819	-0.04%
2024/02/15	6.3	46.63	1	46.75	47.20	5.3	17,961	0.03%
2024/02/05	1	48.20	0	0.00	47.75	1	17,943	0.01%
2024/02/02	12	48.27	1	48.30	48.20	11	17,983	0.06%
2024/02/01	0	0.00	5.1	49.75	49.65	-5.1	17,868	-0.03%
2024/01/31	13	49.11	2.1	48.99	48.90	10.9	17,839	0.06%
2024/01/30	4	49.50	0	0.00	49.45	4	17,848	0.02%
2024/01/29	0.1	50.00	1	50.10	50.00	-0.9	17,858	-0.01%
2024/01/26	1	49.50	0	0.00	49.75	1	17,882	0.01%
2024/01/25	8	49.83	0	0.00	49.75	8	17,876	0.04%
2024/01/24	0	0.00	1	51.00	50.50	-1	17,811	-0.01%
2024/01/23	10	50.74	8	50.38	50.20	2	17,846	0.01%
2024/01/22	2	50.15	2	51.00	50.70	0	17,889	0.00%
2024/01/19	11	51.29	0	0.00	51.20	11	17,791	0.06%
2024/01/18	23	52.21	31	52.36	52.50	-8	17,695	-0.05%
2024/01/17	8.1	50.53	10	51.01	51.00	-1.9	17,539	-0.01%
2024/01/16	14	52.11	10	52.00	52.00	4	17,383	0.02%
2024/01/15	32	53.60	26.1	53.24	52.80	5.9	17,235	0.03%
2024/01/12	9	52.57	14.1	52.67	52.50	-5.1	17,179	-0.03%
2024/01/11	9.1	50.95	5	50.90	50.90	4.1	17,038	0.02%
2024/01/10	17.3	50.67	3	50.70	50.70	14.3	16,960	0.08%
2024/01/09	39	52.57	9	52.02	52.40	30	16,693	0.18%
2024/01/08	19	56.32	6.8	56.48	56.20	12.2	16,210	0.08%
2024/01/05	16.2	57.05	17.1	57.38	57.90	-0.9	15,999	-0.01%
2024/01/04	29.6	57.07	53.9	57.56	57.00	-24.3	15,558	-0.16%
2024/01/03	7	54.94	4	55.18	55.00	3	14,793	0.02%
2024/01/02	21.1	57.03	15	57.55	54.70	6.1	14,512	0.04%
2023/12/29	3	54.73	5	55.00	55.00	-2	13,941	-0.01%
2023/12/28	17	55.65	3.2	55.74	55.20	13.8	13,906	0.10%
2023/12/27	8	56.93	2	57.70	56.60	6	13,795	0.04%
2023/12/26	16	55.04	5.4	55.29	56.00	10.6	13,532	0.08%
2023/12/25	41	55.90	37.1	54.72	54.50	3.9	13,140	0.03%
2023/12/22	44	60.13	58	60.60	60.10	-14	12,342	-0.11%
2023/12/21	52	55.79	48	56.90	59.60	4	10,570	0.04%
2023/12/20	12	52.16	31	53.77	54.50	-19	9,261	-0.21%
2023/12/19	24	53.23	23	52.83	52.30	1	8,798	0.01%
2023/12/18	28	51.88	21	52.83	52.90	7	8,116	0.09%
2023/12/15	0	50.10	0	50.10	50.60	0	7,335	0.00%
2023/12/14	7	48.94	7	49.09	49.05	0	7,080	0.00%
2023/12/13	14	50.69	5	50.54	50.10	9	6,925	0.13%
2023/12/12	23	52.57	4.1	53.59	51.80	18.9	7,366	0.26%
2023/12/11	7	52.63	3	53.03	52.40	4	7,192	0.06%
2023/12/08	0	0.00	0.1	50.90	51.10	-0.1	6,988	0.00%
2023/12/07	0	0.00	3	50.23	50.10	-3	6,981	-0.04%
2023/12/06	1	51.20	0	0.00	51.30	1	6,957	0.01%
2023/12/05	4	50.93	52	51.91	52.00	-48	6,865	-0.70%
2023/12/04	14	51.39	4	50.79	52.50	10	6,511	0.15%
2023/12/01	0	0.00	8	47.63	48.65	-8	6,098	-0.13%
2023/11/28	2.1	46.80	2	46.90	47.00	0.1	6,013	0.00%
2023/11/27	0	0.00	4	46.20	46.00	-4	5,993	-0.07%
2023/11/24	0	0.00	0.1	45.65	45.50	-0.1	5,985	0.00%
2023/11/23	1	45.65	1	45.60	45.75	0	6,051	0.00%
2023/11/22	1	46.00	0	0.00	45.65	1	6,052	0.02%
2023/11/20	0.1	47.10	0	0.00	46.95	0.1	6,094	0.00%
2023/11/17	1	47.35	4	47.45	47.25	-3	6,174	-0.05%
2023/11/16	0.1	47.45	6	47.40	47.40	-5.9	6,207	-0.10%
2023/11/15	0	47.40	14	46.85	47.85	-14	6,230	-0.22%
2023/11/14	24	46.31	12	46.10	46.10	12	6,289	0.19%
2023/11/13	12	45.53	3	45.77	45.75	9	6,211	0.14%
2023/11/10	5	45.49	0	0.00	45.00	5	6,230	0.08%
2023/11/09	1	46.10	1	46.60	46.35	0	6,191	0.00%
2023/11/08	4	46.09	0	0.00	46.10	4	6,203	0.06%
2023/11/07	1	46.50	1	47.05	46.25	0	6,245	0.00%
2023/11/06	0	0.00	5	47.40	47.45	-5	6,240	-0.08%
2023/11/02	0	0.00	3.2	46.66	47.10	-3.2	6,237	-0.05%
2023/11/01	1	46.75	1	46.10	46.40	0	6,246	0.00%
2023/10/31	0	0.00	3	46.38	46.20	-3	6,272	-0.05%
2023/10/30	1	46.90	1	46.90	47.45	0	6,225	0.00%
2023/10/27	0	45.60	1	45.45	45.50	-1	6,150	-0.02%
2023/10/26	1	44.30	1	44.50	44.70	0	6,218	0.00%
2023/10/25	0	0.00	1	44.65	44.75	-1	6,288	-0.02%
2023/10/24	0	0.00	1.1	44.50	44.60	-1.1	6,340	-0.02%
2023/10/23	0.1	44.50	1	44.70	44.50	-0.9	6,394	-0.01%
2023/10/20	0	45.05	1	44.90	44.90	-1	6,415	-0.02%
2023/10/18	2	44.90	2	44.85	44.85	0	6,467	0.00%
2023/10/13	2	44.88	8	44.71	44.25	-6	6,610	-0.09%
2023/10/11	0	45.45	0	0.00	45.25	0	6,647	0.00%
2023/10/04	0	45.95	1.2	46.30	46.35	-1.2	6,971	-0.02%
2023/10/03	1	46.55	0	0.00	46.00	1	7,134	0.01%
2023/10/02	2	47.18	0	0.00	47.35	2	7,230	0.03%
2023/09/28	0	0.00	1	49.00	48.30	-1	7,291	-0.01%
2023/09/26	0	0.00	0.1	48.90	48.70	-0.1	8,660	0.00%
2023/09/25	5	49.00	1	49.00	49.20	4	9,197	0.04%
2023/09/21	0	0.00	1	50.76	49.80	-1	9,532	-0.01%
2023/09/20	1	51.50	3	51.73	51.30	-2	9,490	-0.02%
2023/09/18	0.2	50.46	1	50.50	50.90	-0.8	9,376	-0.01%
2023/09/15	21.2	49.83	20	50.69	50.60	1.2	9,386	0.01%
2023/09/14	1.2	48.68	8.5	48.38	48.85	-7.3	8,722	-0.08%
2023/09/13	0.5	46.41	1	46.65	46.65	-0.5	8,628	-0.01%
2023/09/12	2	46.50	0	0.00	46.80	2	8,725	0.02%
2023/09/11	5	46.19	2	46.00	46.00	3	8,719	0.03%
2023/09/08	0	0.00	1	46.40	46.30	-1	8,781	-0.01%
2023/09/07	0	46.15	0.1	46.10	45.65	-0.1	8,817	0.00%
2023/09/06	0	47.00	0	0.00	46.30	0	8,880	0.00%
2023/09/05	0.1	46.97	0	47.00	47.30	0.1	8,935	0.00%
2023/09/04	2	46.06	2	46.48	46.50	0	9,162	0.00%
2023/09/01	0	45.25	0	45.30	44.90	0	9,167	0.00%
2023/08/31	1	45.80	4	46.21	45.30	-3	9,261	-0.03%
2023/08/30	3	45.77	1	45.85	45.85	2	9,242	0.02%
2023/08/29	2	45.45	3	45.40	45.35	-1	9,324	-0.01%
2023/08/28	0	45.60	4.6	46.04	46.10	-4.6	9,394	-0.05%
2023/08/25	0	0.00	3	45.98	45.90	-3	9,499	-0.03%
2023/08/24	2.1	46.76	0.1	46.60	46.00	2	9,566	0.02%
2023/08/23	3	48.42	0	0.00	47.55	3	9,478	0.03%
2023/08/22	1	48.95	0	0.00	48.70	1	9,435	0.01%
2023/08/21	3.1	49.59	1	49.50	49.30	2.1	9,449	0.02%
2023/08/18	1	51.19	3	50.01	50.50	-2	9,404	-0.02%
2023/08/17	2	46.77	2	46.40	47.90	0	9,202	0.00%
2023/08/16	0	47.65	0	0.00	47.60	0	9,232	0.00%
2023/08/15	0.1	49.45	0	0.00	49.00	0.1	9,236	0.00%
2023/08/14	3	49.60	0	0.00	49.50	3	9,286	0.03%
2023/08/11	5	50.30	4	50.34	50.60	1	9,367	0.01%
2023/08/10	0.1	50.10	0	0.00	50.10	0.1	9,379	0.00%
2023/08/09	1.2	50.03	0	0.00	50.10	1.2	9,428	0.01%
2023/08/08	6	50.00	0	0.00	50.10	6	9,472	0.06%
2023/08/07	2	50.45	1	50.50	50.50	1	9,594	0.01%
2023/08/04	2	51.35	2	51.50	51.60	0	9,661	0.00%
2023/08/02	0	0.00	6	51.18	51.10	-6	9,689	-0.06%
2023/08/01	8.1	51.00	2	51.00	51.10	6.1	9,706	0.06%
2023/07/31	5.2	50.80	0.1	51.05	50.40	5.1	9,784	0.05%
2023/07/28	2	51.25	1.1	51.69	51.80	0.9	9,824	0.01%
2023/07/27	1	50.40	0	0.00	50.40	1	9,917	0.01%
2023/07/26	0	49.45	0.1	49.90	49.45	-0.1	9,944	0.00%
2023/07/25	0.1	49.43	0	0.00	49.20	0.1	9,972	0.00%
2023/07/24	0.3	49.40	0.1	50.00	49.30	0.2	10,070	0.00%
2023/07/21	2	51.35	0.1	51.00	50.90	1.9	10,120	0.02%
2023/07/20	10	51.30	10	51.90	51.90	0	10,171	0.00%
2023/07/19	1.2	50.50	7	50.86	50.90	-5.8	10,214	-0.06%
2023/07/18	10	51.82	10	51.41	50.40	0	10,362	0.00%
2023/07/17	1	50.70	0.1	51.00	51.00	0.9	10,322	0.01%
2023/07/14	0.4	50.70	1	50.70	50.40	-0.6	10,323	-0.01%
2023/07/13	2.1	50.38	20	49.67	49.30	-17.9	10,335	-0.17%
2023/07/12	10.1	51.91	24.2	52.34	51.60	-14.1	10,261	-0.14%
2023/07/11	0.1	53.80	11	53.60	53.60	-10.9	10,245	-0.11%
2023/07/10	1.1	53.72	1.2	54.22	53.60	-0.1	10,259	0.00%
2023/07/07	5	56.42	0	0.00	56.70	5	10,090	0.05%
2023/07/06	3	57.90	1	57.50	57.60	2	9,972	0.02%
2023/07/05	14.1	57.31	4	57.68	57.70	10.1	9,939	0.10%
2023/07/04	40.3	60.52	10.1	60.27	57.30	30.2	9,675	0.31%
2023/07/03	29	58.41	9	58.33	58.90	20	8,716	0.23%
2023/06/30	16.6	58.20	23.2	58.99	59.00	-6.6	8,216	-0.08%
2023/06/29	16.2	57.76	0	0.00	57.30	16.2	7,941	0.20%
2023/06/28	10	58.80	0	0.00	58.40	10	7,880	0.13%
2023/06/27	0.1	59.38	2	59.20	58.80	-1.9	7,873	-0.02%
2023/06/26	12	59.83	5	59.30	58.80	7	7,871	0.09%
2023/06/20	0	0.00	1	61.30	61.00	-1	7,836	-0.01%
2023/06/19	0.1	62.50	0	0.00	61.10	0.1	7,892	0.00%
2023/06/16	4	62.70	12	62.62	62.60	-8	7,918	-0.10%
2023/06/15	0	62.30	6	61.70	61.70	-6	7,940	-0.08%
2023/06/14	2.5	62.28	0.1	62.15	62.20	2.4	8,067	0.03%
2023/06/13	8	61.70	8	61.80	61.80	0	8,375	0.00%
2023/06/12	0	0.00	0.1	61.10	62.10	-0.1	8,862	0.00%
2023/06/09	8	61.49	10.1	61.74	61.80	-2	9,553	-0.02%
2023/06/08	2.3	62.01	3	60.87	61.50	-0.8	9,687	-0.01%
2023/06/07	0	59.80	4.4	59.89	59.80	-4.4	9,917	-0.04%
2023/06/06	2	59.49	18	59.37	59.50	-16	9,925	-0.16%
2023/06/05	1	57.90	3	58.27	58.00	-2	9,958	-0.02%
2023/06/02	1	57.80	2.5	58.06	58.10	-1.5	10,005	-0.01%
2023/06/01	10	57.34	1	57.30	57.10	9	10,059	0.09%
2023/05/31	9	58.71	10	58.48	58.00	-1	10,104	-0.01%
2023/05/30	2.1	59.26	3	59.30	58.70	-0.9	10,281	-0.01%
2023/05/29	0	0.00	1	60.30	60.00	-1	10,361	-0.01%
2023/05/26	0	58.90	0	0.00	58.90	0	10,595	0.00%
2023/05/25	3.1	59.34	0	0.00	58.70	3.1	10,907	0.03%
2023/05/24	6	60.20	3	60.10	60.10	3	11,227	0.03%
2023/05/23	0	0.00	1	60.10	60.10	-1	11,458	-0.01%
2023/05/22	13	60.03	6	60.20	60.20	7	11,482	0.06%
2023/05/19	6	59.80	8	60.20	60.30	-2	11,432	-0.02%
2023/05/18	2	60.05	0.1	60.00	59.60	2	11,369	0.02%
2023/05/17	0	60.00	11	59.85	60.20	-11	11,390	-0.10%
2023/05/16	1	59.90	1.1	59.71	59.60	-0.1	11,367	0.00%
2023/05/15	2	59.15	2	59.75	60.20	0	11,413	0.00%
2023/05/12	11	59.15	7	59.19	59.20	4	11,434	0.03%
2023/05/11	17.1	60.12	9	60.18	59.10	8.1	11,447	0.07%
2023/05/10	3	61.03	12	61.53	61.60	-9	11,368	-0.08%
2023/05/08	7.1	59.88	0	0.00	59.40	7.1	11,536	0.06%
2023/05/05	9	59.83	1	59.60	59.50	8	11,898	0.07%
2023/05/04	9.2	60.58	7	60.21	60.10	2.2	11,984	0.02%
2023/05/03	13.1	61.29	0	0.00	60.50	13.1	12,004	0.11%
2023/05/02	7	63.60	1.1	63.31	63.20	6	11,970	0.05%
2023/04/28	4	65.43	1	65.30	65.00	3	12,084	0.02%
2023/04/27	0.2	63.40	0	0.00	63.70	0.2	12,176	0.00%
2023/04/26	0	63.38	1.2	63.18	63.70	-1.2	12,253	-0.01%
2023/04/25	2.9	64.36	1	64.40	64.20	1.9	12,258	0.02%
2023/04/24	2	65.00	0	0.00	65.50	2	12,374	0.02%
2023/04/21	4.2	66.36	1.4	65.30	65.00	2.8	12,497	0.02%
2023/04/20	1	68.00	4	68.02	67.70	-3	12,473	-0.02%
2023/04/19	4	68.28	5	68.00	68.00	-1	12,630	-0.01%
2023/04/18	1	69.10	9	69.71	69.00	-8	12,772	-0.06%
2023/04/17	17.1	70.59	22	70.84	70.50	-5	12,889	-0.04%
2023/04/14	1.4	69.52	5.4	69.68	69.90	-4	13,041	-0.03%
2023/04/13	2	68.25	1.1	69.09	68.50	1	13,235	0.01%
2023/04/12	7	69.06	2	69.10	68.80	5	13,442	0.04%
2023/04/11	1.2	69.00	0	0.00	68.60	1.2	13,740	0.01%
2023/04/10	2	69.10	0	0.00	68.80	2	14,135	0.01%
2023/04/07	8	68.94	5	69.14	69.40	3	14,505	0.02%
2023/04/06	3	68.47	1	67.80	67.80	2	14,953	0.01%
2023/03/31	2	68.70	1	68.90	68.50	1	15,727	0.01%
2023/03/30	2	69.10	0.1	69.00	68.50	2	17,126	0.01%
2023/03/29	0.1	69.20	2	69.05	68.80	-1.9	17,649	-0.01%
2023/03/28	1	69.80	0	0.00	69.30	1	18,203	0.01%
2023/03/24	2	69.90	0	0.00	70.50	2	19,983	0.01%
2023/03/23	1	69.80	0	0.00	69.90	1	20,125	0.00%
2023/03/22	6	69.83	1	70.00	70.40	5	20,171	0.02%
2023/03/21	11	69.47	0	0.00	69.00	11	20,226	0.05%
2023/03/20	6	70.27	2	70.15	69.60	4	20,233	0.02%
2023/03/17	6	68.95	3.1	69.26	69.00	2.9	20,203	0.01%
2023/03/16	10.1	68.04	21.3	67.76	68.20	-11.2	20,128	-0.06%
2023/03/15	23.2	71.45	3.2	71.83	71.00	20	19,886	0.10%
2023/03/14	22.8	73.17	7.4	73.19	72.50	15.4	19,571	0.08%
2023/03/13	3	80.63	5	80.74	80.50	-2	18,898	-0.01%
2023/03/10	7	80.55	8.3	81.58	79.10	-1.3	18,755	-0.01%
2023/03/09	0	79.90	3	80.17	80.10	-3	18,527	-0.02%
2023/03/08	5.1	80.08	0.1	78.80	79.00	5	18,647	0.03%
2023/03/07	2	80.45	1.1	81.00	80.70	0.9	18,699	0.00%
2023/03/06	3	80.60	2	80.90	80.60	1	18,803	0.01%
2023/03/03	3	80.63	6.1	80.80	81.10	-3.1	19,016	-0.02%
2023/03/02	4	80.50	3.2	80.09	80.70	0.8	19,149	0.00%
2023/03/01	1	78.50	1	78.00	78.60	0	18,998	0.00%
2023/02/24	13	79.84	11	79.18	79.60	2	18,961	0.01%
2023/02/23	5	79.25	15.3	78.95	79.20	-10.3	18,829	-0.05%
2023/02/22	14	77.39	226.1	78.13	76.70	-212	18,592	-1.14%	大賣/鉅額交易
2023/02/21	1	75.23	7.1	76.32	77.50	-6	18,344	-0.03%
2023/02/20	2	74.10	1	74.00	74.00	1	18,296	0.01%
2023/02/17	8.3	72.85	1	72.50	73.30	7.3	18,522	0.04%
2023/02/16	1.2	73.66	1	74.00	73.70	0.2	18,664	0.00%
2023/02/15	2	74.00	0	73.90	73.70	2	19,073	0.01%
2023/02/14	1	74.30	1	75.00	74.80	0	19,329	0.00%
2023/02/13	5.1	73.53	0	0.00	73.80	5.1	19,474	0.03%
2023/02/10	1.2	76.36	1	76.20	75.50	0.2	19,706	0.00%
2023/02/09	0.2	77.38	0	0.00	76.90	0.2	20,025	0.00%
2023/02/08	0.1	77.50	0	0.00	77.90	0.1	20,279	0.00%
2023/02/07	20	77.21	23	76.63	77.60	-3	20,350	-0.01%
2023/02/06	16	76.76	10	78.10	76.10	6	20,482	0.03%
2023/02/03	17	79.98	17.1	80.69	79.50	-0.1	20,459	0.00%
2023/02/02	113	78.48	14	77.87	78.60	99	20,220	0.49%	大買/
2023/02/01	10	76.70	11	76.65	76.70	-1	20,217	0.00%
2023/01/31	15.1	76.10	16	75.91	75.90	-1	20,313	0.00%
2023/01/30	17	74.76	19	74.25	75.60	-2	20,414	-0.01%
2023/01/17	15.2	74.03	14	74.41	73.60	1.2	20,433	0.01%
2023/01/16	16	73.29	19	73.91	73.70	-3	20,475	-0.01%
2023/01/13	6	74.62	13	74.47	74.50	-7	20,424	-0.03%
2023/01/12	13	75.02	8	75.35	74.10	5	20,536	0.02%
2023/01/11	14	76.53	6	77.42	76.10	8	20,473	0.04%
2023/01/10	16.1	77.10	13	77.62	76.50	3.1	20,444	0.02%
2023/01/09	10	77.90	11	77.14	77.50	-1	20,639	0.00%
2023/01/06	11	77.04	13	76.92	77.80	-2	20,709	-0.01%
2023/01/05	26	78.18	17	77.72	77.10	9	20,762	0.04%
2023/01/04	14	77.81	7	78.20	77.10	7	20,903	0.03%
2023/01/03	15	79.89	17	80.12	79.20	-2	20,825	-0.01%
2022/12/30	125	80.72	25	80.19	80.10	100	20,753	0.48%	大買/
2022/12/29	29	79.23	28.2	79.39	79.20	0.8	20,637	0.00%
2022/12/28	27.3	80.71	26	80.81	79.00	1.3	20,583	0.01%
2022/12/27	29	83.10	50	83.57	82.10	-21	20,463	-0.10%
2022/12/26	22.1	83.83	16	83.72	82.40	6.1	20,553	0.03%
2022/12/23	31	84.98	132	85.69	86.20	-101	20,344	-0.50%	大賣/
2022/12/22	143	84.12	28.6	84.37	87.20	114.4	19,732	0.58%	大買/鉅額交易
2022/12/21	16	78.52	15.4	79.33	79.80	0.6	18,579	0.00%
2022/12/20	6.4	77.35	6.5	77.83	76.70	-0.1	18,285	0.00%
2022/12/19	16.6	78.87	11	77.51	76.20	5.6	18,086	0.03%
2022/12/16	11.1	75.24	29.1	76.15	78.80	-18	17,509	-0.10%
2022/12/15	11	70.97	15.1	71.84	72.50	-4.1	16,827	-0.02%
2022/12/14	7.1	69.87	2	69.85	70.70	5.1	17,223	0.03%
2022/12/13	3	70.27	4	70.90	70.30	-1	17,331	-0.01%
2022/12/12	11	69.57	3	69.30	69.30	8	17,584	0.05%
2022/12/09	1	69.20	1	69.60	70.10	0	17,814	0.00%
2022/12/07	4.1	69.11	4	69.13	69.10	0.1	18,250	0.00%
2022/12/06	5.3	71.28	6	71.02	70.60	-0.8	18,254	0.00%
2022/12/05	8	74.20	5	74.94	74.30	3	18,390	0.02%
2022/12/02	1	74.70	0	0.00	74.50	1	18,584	0.01%
2022/12/01	7	77.19	6	75.67	75.30	1	18,774	0.01%
2022/11/30	0	0.00	2.1	75.56	76.10	-2.1	18,698	-0.01%
2022/11/29	0	0.00	9.1	74.21	74.70	-9.1	18,769	-0.05%
2022/11/28	13	73.02	22	73.10	72.90	-9	18,998	-0.05%
2022/11/25	6	76.00	3	75.70	74.90	3	18,973	0.02%
2022/11/24	10	75.10	8	74.79	75.40	2	19,000	0.01%
2022/11/23	1	70.80	4.1	70.90	71.10	-3.1	18,785	-0.02%
2022/11/22	8.1	69.69	3.1	69.11	69.10	5	18,934	0.03%
2022/11/21	3	70.63	4	70.30	69.50	-1	18,878	-0.01%
2022/11/18	20	73.99	17	73.24	71.80	3	18,843	0.02%
2022/11/17	5	74.82	6	75.50	74.20	-1	18,944	-0.01%
2022/11/16	7	74.73	6.1	74.80	75.30	1	18,910	0.01%
2022/11/15	0.1	73.40	2	74.10	74.60	-1.9	18,998	-0.01%
2022/11/14	4	74.55	2.1	74.20	74.10	2	18,805	0.01%
2022/11/11	13	75.06	20.5	74.08	73.50	-7.5	18,698	-0.04%
2022/11/10	24.1	73.75	9.2	73.65	74.40	14.9	18,395	0.08%
2022/11/09	3	71.07	8.1	71.65	72.00	-5.1	18,244	-0.03%
2022/11/08	5.1	71.06	2	72.78	70.40	3	18,282	0.02%
2022/11/07	1	70.00	7.1	69.09	70.00	-6.1	18,009	-0.03%
2022/11/04	2	65.60	14	67.41	66.60	-12	17,759	-0.07%
2022/11/03	9	65.72	4	64.80	65.80	5	17,605	0.03%
2022/11/02	17.2	66.65	16	68.55	66.50	1.2	17,748	0.01%
2022/11/01	16.1	66.77	1	67.70	66.00	15.1	17,590	0.09%
2022/10/31	4	67.77	3	67.33	67.70	1	17,596	0.01%
2022/10/28	1	68.70	0	0.00	68.50	1	17,585	0.01%
2022/10/27	20	69.30	24.2	70.22	70.50	-4.2	17,529	-0.02%
2022/10/26	2	68.81	0.3	66.60	69.20	1.8	17,483	0.01%
2022/10/25	1.1	69.19	1.1	68.43	67.70	0	17,395	0.00%
2022/10/24	0	0.00	0.1	68.70	68.50	-0.1	17,586	0.00%
2022/10/21	1	66.51	7	67.03	66.50	-6	17,570	-0.03%
2022/10/20	5	64.00	1	63.60	66.90	4	17,578	0.02%
2022/10/19	0	0.00	0.1	68.10	67.90	-0.1	17,706	0.00%
2022/10/18	0.1	66.30	0.3	66.53	67.00	-0.3	17,674	0.00%
2022/10/17	1.6	62.55	1.1	64.20	64.90	0.6	17,705	0.00%
2022/10/14	6	68.88	6	68.53	68.80	0	17,512	0.00%
2022/10/13	1.1	66.97	5	66.60	65.40	-3.9	17,873	-0.02%
2022/10/12	0.3	68.58	0	0.00	68.30	0.3	18,252	0.00%
2022/10/11	0	0.00	4	71.90	72.20	-4	18,103	-0.02%
2022/10/07	2.2	73.39	0.1	73.62	73.20	2.2	17,998	0.01%
2022/10/06	0	0.00	0.1	72.80	73.60	-0.1	18,048	0.00%
2022/10/05	10	73.00	12	72.83	72.90	-2	18,103	-0.01%
2022/10/04	0	71.70	1	71.60	71.60	-1	18,225	-0.01%
2022/10/03	3.1	69.19	0.1	71.60	70.30	3	18,110	0.02%
2022/09/30	1.6	64.62	2	66.40	66.80	-0.5	17,994	0.00%
2022/09/29	0.1	66.80	4.6	66.78	66.50	-4.6	17,966	-0.03%
2022/09/28	3.1	67.04	1	66.70	65.70	2.1	17,990	0.01%
2022/09/27	0.5	70.00	2.1	70.45	71.00	-1.6	18,355	-0.01%
2022/09/26	5	70.61	0	0.00	69.40	5	18,480	0.03%
2022/09/23	1	74.90	1	76.90	74.90	0	18,620	0.00%
2022/09/22	3.1	76.11	3	75.00	74.70	0.1	18,861	0.00%
2022/09/21	1	79.20	3	77.28	78.30	-2	19,104	-0.01%
2022/09/20	3	75.27	1	75.50	75.10	2	19,163	0.01%
2022/09/19	25.3	78.33	28	75.61	74.10	-2.8	19,630	-0.01%
2022/09/16	40.1	78.82	30	78.95	80.70	10.1	19,925	0.05%
2022/09/15	39	81.08	17.2	80.94	80.70	21.8	20,286	0.11%
2022/09/14	2.2	77.37	0	0.00	79.10	2.2	20,546	0.01%
2022/09/13	10	78.00	10	77.70	77.70	0	20,614	0.00%
2022/09/12	3.1	75.85	8	77.40	76.90	-5	20,925	-0.02%
2022/09/08	23.1	72.92	1	73.70	74.10	22.1	20,836	0.11%
2022/09/07	105.2	74.23	2	75.25	74.50	103.2	20,908	0.49%	大買/鉅額交易
2022/09/06	22.1	76.96	1.1	77.15	76.80	21	20,750	0.10%
2022/09/05	4.1	76.81	4	76.90	76.20	0.1	20,692	0.00%
2022/09/02	26.2	82.32	33.1	78.49	78.00	-6.9	20,581	-0.03%
2022/09/01	5.1	84.72	2.7	84.95	83.70	2.5	20,346	0.01%
2022/08/31	8.2	83.37	5.9	86.12	86.80	2.4	20,415	0.01%
2022/08/30	1.3	86.28	0	0.00	86.10	1.3	20,129	0.01%
2022/08/29	9.2	86.72	4	87.30	86.30	5.2	20,111	0.03%
2022/08/26	5.1	93.40	2	93.20	93.10	3.1	20,046	0.02%
2022/08/25	4	92.73	0	0.00	92.80	4	20,010	0.02%
2022/08/24	152.2	91.69	135	93.91	91.30	17.2	20,068	0.09%	大買/大賣/
2022/08/23	4.1	95.15	4	95.03	94.60	0.1	20,090	0.00%
2022/08/22	25.2	96.16	121	95.81	95.10	-95.8	20,154	-0.48%	大賣/
2022/08/19	6	100.92	10	100.90	100.50	-4	20,021	-0.02%
2022/08/18	1.1	100.50	1	101.00	101.00	0.1	20,220	0.00%
2022/08/17	2	101.25	3	101.50	101.50	-1	20,697	0.00%
2022/08/16	6.1	100.83	16	100.00	99.90	-9.9	21,251	-0.05%
2022/08/15	4.1	101.25	3	101.67	101.50	1.1	21,871	0.00%
2022/08/12	3	104.00	2	104.25	104.50	1	21,770	0.00%
2022/08/11	5	104.00	3	103.50	103.00	2	21,901	0.01%
2022/08/10	2	104.75	0	105.50	103.00	2	21,885	0.01%
2022/08/09	6	105.41	13	105.50	105.00	-7	21,937	-0.03%
2022/08/08	3	106.84	2.1	107.00	107.50	1	21,826	0.00%
2022/08/05	5	106.40	5	107.00	107.50	0	21,846	0.00%
2022/08/04	5.1	104.01	1	103.00	104.00	4.1	21,921	0.02%
2022/08/03	6	105.58	4	104.75	104.50	2	21,955	0.01%
2022/08/02	7	104.43	6	105.00	105.00	1	22,088	0.00%
2022/08/01	9	105.56	4	107.13	107.50	5	22,109	0.02%
2022/07/29	3	107.17	6.1	106.74	107.00	-3.1	22,202	-0.01%
2022/07/28	2.1	103.96	2	102.00	102.00	0.1	22,118	0.00%
2022/07/27	0	0.00	2	103.00	104.50	-2	22,091	-0.01%
2022/07/26	12.2	102.08	1	102.03	100.50	11.2	22,099	0.05%
2022/07/25	10	104.15	0	0.00	104.00	10	21,952	0.05%
2022/07/22	3.1	106.16	1.1	106.02	106.50	2	21,993	0.01%
2022/07/21	5.1	105.90	4	106.38	105.50	1.1	22,013	0.00%
2022/07/20	10.2	106.16	52	106.51	103.50	-41.8	21,989	-0.19%
2022/07/19	19.5	127.07	24.5	127.10	131.00	-5.1	21,598	-0.02%
2022/07/18	0.2	119.54	1	120.50	121.00	-0.8	21,147	0.00%
2022/07/15	3	117.83	0	0.00	117.00	3	21,144	0.01%
2022/07/14	4.2	114.34	5	116.20	118.50	-0.8	21,219	0.00%
2022/07/13	2.1	115.98	2	115.25	113.50	0.1	21,063	0.00%
2022/07/12	4.1	113.35	2.1	111.07	112.00	2	20,966	0.01%
2022/07/11	1.1	120.09	1	120.50	120.50	0.1	20,719	0.00%
2022/07/08	7	120.50	9.1	119.91	120.50	-2.1	20,675	-0.01%
2022/07/07	1	113.00	1	115.00	116.50	0	20,505	0.00%
2022/07/06	3.1	114.31	2	115.00	113.50	1.1	20,500	0.01%
2022/07/05	9	116.38	6	116.01	116.00	3	20,405	0.01%
2022/07/04	2.1	112.48	7	114.77	115.50	-5	19,948	-0.02%
2022/07/01	1.3	118.37	0.1	118.50	111.00	1.2	19,836	0.01%
2022/06/30	2	119.75	4	117.63	119.00	-2	19,480	-0.01%
2022/06/29	6	123.33	8.1	120.43	120.00	-2.1	19,155	-0.01%
2022/06/28	16	125.34	15	126.99	128.00	1	18,787	0.01%
2022/06/27	13	122.96	18.1	125.90	128.00	-5.1	18,412	-0.03%
2022/06/24	4	113.50	7	116.07	116.50	-3	17,937	-0.02%
2022/06/23	3.1	112.83	38	110.74	110.50	-34.9	17,617	-0.20%
2022/06/22	8	120.31	4.2	120.69	120.00	3.8	17,276	0.02%
2022/06/21	5.1	120.40	6	122.75	123.50	-0.9	16,758	-0.01%
2022/06/20	8.4	124.33	3.1	120.16	119.50	5.3	16,534	0.03%
2022/06/17	2	131.51	0	0.00	131.00	2	16,156	0.01%
2022/06/16	6.1	134.96	2	137.50	131.00	4.1	15,984	0.03%
2022/06/15	2	141.00	2	140.75	140.50	0	16,030	0.00%
2022/06/14	5	142.90	1.1	142.05	143.00	3.9	16,380	0.02%
2022/06/13	19	144.32	12	143.25	143.00	7	17,312	0.04%
2022/06/10	4.1	151.15	2	153.00	150.00	2.1	17,735	0.01%
2022/06/09	8.3	156.75	0	0.00	155.00	8.3	17,977	0.05%
2022/06/08	0	0.00	8	161.06	161.50	-8	18,124	-0.04%
2022/06/06	8	160.56	6	159.92	158.50	2	19,086	0.01%
2022/06/02	9	159.00	2	159.25	158.50	7	19,672	0.04%
2022/06/01	5	160.10	5	160.50	159.50	0	20,734	0.00%
2022/05/31	5	159.50	5.1	157.01	157.00	-0.1	22,047	0.00%
2022/05/30	8	159.44	3	160.00	158.50	5	22,405	0.02%
2022/05/27	3	158.50	5	158.80	160.50	-2	22,706	-0.01%
2022/05/26	24	161.13	25.1	159.76	156.50	-1.1	23,032	0.00%
2022/05/25	16	161.16	15	160.43	160.50	1	23,196	0.00%
2022/05/24	10	164.25	16.2	163.15	161.50	-6.2	23,415	-0.03%
2022/05/23	18	159.83	30.3	160.59	163.50	-12.3	23,452	-0.05%
2022/05/20	2	147.00	7.2	148.08	149.00	-5.2	23,616	-0.02%
2022/05/19	20	143.27	4	144.50	146.00	16	24,528	0.07%
2022/05/18	8	146.00	4	146.63	147.50	4	25,491	0.02%
2022/05/17	12	145.25	0	0.00	143.00	12	26,034	0.05%
2022/05/16	18	151.39	26.1	149.10	148.00	-8.1	26,380	-0.03%
2022/05/13	1	152.00	6	152.50	153.50	-5	26,755	-0.02%
2022/05/12	8.2	151.36	12	148.83	148.50	-3.8	27,852	-0.01%
2022/05/11	5	152.00	2	152.00	151.50	3	28,048	0.01%
2022/05/10	1	150.00	4	150.75	151.50	-3	28,426	-0.01%
2022/05/09	8	150.93	8	148.50	148.00	0	28,842	0.00%
2022/05/06	11	150.64	9	148.89	151.50	2	29,843	0.01%
2022/05/05	3	152.98	30	152.13	153.00	-27	29,960	-0.09%
2022/05/04	2	148.75	2.1	149.50	148.50	-0.1	29,923	0.00%
2022/05/03	8	143.69	6	144.50	146.00	2	30,123	0.01%
2022/04/29	12.1	147.16	11	145.95	146.00	1.1	30,426	0.00%
2022/04/28	13.1	143.50	3	147.00	142.00	10.1	30,615	0.03%
2022/04/27	4.1	142.40	3.1	140.81	144.00	1	30,648	0.00%
2022/04/26	9.1	148.49	3	147.67	145.00	6.1	30,761	0.02%
2022/04/25	10.1	149.46	7	149.29	148.00	3.1	30,860	0.01%
2022/04/22	10	156.75	1	156.00	156.00	9	30,890	0.03%
2022/04/21	9	158.44	8	157.94	157.50	1	31,098	0.00%
2022/04/20	3.1	156.48	0	0.00	155.50	3.1	31,348	0.01%
2022/04/19	0	155.00	8.1	155.81	156.00	-8.1	31,482	-0.03%
2022/04/18	8	151.25	2	151.00	151.00	6	31,728	0.02%
2022/04/15	1	155.50	2	154.75	155.00	-1	32,036	0.00%
2022/04/14	9	158.33	1.1	154.82	154.50	7.9	32,163	0.02%
2022/04/13	0.1	156.50	4.4	157.49	158.00	-4.3	32,253	-0.01%
2022/04/12	6.5	148.09	9.2	151.68	153.00	-2.6	32,311	-0.01%
2022/04/11	2.2	153.56	0	0.00	151.50	2.2	32,351	0.01%
2022/04/08	2.1	154.49	4	154.38	154.00	-2	32,947	-0.01%
2022/04/07	11.2	150.78	0.2	152.50	149.50	11	33,063	0.03%
2022/04/06	8.1	155.74	7	155.43	156.00	1.1	33,093	0.00%
2022/04/01	2	158.25	5.2	158.35	160.00	-3.2	33,478	-0.01%
2022/03/31	5.1	158.49	2	158.00	158.50	3.1	33,528	0.01%
2022/03/30	0.1	158.41	6	158.67	160.00	-5.9	33,688	-0.02%
2022/03/29	13	155.93	7	155.43	154.50	6	33,769	0.02%
2022/03/28	24.3	154.83	9	153.17	156.00	15.3	34,092	0.04%
2022/03/25	10.6	155.25	7	155.00	153.50	3.6	34,467	0.01%
2022/03/24	7.3	161.93	1	162.50	160.00	6.3	34,857	0.02%
2022/03/23	3	162.83	6	165.17	163.00	-3	35,566	-0.01%
2022/03/22	1.3	163.26	2.3	163.86	162.50	-1.1	36,222	0.00%
2022/03/21	7.2	163.95	8	164.38	163.00	-0.9	37,126	0.00%
2022/03/18	15.2	161.64	9	162.39	163.00	6.2	38,261	0.02%
2022/03/17	15.1	162.72	14.1	163.98	168.00	1	38,841	0.00%
2022/03/16	20.9	166.02	13	166.65	161.50	7.9	39,919	0.02%
2022/03/15	22.1	180.65	57	175.75	172.50	-35	39,944	-0.09%
2022/03/14	9.1	178.78	24.1	180.65	182.00	-15.1	41,030	-0.04%
2022/03/11	10.1	175.60	9	174.95	175.00	1.1	42,473	0.00%
2022/03/10	10	179.35	10.3	179.66	176.50	-0.3	43,249	0.00%
2022/03/09	25.2	173.87	15.1	174.24	174.00	10.1	43,857	0.02%
2022/03/08	17.2	176.47	19	170.71	170.50	-1.8	44,460	0.00%
2022/03/07	19.2	189.51	19	190.45	180.00	0.2	43,865	0.00%
2022/03/04	27.1	196.77	22.1	195.83	192.00	5	43,042	0.01%
2022/03/03	14.1	193.90	10.8	195.42	192.00	3.3	41,921	0.01%
2022/03/02	24	192.65	21	190.71	190.50	3	41,774	0.01%
2022/03/01	3	189.17	7.2	191.87	193.00	-4.2	41,636	-0.01%
2022/02/25	14	186.89	14.1	186.92	187.00	-0.1	41,391	0.00%
2022/02/24	40	184.06	34	187.25	182.00	6	41,218	0.01%
2022/02/23	17.7	188.85	23.2	188.88	190.00	-5.5	40,843	-0.01%
2022/02/22	19.4	183.97	25.2	181.55	181.50	-5.8	40,488	-0.01%
2022/02/21	12.2	197.89	10.1	196.96	195.00	2.1	39,762	0.01%
2022/02/18	5.1	192.72	13.5	190.59	194.50	-8.5	39,031	-0.02%
2022/02/17	27.1	184.58	29	186.26	183.00	-1.9	38,225	-0.01%
2022/02/16	4.2	183.60	7	182.86	183.50	-2.8	37,912	-0.01%
2022/02/15	12	179.96	11.1	181.17	178.50	0.9	38,206	0.00%
2022/02/14	20	180.67	28.1	180.41	180.00	-8.1	38,783	-0.02%
2022/02/11	10	174.65	7.1	174.32	172.00	2.9	38,390	0.01%
2022/02/10	10.2	173.83	10.4	174.27	175.50	-0.3	39,037	0.00%
2022/02/09	9	175.56	7.1	176.47	173.50	1.9	39,741	0.00%
2022/02/08	16	170.28	12.2	169.48	172.00	3.8	39,830	0.01%
2022/02/07	7	153.86	5.2	155.02	162.00	1.8	39,996	0.00%
2022/01/26	4.1	148.98	6	148.59	147.50	-1.9	41,239	0.00%
2022/01/25	12.1	148.04	6	146.50	145.50	6.1	41,581	0.01%
2022/01/24	6.4	150.40	11.1	150.79	153.00	-4.7	41,813	-0.01%
2022/01/21	12.1	156.91	1	153.01	151.50	11.1	42,137	0.03%
2022/01/20	12	161.17	11	162.50	161.00	1	42,290	0.00%
2022/01/19	19	163.79	19	162.34	161.50	0	42,524	0.00%
2022/01/18	4.1	165.89	7	167.14	166.00	-2.9	42,715	-0.01%
2022/01/17	9.5	168.02	4	167.38	166.00	5.5	43,550	0.01%
2022/01/14	10.2	168.71	11	170.09	173.50	-0.8	44,029	0.00%
2022/01/13	14	170.68	10	168.50	168.50	4	44,460	0.01%
2022/01/12	11	180.45	11	177.36	176.00	0	44,725	0.00%
2022/01/11	10.1	178.01	22	180.84	181.50	-12	45,521	-0.03%
2022/01/10	13.1	181.20	2	179.50	179.50	11.1	46,605	0.02%
2022/01/07	18	187.94	7	188.50	187.50	11	47,315	0.02%
2022/01/06	9	191.33	7	192.43	191.00	2	48,866	0.00%
2022/01/05	7.1	190.78	6	191.08	191.00	1.1	49,726	0.00%
2022/01/04	12	187.55	10	189.40	191.50	2	50,499	0.00%
2022/01/03	28.2	187.28	5	188.40	187.50	23.2	51,296	0.05%
2021/12/30	3	200.83	2	198.50	198.50	1	51,827	0.00%
2021/12/29	3	201.83	2	201.25	201.00	1	52,778	0.00%
2021/12/28	8	203.69	12	201.67	200.50	-4	54,654	-0.01%
2021/12/27	1	198.50	1.4	198.64	199.00	-0.4	55,451	0.00%
2021/12/24	6.2	202.51	7	200.14	199.00	-0.8	56,326	0.00%
2021/12/23	8	201.88	7.2	204.27	200.00	0.8	56,322	0.00%
2021/12/22	11.1	204.27	8.5	204.29	204.00	2.6	56,540	0.00%
2021/12/21	3	200.84	17.1	203.73	207.00	-14.1	56,543	-0.02%
2021/12/20	14	198.25	10.1	199.05	199.00	3.9	56,620	0.01%
2021/12/17	9	202.22	11.3	202.81	200.00	-2.3	56,644	0.00%
2021/12/16	8	199.25	6	198.83	196.50	2	56,315	0.00%
2021/12/15	10	196.25	11	195.09	199.00	-1	56,196	0.00%
2021/12/14	8.1	196.54	4	198.25	189.50	4.1	56,156	0.01%
2021/12/13	21.1	205.95	11	207.91	201.50	10.1	55,319	0.02%
2021/12/10	33	207.32	26.2	207.40	210.50	6.8	55,553	0.01%
2021/12/09	9	201.73	25.1	202.21	208.00	-16.1	54,894	-0.03%
2021/12/08	16.2	198.63	37.4	195.73	197.00	-21.2	54,715	-0.04%
2021/12/07	23	180.89	29.6	183.97	191.00	-6.6	54,241	-0.01%
2021/12/06	22.1	174.47	21.1	173.88	176.50	1	53,587	0.00%
2021/12/03	29.1	168.98	22	168.16	164.50	7.1	53,625	0.01%
2021/12/02	5.1	164.61	21.1	163.33	169.50	-16	53,692	-0.03%
2021/12/01	7	155.00	6	154.92	154.50	1	53,099	0.00%
2021/11/30	2	155.75	4	156.25	156.50	-2	53,553	0.00%
2021/11/29	7	152.42	10	152.90	153.00	-3	54,150	-0.01%
2021/11/26	11	154.36	4	156.13	152.00	7	55,260	0.01%
2021/11/25	9	156.00	15	157.07	157.50	-6	55,943	-0.01%
2021/11/24	9.1	153.79	9	154.50	154.00	0.1	56,530	0.00%
2021/11/23	5	155.11	5.3	156.50	154.00	-0.3	58,328	0.00%
2021/11/22	11	156.50	6	157.25	154.50	5	60,206	0.01%
2021/11/19	19.1	158.46	10	157.65	156.00	9.1	61,871	0.01%
2021/11/18	5	160.40	6	161.00	160.50	-1	64,140	0.00%
2021/11/17	9	157.06	5	158.00	158.50	4	66,010	0.01%
2021/11/16	8	160.88	16.1	159.63	161.00	-8.1	67,378	-0.01%
2021/11/15	9	159.33	9	159.28	157.00	0	69,856	0.00%
2021/11/12	13	159.96	19	160.50	159.00	-6	71,211	-0.01%
2021/11/11	26.1	166.62	10	168.41	159.50	16.1	71,484	0.02%
2021/11/10	21.8	182.24	11	181.73	177.00	10.8	72,107	0.02%
2021/11/09	42.3	186.63	37	186.85	183.50	5.3	73,224	0.01%
2021/11/08	19	184.90	25	185.26	190.00	-6	73,787	-0.01%
2021/11/05	12	174.25	17.4	175.01	178.00	-5.4	74,735	-0.01%
2021/11/04	34	176.38	22.1	177.35	174.50	11.9	76,083	0.02%
2021/11/03	25.1	171.04	29.2	171.16	171.50	-4	76,323	-0.01%
2021/11/02	21	161.57	78	162.38	161.00	-57	76,868	-0.07%
2021/11/01	48	159.57	18	163.44	158.50	30	77,612	0.04%
2021/10/29	20	160.25	26	160.04	160.00	-6	78,267	-0.01%
2021/10/28	13	155.12	13	156.27	153.50	0	79,584	0.00%
2021/10/27	15	153.70	5	155.10	153.00	10	82,036	0.01%
2021/10/26	12	157.79	21.3	158.14	157.00	-9.3	84,992	-0.01%
2021/10/25	19	155.68	26.5	156.25	157.50	-7.5	87,571	-0.01%
2021/10/22	13.1	154.19	7	154.86	152.50	6.1	90,066	0.01%
2021/10/21	20	161.40	14.1	162.82	159.00	5.9	91,770	0.01%
2021/10/20	8	160.63	7	162.57	159.50	1	92,550	0.00%
2021/10/19	27	162.00	24	160.67	158.00	3	94,278	0.00%
2021/10/18	24.2	152.08	32.1	153.34	160.00	-7.9	96,471	-0.01%
2021/10/15	32.1	161.67	23	162.26	161.00	9.1	97,931	0.01%
2021/10/14	33	162.46	43.1	160.14	164.50	-10.1	98,982	-0.01%
2021/10/13	24	157.60	18	157.56	155.00	6	99,248	0.01%
2021/10/12	19.3	158.09	10	161.75	153.50	9.3	101,711	0.01%
2021/10/08	13.1	166.54	11	166.86	169.50	2.1	102,911	0.00%
2021/10/07	28	171.82	30.1	172.30	171.50	-2.1	105,121	0.00%
2021/10/06	32.1	165.47	28	165.95	161.50	4.1	106,167	0.00%
2021/10/05	35	167.87	54	165.91	173.00	-19	107,309	-0.02%
2021/10/04	29.3	172.09	41	173.74	165.50	-11.7	108,342	-0.01%
2021/10/01	28.6	187.61	19	191.61	183.50	9.6	110,613	0.01%
2021/09/30	8	204.31	3	204.00	203.50	5	112,158	0.00%
2021/09/29	16.1	202.03	12	201.29	200.50	4.1	113,993	0.00%
2021/09/28	14.4	202.07	9	202.56	203.50	5.4	115,755	0.00%
2021/09/27	20	214.78	19	211.98	208.00	1	117,732	0.00%
2021/09/24	18	213.28	24.1	214.35	215.00	-6	121,860	0.00%
2021/09/23	8	207.88	11	208.77	207.50	-3	123,853	0.00%
2021/09/22	19	203.82	9	204.61	203.00	10	127,961	0.01%
2021/09/17	22	206.93	17	206.50	210.00	5	129,019	0.00%
2021/09/16	7.3	202.55	5	202.90	200.50	2.3	131,239	0.00%
2021/09/15	24.1	200.54	25	201.50	205.00	-0.9	132,972	0.00%
2021/09/14	20.1	207.06	7.2	210.03	201.50	12.9	136,191	0.01%
2021/09/13	13	214.00	10.1	212.77	210.00	2.9	138,442	0.00%
2021/09/10	14.3	212.64	19	210.79	211.50	-4.7	139,336	0.00%
2021/09/09	23.1	208.67	13	207.08	207.50	10.1	140,530	0.01%
2021/09/08	25	211.64	28	212.73	213.00	-3	141,059	0.00%
2021/09/07	7.1	204.33	6.4	207.85	209.50	0.7	141,359	0.00%
2021/09/06	10.6	219.57	8	219.44	211.00	2.6	140,707	0.00%
2021/09/03	12.2	229.66	10	231.40	222.00	2.2	140,444	0.00%
2021/09/02	15.2	238.26	20	239.35	235.50	-4.9	139,951	0.00%
2021/09/01	50.1	238.32	44	237.88	235.00	6.1	139,269	0.00%
2021/08/31	21	245.96	21	248.33	248.00	0	138,045	0.00%
2021/08/30	23.1	254.48	14	253.29	249.00	9.1	137,102	0.01%
2021/08/27	45	255.06	46	257.20	252.00	-1	136,378	0.00%
2021/08/26	55	256.17	39	256.88	258.00	16	134,570	0.01%
2021/08/25	57	253.44	87	251.63	262.00	-30	132,823	-0.02%
2021/08/24	92	249.77	79.3	247.13	244.00	12.7	131,087	0.01%
2021/08/23	41	242.85	47	242.79	248.00	-6	129,142	0.00%
2021/08/20	47	218.29	50	217.10	225.50	-3	129,352	0.00%
2021/08/19	122.1	223.38	100	219.59	213.00	22.1	130,804	0.02%	大買/
2021/08/18	55	212.69	71	215.82	226.00	-16	129,864	-0.01%
2021/08/17	44.3	214.45	40	212.83	205.50	4.3	130,875	0.00%
2021/08/16	53	214.04	51	212.56	215.00	2	131,847	0.00%
2021/08/13	63.2	227.08	50	225.99	215.00	13.2	131,260	0.01%
2021/08/12	44	218.74	52	221.32	230.00	-8	131,665	-0.01%
2021/08/11	82	218.02	76	218.94	217.00	6	131,247	0.00%
2021/08/10	42.3	230.48	48.1	229.51	225.00	-5.8	129,537	0.00%
2021/08/09	33	235.30	23	234.59	229.00	10	128,839	0.01%
2021/08/06	47	232.66	52	233.14	231.00	-5	128,536	0.00%
2021/08/05	51	225.90	49	226.67	221.00	2	127,154	0.00%
2021/08/04	40.1	232.80	42	233.08	233.00	-2	126,543	0.00%
2021/08/03	44	231.78	43	233.84	229.00	1	126,639	0.00%
2021/08/02	77	221.25	80	224.41	232.00	-3	125,565	0.00%
2021/07/30	86	246.68	68	241.87	223.50	18	123,176	0.01%
2021/07/29	57	237.45	70.1	238.80	248.00	-13.1	120,666	-0.01%
2021/07/28	85	207.92	103.3	208.40	225.50	-18.3	118,502	-0.02%	大賣/
2021/07/27	52.2	205.57	61	206.69	205.00	-8.9	116,098	-0.01%
2021/07/26	53.2	229.08	42	227.71	216.50	11.2	115,006	0.01%
2021/07/23	100.1	243.99	90.1	246.25	240.00	10.1	113,819	0.01%
2021/07/22	104.2	230.51	126	229.83	240.00	-21.9	112,099	-0.02%	大買/大賣/
2021/07/21	160.1	260.16	163.2	249.57	238.50	-3.1	109,689	0.00%	大買/大賣/
2021/07/20	61.3	270.25	53	268.76	260.50	8.3	107,231	0.01%
2021/07/19	77	290.24	60.3	288.38	286.00	16.7	105,706	0.02%
2021/07/16	127.3	290.28	103.2	292.21	286.00	24.1	105,178	0.02%	大買/大賣/
2021/07/15	60	266.47	100	272.29	278.50	-40	102,364	-0.04%
2021/07/14	78	252.79	101.1	253.95	253.50	-23.1	101,196	-0.02%	大賣/
2021/07/13	95.2	273.19	44	277.21	258.50	51.2	98,531	0.05%
2021/07/12	69.5	289.32	80.3	290.72	287.00	-10.8	96,744	-0.01%
2021/07/09	73.6	289.18	48	289.44	275.00	25.5	94,700	0.03%
2021/07/08	92.2	277.01	124.4	283.13	304.00	-32.2	92,400	-0.03%	大賣/
2021/07/07	122.3	290.20	92	282.22	276.50	30.3	89,534	0.03%	大買/
2021/07/06	83	307.19	81.5	304.62	296.00	1.5	87,537	0.00%
2021/07/05	70.5	311.61	42	309.50	302.00	28.4	85,714	0.03%
2021/07/02	67.2	331.95	55.1	329.69	326.50	12.1	83,762	0.01%
2021/07/01	119.4	338.14	103	341.39	336.00	16.4	81,705	0.02%	大買/大賣/
2021/06/30	34.2	305.69	37	312.88	321.00	-2.8	77,304	0.00%
2021/06/29	139.2	309.49	111	301.26	292.00	28.2	75,146	0.04%	大買/大賣/
2021/06/28	30	294.25	42	297.60	300.00	-12	71,395	-0.02%
2021/06/25	89.2	267.68	89.2	267.63	273.00	0	70,194	0.00%
2021/06/24	25	236.80	52	238.90	248.50	-27	67,663	-0.04%
2021/06/23	117.4	243.95	103	244.30	226.00	14.4	65,883	0.02%	大買/大賣/
2021/06/22	71.5	265.57	52.1	263.28	251.00	19.4	61,674	0.03%
2021/06/21	32	239.47	24	247.04	249.00	8	58,851	0.01%
2021/06/18	31	214.02	66.6	220.33	226.50	-35.6	58,156	-0.06%
2021/06/17	100.1	206.79	53	201.02	206.00	47.1	56,643	0.08%
2021/06/16	27.1	205.56	25	205.22	205.50	2.1	55,154	0.00%
2021/06/15	9	183.50	9.1	191.43	191.50	-0.1	53,839	0.00%
2021/06/11	2	167.50	12	173.17	174.50	-10	53,432	-0.02%
2021/06/10	3	154.83	4	155.38	159.00	-1	53,228	0.00%
2021/06/09	3	163.17	3	159.50	160.00	0	53,324	0.00%
2021/06/08	2	160.00	2	163.50	165.00	0	53,404	0.00%
2021/06/07	5	149.20	3	147.24	153.00	2	53,464	0.00%
2021/06/04	3	157.33	6	155.08	155.50	-3	53,521	-0.01%
2021/06/03	2.5	161.80	2	164.00	161.00	0.5	53,592	0.00%
2021/06/02	7	164.43	6	163.83	160.00	1	53,515	0.00%
2021/06/01	4	149.38	10	155.05	159.50	-6	53,205	-0.01%
2021/05/31	17.2	148.99	10	148.35	145.00	7.2	53,006	0.01%
2021/05/28	43	146.84	36	147.55	154.50	7	52,533	0.01%
2021/05/27	62	137.15	59.5	139.22	140.50	2.5	50,723	0.00%
2021/05/26	24	121.71	26	119.58	128.00	-2	47,866	0.00%
2021/05/25	37	125.69	32	119.91	116.50	5	46,237	0.01%
2021/05/24	26	120.29	26	122.25	125.00	0	43,825	0.00%
2021/05/21	9	112.22	3	113.67	114.00	6	42,234	0.01%
2021/05/20	34	98.03	59.1	99.74	104.00	-25.1	41,724	-0.06%
2021/05/19	10	92.75	18	92.72	94.60	-8	39,609	-0.02%
2021/05/18	14	82.94	44.1	85.89	86.00	-30.1	39,042	-0.08%
2021/05/17	18	77.20	35	77.45	78.20	-17	38,911	-0.04%
2021/05/14	6	80.93	93	80.18	81.60	-87	37,764	-0.23%
2021/05/13	4	80.28	40	80.12	80.10	-36	36,679	-0.10%
2021/05/12	13	93.81	1	93.00	88.90	12	36,346	0.03%
2021/05/11	150	102.01	39	97.59	98.70	111	36,361	0.31%	大買/鉅額交易
2021/05/10	7	100.50	21	100.44	101.50	-14	35,317	-0.04%
2021/05/07	37	91.50	30	89.92	92.30	7	34,558	0.02%
2021/05/06	5	90.96	3	89.60	89.90	2	34,312	0.01%
2021/05/05	17	91.91	18.1	92.88	92.50	-1.1	33,721	0.00%
2021/05/04	28	94.28	2	97.70	91.40	26	33,189	0.08%
2021/05/03	34	99.72	47.3	102.43	101.50	-13.3	32,428	-0.04%
2021/04/29	1	94.30	0.1	92.90	94.70	1	31,563	0.00%
2021/04/28	17	95.40	20	95.05	92.50	-3	31,936	-0.01%
2021/04/27	46	93.53	33	92.20	91.20	13	31,941	0.04%
2021/04/26	0.1	86.50	5	87.82	90.20	-5	31,963	-0.02%
2021/04/23	14	84.21	7	85.33	82.00	7	32,715	0.02%
2021/04/22	27.3	92.28	32.1	93.80	85.80	-4.8	32,945	-0.01%
2021/04/21	9	86.29	14	88.70	89.60	-5	32,068	-0.02%
2021/04/20	45	80.31	30	80.02	81.50	15	31,928	0.05%
2021/04/19	3	77.20	4	80.55	80.60	-1	32,264	0.00%
2021/04/16	2	67.00	4	69.45	73.30	-2	32,430	-0.01%
2021/04/15	1	65.40	19	65.24	66.70	-18	32,892	-0.05%
2021/04/14	24	65.47	3.1	64.77	65.30	20.9	34,186	0.06%
2021/04/13	7	65.17	3	64.70	64.30	4	34,459	0.01%
2021/04/12	1	62.60	14	63.29	64.00	-13	35,159	-0.04%
2021/04/09	8	57.83	8	56.80	58.20	0	36,862	0.00%
2021/04/08	5	58.68	14	58.54	58.90	-9	37,908	-0.02%
2021/04/07	4	57.68	7.1	58.41	58.70	-3.1	39,236	-0.01%
2021/04/06	3	57.17	10	56.77	57.40	-7	42,280	-0.02%
2021/04/01	13	55.71	2	56.35	55.90	11	43,279	0.03%
2021/03/31	24	56.41	24.1	56.38	55.10	-0.1	44,129	0.00%
2021/03/30	13	54.51	3.1	54.93	54.60	9.9	44,067	0.02%
2021/03/29	1	55.20	9	54.43	55.40	-8	44,720	-0.02%
2021/03/26	3	50.67	22	52.08	52.90	-19	46,649	-0.04%
2021/03/25	14	50.95	2	50.05	49.90	12	47,659	0.03%
2021/03/24	6	51.57	3	52.40	52.00	3	48,732	0.01%
2021/03/23	9	53.39	10	53.88	51.70	-1	48,863	0.00%
2021/03/22	11	54.06	7	53.40	54.50	4	48,009	0.01%
2021/03/19	11	49.50	8	50.20	49.55	3	47,755	0.01%
2021/03/18	1	49.85	1	49.90	49.95	0	48,015	0.00%
2021/03/17	1	48.75	3	49.13	49.00	-2	48,441	0.00%
2021/03/16	2	48.33	1	48.65	48.65	1	48,956	0.00%
2021/03/15	2	48.48	3.1	48.56	48.70	-1.1	49,649	0.00%
2021/03/12	6	47.57	8	48.13	47.40	-2	50,455	0.00%
2021/03/11	3	47.57	2.1	48.12	47.25	0.9	50,756	0.00%
2021/03/10	5	46.69	3	46.55	47.00	2	50,926	0.00%
2021/03/09	0	0.00	23	46.87	47.50	-23	51,141	-0.04%
2021/03/08	15.1	45.84	16.1	46.30	45.40	-1	51,479	0.00%
2021/03/04	6	46.26	2	46.50	46.05	4	52,319	0.01%
2021/03/03	0	0.00	4	47.55	47.30	-4	52,717	-0.01%
2021/03/02	16	46.29	45	45.92	45.50	-29	53,775	-0.05%
2021/02/26	5	47.79	4	47.26	47.95	1	54,074	0.00%
2021/02/25	5	48.15	6	47.23	47.30	-1	54,060	0.00%
2021/02/24	2.1	46.95	1	46.80	46.00	1.1	54,183	0.00%
2021/02/23	14	47.33	17	47.21	46.70	-3	54,262	-0.01%
2021/02/22	3	46.80	5.1	46.80	46.75	-2.1	54,800	0.00%
2021/02/19	11.1	44.54	3	44.50	44.50	8.1	54,951	0.01%
2021/02/18	49	45.71	46	45.61	45.25	3	55,206	0.01%
2021/02/17	22	43.03	10	43.75	43.90	12	54,788	0.02%
2021/02/04	1.1	42.77	1	43.45	43.50	0.1	54,818	0.00%
2021/02/03	29.4	43.06	18	42.61	42.25	11.4	55,361	0.02%
2021/02/02	4	44.06	11	43.33	43.50	-7	56,019	-0.01%
2021/02/01	9	41.79	0	0.00	41.35	9	55,488	0.02%
2021/01/29	5.1	43.49	3	42.35	42.80	2.1	55,267	0.00%
2021/01/28	0	0.00	1	45.00	44.75	-1	55,130	0.00%
2021/01/27	7	45.80	6	45.58	44.55	1	54,963	0.00%
2021/01/26	2	45.95	5	45.47	45.60	-3	55,058	-0.01%
2021/01/25	27	45.64	27	46.14	45.65	0	54,998	0.00%
2021/01/22	10	43.67	11	44.83	44.80	-1	54,629	0.00%
2021/01/21	15	43.93	18	43.86	42.70	-3	54,212	-0.01%
2021/01/20	7	42.54	5	42.93	42.10	2	53,579	0.00%
2021/01/19	11.2	45.73	14	43.59	43.20	-2.8	52,968	-0.01%
2021/01/18	9	44.24	10	42.86	45.10	-1	52,507	0.00%
2021/01/15	11	44.41	1	43.35	43.25	10	51,347	0.02%
2021/01/14	17	48.95	16	49.51	48.05	1	50,492	0.00%
2021/01/13	4	48.65	2	48.43	48.00	2	50,040	0.00%
2021/01/12	30	48.88	4	49.85	49.05	26	49,715	0.05%
2021/01/11	9	49.19	69	49.70	50.40	-60	48,278	-0.12%
2021/01/08	40	48.70	21	48.27	48.50	19	47,488	0.04%
2021/01/07	22	46.98	4.1	47.51	47.35	17.9	46,536	0.04%
2021/01/06	11	52.46	6	51.78	50.30	5	45,072	0.01%
2021/01/05	115	56.71	157	54.64	54.60	-42	44,340	-0.09%	大買/大賣/
2021/01/04	153	55.32	101	56.90	57.10	52	43,023	0.12%	大買/大賣/
2020/12/31	45	51.65	10	51.24	52.90	35	40,875	0.09%
2020/12/30	21	50.15	36	49.67	50.10	-15	39,737	-0.04%
2020/12/29	69.1	53.23	51	51.84	49.35	18.1	38,285	0.05%
2020/12/28	24	51.38	34	52.44	52.80	-10	35,075	-0.03%
2020/12/25	26	48.00	8	48.24	48.00	18	33,634	0.05%
2020/12/24	11	45.47	23	45.55	45.25	-12	32,551	-0.04%
2020/12/23	5	43.15	10	44.20	45.45	-5	32,156	-0.02%
2020/12/22	51	47.07	62	47.61	43.15	-11	31,216	-0.04%
2020/12/21	13	44.87	17	44.78	47.50	-4	28,681	-0.01%
2020/12/18	36	43.83	18	43.69	43.20	18	27,305	0.07%
2020/12/17	0	0.00	1.1	41.80	42.35	-1.1	25,975	0.00%
2020/12/16	0	0.00	2	40.75	41.00	-2	25,507	-0.01%
2020/12/15	5	39.75	2	41.15	40.00	3	25,254	0.01%
2020/12/14	9	40.13	11	40.50	40.75	-2	24,601	-0.01%
2020/12/11	3	39.68	0	0.00	38.95	3	24,110	0.01%
2020/12/10	26	42.16	1	42.00	41.40	25	23,548	0.11%
2020/12/09	12	41.69	13	41.40	41.40	-1	22,943	0.00%
2020/12/08	8	41.67	16	41.19	40.60	-8	22,173	-0.04%
2020/12/07	8	37.53	13	38.58	38.25	-5	21,113	-0.02%
2020/12/04	8	38.19	7.2	37.98	38.00	0.8	20,573	0.00%
2020/12/03	13.2	39.40	4	40.03	39.50	9.2	20,136	0.05%
2020/12/02	3	39.97	3	40.03	40.00	0	19,824	0.00%
2020/12/01	12	41.91	20	41.73	41.10	-8	19,317	-0.04%
2020/11/30	6	43.13	3	42.95	43.70	3	18,836	0.02%
2020/11/27	4	41.49	4	41.80	43.00	0	18,393	0.00%
2020/11/26	12	41.89	2	42.38	40.65	10	17,895	0.06%
2020/11/25	11	40.55	14	40.08	40.90	-3	16,799	-0.02%
2020/11/20	0	0.00	1	37.40	36.75	-1	15,621	-0.01%
2020/11/19	16	36.25	5.1	37.39	37.45	10.9	15,539	0.07%
2020/11/18	8	35.90	17.3	34.72	36.40	-9.3	14,552	-0.06%
2020/11/17	5	32.67	3	33.13	33.35	2	13,788	0.01%
2020/11/16	5.3	31.59	0	0.00	31.55	5.3	13,474	0.04%
2020/11/13	0	0.00	10	30.80	30.60	-10	13,393	-0.07%
2020/11/11	1	29.10	4	30.68	32.45	-3	13,081	-0.02%
2020/11/10	14	30.03	4	30.50	29.80	10	12,631	0.08%
2020/11/06	0	0.00	0.3	28.90	29.35	-0.3	11,333	0.00%
2020/11/05	2	28.50	0	0.00	28.95	2	11,279	0.02%
2020/11/04	4	28.55	2	28.20	28.90	2	11,238	0.02%
2020/11/03	3	28.57	1	28.80	28.60	2	11,022	0.02%
2020/11/02	3	27.12	3	27.77	27.00	0	10,673	0.00%
2020/10/29	1	26.70	7	26.02	26.70	-6	10,172	-0.06%
2020/10/28	2	26.30	0	0.00	26.15	2	10,059	0.02%
2020/10/26	0	0.00	2	26.35	26.85	-2	9,717	-0.02%
2020/10/23	1.3	24.64	0	0.00	24.60	1.3	9,230	0.01%
2020/10/22	1	24.50	1	24.70	24.45	0	9,161	0.00%
2020/10/21	1	25.10	2	25.33	25.30	-1	9,085	-0.01%
2020/10/20	2	25.03	5	24.75	25.25	-3	8,840	-0.03%
2020/10/16	5	23.89	1	23.90	23.55	4	8,469	0.05%
2020/10/15	0	0.00	50	24.28	24.05	-50	8,399	-0.60%
2020/10/14	51	24.48	2	24.55	24.55	49	8,292	0.59%
2020/10/13	5	25.16	0	0.00	25.05	5	8,112	0.06%
2020/10/12	0	0.00	1	23.00	23.15	-1	7,687	-0.01%
2020/10/08	1	23.45	30	23.55	23.80	-29	7,540	-0.38%
2020/10/07	30	24.12	3	24.07	24.45	27	7,351	0.37%
2020/10/06	1	22.50	7	23.03	23.45	-6	7,094	-0.08%
2020/10/05	3	22.15	3	22.43	22.85	0	6,852	0.00%
2020/09/30	6	21.28	5	21.40	21.25	1	6,606	0.02%
2020/09/29	3	22.20	2	21.48	21.00	1	6,614	0.02%
2020/09/28	6	21.51	14	21.53	21.65	-8	6,365	-0.13%
2020/09/25	2	20.30	11.5	20.44	20.45	-9.5	6,001	-0.16%
2020/09/24	0	0.00	2	19.20	19.20	-2	5,795	-0.03%
2020/09/22	0	0.00	2	19.85	19.85	-2	5,660	-0.04%
2020/09/15	0	0.00	1	19.45	19.80	-1	5,503	-0.02%
2020/09/11	5.5	19.99	10	20.55	20.00	-4.5	5,337	-0.08%
2020/09/10	0	0.00	2	20.48	20.40	-2	5,238	-0.04%
2020/09/04	10	19.85	0	0.00	20.00	10	4,899	0.20%
2020/09/03	10	20.35	1	20.40	20.45	9	4,775	0.19%
2020/09/02	1	20.60	0	0.00	20.70	1	4,671	0.02%
2020/09/01	1	20.85	0	0.00	20.95	1	4,595	0.02%
2020/08/31	2	21.90	3	21.58	21.20	-1	4,531	-0.02%
2020/08/28	1	21.00	0	0.00	21.00	1	4,317	0.02%
2020/08/27	0	0.00	4	21.30	20.90	-4	4,277	-0.09%
2020/08/26	2	22.05	4	22.03	22.10	-2	4,161	-0.05%
2020/08/25	7	21.21	31	21.63	21.75	-24	3,937	-0.61%
2020/08/21	0	0.00	1	20.20	20.10	-1	3,516	-0.03%
2020/08/20	0	0.00	2	20.65	19.95	-2	3,447	-0.06%
2020/08/19	2	20.40	0	0.00	20.35	2	3,250	0.06%
2020/08/18	0	0.00	1	20.25	20.10	-1	3,028	-0.03%
2020/08/17	14	20.20	0	0.00	20.05	14	2,835	0.49%
2020/08/14	1	19.90	6	20.25	19.90	-5	2,607	-0.19%
2020/08/13	0	0.00	21	19.38	19.05	-21	2,275	-0.92%
2020/08/10	0	0.00	2	18.58	19.00	-2	2,144	-0.09%
2020/07/21	2	18.00	0	0.00	18.00	2	2,088	0.10%
2020/07/20	2	17.78	0	0.00	17.90	2	2,074	0.10%
2020/07/17	0	0.00	1	18.25	18.10	-1	2,067	-0.05%
2020/07/16	1	18.80	0	0.00	18.55	1	2,081	0.05%
2020/07/15	0	0.00	1	18.50	18.60	-1	2,041	-0.05%
2020/07/14	0	0.00	5	18.65	18.70	-5	2,051	-0.24%
2020/07/13	1	18.95	0	0.00	18.80	1	2,028	0.05%
2020/07/09	5	18.30	20	18.50	18.50	-15	1,967	-0.76%
2020/07/06	0	0.00	10	17.30	17.65	-10	1,677	-0.60%
2020/07/03	0	0.00	1	16.75	16.90	-1	1,623	-0.06%
2020/06/29	0	0.00	10	16.53	16.50	-10	1,713	-0.58%
2020/06/24	1	16.60	0	0.00	16.65	1	1,733	0.06%
2020/06/23	10	16.60	0	0.00	16.60	10	1,770	0.56%
2020/06/19	20	16.50	0	0.00	16.25	20	1,824	1.10%
2020/06/16	10	16.50	0	0.00	16.70	10	1,957	0.51%
2020/06/09	20	17.05	5	17.10	17.00	15	2,236	0.67%
2020/06/05	0	0.00	5	16.75	16.70	-5	2,252	-0.22%
2020/06/03	0	0.00	10	16.50	16.55	-10	2,275	-0.44%
2020/05/28	0	0.00	30	16.32	16.05	-30	2,270	-1.32%
2020/05/15	3	15.53	0	0.00	15.55	3	2,291	0.13%
2020/05/13	12	15.99	0	0.00	15.95	12	2,283	0.53%
2020/04/29	2	16.85	30	16.70	16.70	-28	2,270	-1.23%
2020/04/28	10	16.45	0	0.00	16.40	10	2,238	0.45%
2020/04/24	0	0.00	1	15.90	15.95	-1	2,262	-0.04%
2020/04/21	60	16.50	0	0.00	15.95	60	2,263	2.65%
2020/04/17	0	0.00	10	16.15	16.15	-10	2,199	-0.45%
2020/04/15	1	16.00	20	15.70	16.10	-19	2,151	-0.88%
2020/04/09	0	0.00	30	15.20	15.10	-30	2,110	-1.42%
2020/04/06	0	0.00	5	14.30	14.30	-5	2,026	-0.25%
2020/03/30	0.1	13.90	1	13.80	13.85	-0.9	1,933	-0.05%
2020/03/20	30	12.50	0	0.00	12.55	30	1,783	1.68%
2020/03/17	5	13.34	0	0.00	13.40	5	1,565	0.32%
2020/03/12	0	0.00	5	16.30	15.70	-5	1,441	-0.35%
2020/03/11	5	16.55	0	0.00	16.50	5	1,418	0.35%
2020/03/10	13	16.40	0	0.00	16.65	13	1,406	0.92%
2020/03/09	17	16.53	0	0.00	16.50	17	1,389	1.22%
2020/02/26	0	0.00	1	17.55	17.50	-1	1,341	-0.07%
2020/02/25	0	0.00	5	17.16	17.40	-5	1,336	-0.37%
2020/02/24	3	17.35	0	0.00	17.25	3	1,320	0.23%
2020/02/19	2	17.50	0	0.00	17.50	2	1,290	0.16%
2020/02/18	1	17.45	0	0.00	17.55	1	1,285	0.08%
2020/02/04	1	16.90	0	0.00	16.95	1	1,235	0.08%
2019/12/27	0	0.00	2	18.60	18.50	-2	1,331	-0.15%
2019/12/24	0	0.00	1	18.50	18.50	-1	1,368	-0.07%
2019/12/17	0	0.00	3	18.08	18.10	-3	1,352	-0.22%
2019/12/13	1	18.15	2	18.00	17.85	-1	1,341	-0.07%
2019/12/06	0	0.00	7	18.45	18.40	-7	1,433	-0.49%
2019/12/03	0	0.00	5	18.35	18.55	-5	1,491	-0.34%
2019/11/29	9	18.22	0	0.00	18.15	9	1,749	0.51%
2019/11/28	10	18.45	0	0.00	18.45	10	1,766	0.57%
2019/11/11	0	0.00	2	18.15	18.10	-2	2,556	-0.08%
2019/11/08	0	0.00	4	18.20	18.40	-4	2,598	-0.15%
2019/10/17	1	17.60	0	0.00	17.65	1	4,570	0.02%
2019/10/15	0	0.00	2	17.85	17.90	-2	4,555	-0.04%
2019/10/09	2	17.80	0	0.00	17.80	2	4,567	0.04%
2019/10/04	3	17.88	0	0.00	17.70	3	4,628	0.06%
2019/10/02	0	0.00	1	18.35	18.35	-1	4,604	-0.02%
2019/10/01	5	18.35	0	0.00	18.25	5	4,625	0.11%
2019/09/25	0	0.00	1	18.85	18.85	-1	4,760	-0.02%
2019/09/17	1	18.75	2	18.80	19.10	-1	4,828	-0.02%
2019/09/16	1	18.85	0	0.00	18.90	1	4,869	0.02%
2019/09/11	1	18.85	0	0.00	18.85	1	4,908	0.02%
2019/09/09	0	0.00	1	19.85	19.90	-1	4,820	-0.02%
2019/09/05	1	19.80	0	0.00	19.75	1	4,873	0.02%
2019/09/04	2	20.13	0	0.00	20.15	2	4,831	0.04%
2019/09/03	1	20.00	1	20.00	20.20	0	4,719	0.00%
2019/08/28	0	0.00	1	18.95	18.80	-1	4,533	-0.02%
2019/08/26	0	0.00	2	19.25	18.75	-2	4,612	-0.04%
2019/08/23	1	18.55	0	0.00	18.60	1	4,582	0.02%
2019/08/20	2	18.70	0	0.00	18.75	2	4,536	0.04%
2019/08/15	1	19.80	0	0.00	19.80	1	4,356	0.02%
2019/08/12	1	20.80	1	20.85	20.65	0	4,215	0.00%
2019/08/06	1	20.55	0	0.00	20.55	1	4,031	0.02%
2019/07/30	1	21.45	1	21.65	21.25	0	3,382	0.00%
2019/07/26	5	22.68	0	0.00	21.90	5	3,167	0.16%
2019/07/25	1	20.90	16	20.99	21.90	-15	2,829	-0.53%
2019/07/23	0	0.00	4	19.53	19.55	-4	2,277	-0.18%
2019/07/22	0	0.00	2	19.23	19.25	-2	2,169	-0.09%
2019/07/12	1	19.00	0	0.00	19.00	1	2,055	0.05%
2019/07/11	0	0.00	4	19.40	19.45	-4	2,032	-0.20%
2019/07/08	0	0.00	2	19.15	19.15	-2	1,907	-0.10%
2019/07/05	2	19.10	2	19.25	19.25	0	1,893	0.00%
2019/07/04	2	19.30	1	19.30	19.25	1	1,874	0.05%
2019/06/13	0	0.00	5	18.20	18.40	-5	1,370	-0.36%
2019/06/05	0	0.00	5	18.15	18.20	-5	1,250	-0.40%
2019/06/04	0	0.00	1	18.05	18.00	-1	1,236	-0.08%
2019/05/29	0	0.00	5	18.45	18.50	-5	994	-0.50%
2019/05/28	0	0.00	5	18.10	18.20	-5	944	-0.53%
2019/05/23	0	0.00	1	17.65	17.60	-1	823	-0.12%
2019/05/22	0	0.00	5	17.50	17.50	-5	811	-0.62%
2019/05/21	0	0.00	12	17.22	17.55	-12	794	-1.51%
2019/05/20	0	0.00	10	17.00	17.10	-10	751	-1.33%
2019/05/16	0	0.00	1	17.05	17.05	-1	727	-0.14%
2019/05/15	0	0.00	10	16.90	16.85	-10	712	-1.40%
2019/05/06	0	0.00	11	16.44	16.35	-11	665	-1.65%
2019/05/03	9	16.59	0	0.00	16.55	9	650	1.38%
2019/05/02	0	0.00	4	16.50	16.50	-4	635	-0.63%
2019/04/26	2	16.25	10	16.25	16.30	-8	616	-1.30%
2019/04/19	2	16.15	0	0.00	16.10	2	554	0.36%
2019/04/08	10	16.20	0	0.00	16.15	10	495	2.02%
2019/03/25	0	0.00	2.4	16.04	16.05	-2.4	452	-0.54%
2019/02/14	0	0.00	1	16.05	16.10	-1	492	-0.20%
2019/02/13	0	0.00	5	16.00	16.05	-5	470	-1.06%
2019/02/11	0	0.00	5	15.80	15.90	-5	466	-1.07%
2018/12/26	0	0.00	1	15.85	15.65	-1	739	-0.14%
2018/12/25	1	15.65	0	0.00	15.70	1	747	0.13%
2018/12/18	2	16.00	0	0.00	16.00	2	785	0.25%
2018/12/14	2	16.00	0	0.00	16.10	2	788	0.25%
2018/11/29	1	16.05	0	0.00	16.00	1	870	0.11%
2018/11/26	0	0.00	2	15.65	15.70	-2	857	-0.23%
2018/11/14	2	15.40	0	0.00	15.35	2	962	0.21%
2018/11/07	0	0.00	1	15.35	15.30	-1	1,098	-0.09%
2018/10/26	0	0.00	1	15.80	15.80	-1	1,126	-0.09%
2018/10/11	2	15.60	0	0.00	15.40	2	1,146	0.17%
2018/09/27	1	16.85	0	0.00	16.75	1	1,237	0.08%
2018/09/11	0	0.00	1	16.85	16.90	-1	1,325	-0.08%
2018/09/10	0	0.00	1	16.80	16.80	-1	1,323	-0.08%
2018/08/28	1	16.70	0	0.00	16.80	1	1,346	0.07%
2018/08/02	0	0.00	2	16.75	16.70	-2	1,370	-0.15%
2018/07/25	1	16.65	0	0.00	16.65	1	1,362	0.07%
2018/07/05	1	17.00	0	0.00	16.80	1	1,316	0.08%
2018/06/25	0	0.00	2	16.70	16.55	-2	1,308	-0.15%
2018/06/19	1	16.55	0	0.00	16.45	1	1,357	0.07%
2018/06/14	0	0.00	3	16.70	16.65	-3	1,369	-0.22%
2018/06/06	1	16.70	1	16.65	16.70	0	1,534	0.00%
2018/05/24	1	16.45	0	0.00	16.40	1	1,598	0.06%
2018/05/22	2	16.60	0	0.00	16.55	2	1,590	0.13%
2018/05/21	1	16.50	0	0.00	16.55	1	1,595	0.06%
2018/05/16	1	16.25	0	0.00	16.50	1	1,621	0.06%
2018/05/02	0	0.00	3	17.20	17.05	-3	1,748	-0.17%
2018/04/30	2	17.30	2	17.15	17.15	0	1,758	0.00%
2018/03/28	0	0.00	2	18.00	17.90	-2	2,191	-0.09%
2018/03/16	0	0.00	1	18.00	18.60	-1	2,168	-0.05%
2018/03/07	0	0.00	1	17.95	18.00	-1	2,771	-0.04%
2018/02/21	4	18.10	0	0.00	18.15	4	3,239	0.12%
2018/02/08	1	17.80	0	0.00	17.75	1	3,221	0.03%
2018/02/07	1	17.75	0	0.00	17.80	1	3,250	0.03%
2018/02/02	10	18.50	0	0.00	18.50	10	3,140	0.32%
2018/01/29	10	18.90	1	18.90	18.90	9	3,115	0.29%
2018/01/25	10	19.30	0	0.00	19.35	10	3,110	0.32%
2018/01/22	0	0.00	2	19.50	19.45	-2	3,086	-0.06%
2018/01/18	0	0.00	5	19.95	19.85	-5	3,078	-0.16%
2018/01/16	0	0.00	8	19.90	19.85	-8	3,140	-0.25%
2018/01/10	0	0.00	1	20.00	19.90	-1	3,335	-0.03%
2018/01/05	6	19.74	0	0.00	19.75	6	3,296	0.18%