萬海 (2615)-華南永昌-台南券商分點個股進出

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
58.0
漲跌
▲5.2
漲幅
+9.85%
成交量
60,525張
產業
上市航運類股
2310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－華南永昌-台南券商分點個股進出

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-台南券商分點個股進出
華南永昌-台南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
2024/05/09	2.3	55.61	13.5	56.77	58.00	-11.2	10,361	-0.11%
2024/05/08	1	52.80	34.3	52.66	52.80	-33.3	9,418	-0.35%
2024/05/07	10	50.50	1.1	51.10	50.80	8.9	8,781	0.10%
2024/05/06	13	49.79	1	49.95	49.80	12	8,545	0.14%
2024/05/03	1	49.55	1	50.50	49.40	0	8,490	0.00%
2024/05/02	12	51.53	49.2	51.45	49.40	-37.2	8,400	-0.44%
2024/04/30	7	49.10	9	49.81	50.70	-2	7,939	-0.03%
2024/04/29	8	49.66	6	49.61	49.55	2	7,708	0.03%
2024/04/26	18	46.99	23.8	47.49	48.35	-5.8	7,407	-0.08%
2024/04/25	1	45.30	1	45.30	45.50	0	7,008	0.00%
2024/04/24	4	45.24	14	45.16	45.45	-10	7,132	-0.14%
2024/04/23	0.1	44.60	0	0.00	44.95	0.1	7,199	0.00%
2024/04/22	12	44.60	0	0.00	43.85	12	7,263	0.17%
2024/04/19	0	0.00	4	43.90	43.25	-4	7,188	-0.06%
2024/04/18	1	42.85	0.1	42.95	42.90	0.9	7,189	0.01%
2024/04/17	3	42.94	0	0.00	42.80	3	7,256	0.04%
2024/04/16	6	43.66	5	42.90	42.90	1	7,492	0.01%
2024/04/15	31	45.30	5	45.10	45.10	26	7,909	0.33%
2024/04/12	5	44.74	3.5	45.08	45.00	1.5	8,164	0.02%
2024/04/11	1	44.95	0.3	45.00	44.80	0.7	8,591	0.01%
2024/04/10	6	44.55	1	44.50	44.50	5	9,432	0.05%
2024/04/09	0	0.00	2.1	44.27	44.95	-2.1	9,660	-0.02%
2024/04/08	3	43.50	2	43.90	44.10	1	10,167	0.01%
2024/04/03	3	43.90	3	43.65	43.65	0	10,191	0.00%
2024/04/02	1	44.05	1	44.05	44.05	0	10,328	0.00%
2024/04/01	2	44.45	1	44.55	44.55	1	10,619	0.01%
2024/03/29	7.1	44.22	0	0.00	44.10	7.1	11,020	0.06%
2024/03/28	1.1	44.44	2	44.05	44.00	-0.9	11,852	-0.01%
2024/03/27	2	44.60	0	0.00	44.45	2	13,593	0.01%
2024/03/26	3	44.43	0	0.00	44.55	3	14,921	0.02%
2024/03/25	1	45.35	3	45.50	45.40	-2	15,353	-0.01%
2024/03/22	2.6	44.83	1	45.30	45.30	1.6	16,105	0.01%
2024/03/21	0	0.00	0	45.60	45.10	0	16,959	0.00%
2024/03/20	3.2	45.23	3	45.00	45.00	0.2	17,230	0.00%
2024/03/19	3	45.53	0	46.10	45.50	3	17,402	0.02%
2024/03/18	0.2	45.70	0	0.00	45.65	0.2	17,526	0.00%
2024/03/15	12.5	44.85	19	44.52	46.45	-6.5	17,778	-0.04%
2024/03/14	6	47.33	2.5	47.22	47.10	3.5	17,606	0.02%
2024/03/13	3	49.00	0	0.00	49.00	3	17,484	0.02%
2024/03/12	5	49.65	0.5	49.45	49.45	4.5	17,429	0.03%
2024/03/08	5	48.33	5	48.66	48.65	0	17,905	0.00%
2024/03/07	1	48.35	1.1	48.13	48.10	-0.1	18,241	0.00%
2024/03/06	4	48.96	3.1	48.41	48.40	1	18,390	0.01%
2024/03/05	3	49.82	5.4	49.52	49.35	-2.4	18,379	-0.01%
2024/03/04	1	49.20	1	50.00	49.65	0	18,350	0.00%
2024/03/01	4	49.71	1	49.55	49.90	3	18,376	0.02%
2024/02/29	2.1	49.34	1	48.65	50.40	1.1	18,247	0.01%
2024/02/27	5.1	48.91	4	48.10	48.10	1.1	17,884	0.01%
2024/02/26	5	48.98	5	48.96	48.80	0	17,833	0.00%
2024/02/23	1	50.10	2	49.80	49.65	-1	17,845	-0.01%
2024/02/22	1	48.65	2	50.05	50.00	-1	17,821	-0.01%
2024/02/21	6	49.16	10	49.30	49.00	-4	17,723	-0.02%
2024/02/20	10	48.25	2	48.90	48.65	8	17,675	0.05%
2024/02/19	0	0.00	1	47.35	47.90	-1	17,664	-0.01%
2024/02/16	1	47.45	0	0.00	47.30	1	17,819	0.01%
2024/02/15	4	46.86	1.1	47.17	47.20	2.9	17,961	0.02%
2024/02/05	2	48.10	0	0.00	47.75	2	17,943	0.01%
2024/02/02	5	48.70	0.2	48.10	48.20	4.8	17,983	0.03%
2024/02/01	1	49.85	1	50.00	49.65	0	17,868	0.00%
2024/01/31	3	49.52	2	49.80	48.90	1	17,839	0.01%
2024/01/30	2	49.80	1	49.45	49.45	1	17,848	0.01%
2024/01/25	1.1	49.95	0.3	49.95	49.75	0.8	17,876	0.00%
2024/01/24	3	50.83	2.1	50.71	50.50	0.9	17,811	0.01%
2024/01/23	6	50.65	3	50.23	50.20	3	17,846	0.02%
2024/01/22	3.1	49.82	6	50.23	50.70	-2.9	17,889	-0.02%
2024/01/19	9.4	52.11	7.1	51.21	51.20	2.3	17,791	0.01%
2024/01/18	1	52.70	2.2	52.01	52.50	-1.2	17,695	-0.01%
2024/01/17	5	51.78	5.1	50.85	51.00	-0.1	17,539	0.00%
2024/01/16	2	52.60	2	51.50	52.00	0	17,383	0.00%
2024/01/15	0.1	53.40	0	0.00	52.80	0.1	17,235	0.00%
2024/01/12	0	0.00	2	52.70	52.50	-2	17,179	-0.01%
2024/01/11	4	50.78	3	50.87	50.90	1	17,038	0.01%
2024/01/10	7.1	50.70	9.2	50.80	50.70	-2.2	16,960	-0.01%
2024/01/09	12.1	52.88	37	53.22	52.40	-25	16,693	-0.15%
2024/01/08	8	56.90	7	56.31	56.20	1	16,210	0.01%
2024/01/05	11.1	57.19	15	57.21	57.90	-4	15,999	-0.02%
2024/01/04	36	57.87	5.2	56.76	57.00	30.9	15,558	0.20%
2024/01/03	5	54.88	6	55.37	55.00	-1	14,793	-0.01%
2024/01/02	19.1	55.68	11	57.40	54.70	8.1	14,512	0.06%
2023/12/29	0.2	54.95	5	55.00	55.00	-4.8	13,941	-0.03%
2023/12/28	4	55.58	2	55.55	55.20	2	13,906	0.01%
2023/12/27	11	57.52	22	56.86	56.60	-11	13,795	-0.08%
2023/12/26	6	55.23	7	55.37	56.00	-1	13,532	-0.01%
2023/12/25	26	56.08	16.1	55.48	54.50	9.9	13,140	0.08%
2023/12/22	54.2	60.07	85	60.34	60.10	-30.8	12,342	-0.25%
2023/12/21	42	57.24	11.4	56.84	59.60	30.6	10,570	0.29%
2023/12/20	10.1	53.30	36.7	53.52	54.50	-26.6	9,261	-0.29%
2023/12/19	17.1	53.22	7	52.90	52.30	10.1	8,798	0.11%
2023/12/18	13	51.69	12.1	52.30	52.90	0.9	8,116	0.01%
2023/12/15	1	50.80	1	50.30	50.60	0	7,335	0.00%
2023/12/14	19	49.71	3.1	49.52	49.05	15.9	7,080	0.22%
2023/12/13	12	51.27	44	50.43	50.10	-32	6,925	-0.46%
2023/12/12	23	52.12	9.2	52.36	51.80	13.8	7,366	0.19%
2023/12/11	3	52.33	3	52.33	52.40	0	7,192	0.00%
2023/12/08	0	50.50	0	0.00	51.10	0	6,988	0.00%
2023/12/07	2	50.70	0	0.00	50.10	2	6,981	0.03%
2023/12/06	1	50.60	2	51.30	51.30	-1	6,957	-0.01%
2023/12/05	7	52.34	7	51.73	52.00	0	6,865	0.00%
2023/12/04	18.1	50.52	14	51.41	52.50	4.1	6,511	0.06%
2023/12/01	1	47.15	7	48.01	48.65	-6	6,098	-0.10%
2023/11/29	0	0.00	0.5	46.55	46.55	-0.5	6,006	-0.01%
2023/11/28	0	0.00	1	46.95	47.00	-1	6,013	-0.02%
2023/11/24	1	45.55	0	0.00	45.50	1	5,985	0.02%
2023/11/23	1	45.70	0	0.00	45.75	1	6,051	0.02%
2023/11/16	1	47.85	1	47.40	47.40	0	6,207	0.00%
2023/11/15	0	0.00	35	47.25	47.85	-35	6,230	-0.56%
2023/11/14	44	46.22	53	46.83	46.10	-9	6,289	-0.14%
2023/11/13	48	45.56	5	46.28	45.75	43	6,211	0.69%
2023/11/10	2	45.45	0	0.00	45.00	2	6,230	0.03%
2023/11/09	0	0.00	0.1	46.15	46.35	-0.1	6,191	0.00%
2023/11/08	2	46.23	3	46.20	46.10	-1	6,203	-0.02%
2023/11/07	2	46.70	0	0.00	46.25	2	6,245	0.03%
2023/11/06	3	46.40	5	46.91	47.45	-2	6,240	-0.03%
2023/11/03	0.1	47.50	1	47.75	47.70	-0.9	6,210	-0.01%
2023/10/31	8	46.45	1	47.15	46.20	7	6,272	0.11%
2023/10/30	0	0.00	8	46.90	47.45	-8	6,225	-0.13%
2023/10/27	2.1	45.50	2	45.75	45.50	0.1	6,150	0.00%
2023/10/26	0	44.80	0	0.00	44.70	0	6,218	0.00%
2023/10/25	3	44.83	1	44.65	44.75	2	6,288	0.03%
2023/10/24	0	0.00	3	44.30	44.60	-3	6,340	-0.05%
2023/10/19	2	45.45	2	46.10	45.60	0	6,456	0.00%
2023/10/17	0	0.00	2	45.35	44.70	-2	6,481	-0.03%
2023/10/16	0.1	44.70	1.1	44.05	45.00	-1	6,549	-0.01%
2023/10/13	3.1	44.96	0	0.00	44.25	3.1	6,610	0.05%
2023/10/12	0	0.00	2	45.40	45.65	-2	6,579	-0.03%
2023/10/11	2	45.78	1	45.25	45.25	1	6,647	0.02%
2023/10/06	1	46.70	1	47.25	46.95	0	6,776	0.00%
2023/10/05	2	46.93	0	0.00	46.75	2	6,910	0.03%
2023/10/04	3	46.10	2	45.85	46.35	1	6,971	0.01%
2023/10/03	1	47.15	1	46.80	46.00	0	7,134	0.00%
2023/10/02	2	47.70	0	0.00	47.35	2	7,230	0.03%
2023/09/28	0.1	48.60	0.2	48.50	48.30	-0.1	7,291	0.00%
2023/09/27	1	48.50	0	0.00	48.40	1	7,636	0.01%
2023/09/26	1	48.65	1	48.70	48.70	0	8,660	0.00%
2023/09/25	1	48.95	1	49.20	49.20	0	9,197	0.00%
2023/09/22	0	0.00	3	49.55	49.50	-3	9,463	-0.03%
2023/09/21	2	50.15	0	0.00	49.80	2	9,532	0.02%
2023/09/18	0	0.00	4	50.80	50.90	-4	9,376	-0.04%
2023/09/15	0	51.70	3	50.77	50.60	-3	9,386	-0.03%
2023/09/13	2.2	46.46	0	0.00	46.65	2.2	8,628	0.03%
2023/09/11	0	46.00	0	0.00	46.00	0	8,719	0.00%
2023/09/08	3.1	46.40	0	0.00	46.30	3.1	8,781	0.04%
2023/09/07	0	0.00	2	45.90	45.65	-2	8,817	-0.02%
2023/09/06	2	46.90	7.8	46.63	46.30	-5.8	8,880	-0.06%
2023/09/05	3	46.70	0	0.00	47.30	3	8,935	0.03%
2023/09/04	0	0.00	1	46.65	46.50	-1	9,162	-0.01%
2023/09/01	3.1	45.13	2	44.90	44.90	1.1	9,167	0.01%
2023/08/31	1	45.30	0	0.00	45.30	1	9,261	0.01%
2023/08/30	4	45.68	2	45.75	45.85	2	9,242	0.02%
2023/08/29	6	45.71	3	45.35	45.35	3	9,324	0.03%
2023/08/28	3.1	45.60	2	46.05	46.10	1.1	9,394	0.01%
2023/08/25	3	46.07	0	46.25	45.90	3	9,499	0.03%
2023/08/24	6	46.68	8	46.26	46.00	-2	9,566	-0.02%
2023/08/23	1	48.10	0	48.00	47.55	1	9,478	0.01%
2023/08/22	2	48.38	2	48.70	48.70	0	9,435	0.00%
2023/08/21	3	49.87	0	0.00	49.30	3	9,449	0.03%
2023/08/18	1	50.60	6	50.20	50.50	-5	9,404	-0.05%
2023/08/17	10	47.04	6.1	47.08	47.90	3.9	9,202	0.04%
2023/08/16	2.1	47.48	33	48.15	47.60	-31	9,232	-0.34%
2023/08/15	1	49.50	1	49.45	49.00	0	9,236	0.00%
2023/08/14	2	50.10	0	0.00	49.50	2	9,286	0.02%
2023/08/10	0	0.00	2	50.00	50.10	-2	9,379	-0.02%
2023/08/09	0	50.00	3	50.04	50.10	-3	9,428	-0.03%
2023/08/08	3	49.82	3	50.02	50.10	0	9,472	0.00%
2023/08/07	1	50.50	2	50.50	50.50	-1	9,594	-0.01%
2023/08/04	0.5	51.40	4	51.40	51.60	-3.5	9,661	-0.04%
2023/08/02	2	50.60	2	51.10	51.10	0	9,689	0.00%
2023/08/01	0	0.00	1	51.19	51.10	-1	9,706	-0.01%
2023/07/31	40	51.25	2	50.40	50.40	38	9,784	0.39%
2023/07/28	6	51.20	2	51.65	51.80	4	9,824	0.04%
2023/07/27	0	0.00	0.6	50.20	50.40	-0.6	9,917	-0.01%
2023/07/26	2	49.80	0	0.00	49.45	2	9,944	0.02%
2023/07/25	4	49.50	1.3	49.43	49.20	2.7	9,972	0.03%
2023/07/24	4	49.40	3	49.67	49.30	1	10,070	0.01%
2023/07/21	0	0.00	2	51.70	50.90	-2	10,120	-0.02%
2023/07/20	3	51.33	1	51.30	51.90	2	10,171	0.02%
2023/07/19	1	51.60	0	51.10	50.90	1	10,214	0.01%
2023/07/18	6.1	51.25	1	50.40	50.40	5.1	10,362	0.05%
2023/07/17	3	50.57	3	51.07	51.00	0	10,322	0.00%
2023/07/14	5	50.44	1	50.89	50.40	4	10,323	0.04%
2023/07/13	2	50.19	3.2	51.37	49.30	-1.1	10,335	-0.01%
2023/07/12	3	51.57	1	52.40	51.60	2	10,261	0.02%
2023/07/11	0	0.00	0.1	53.85	53.60	-0.1	10,245	0.00%
2023/07/10	10.1	54.73	8.1	54.64	53.60	2	10,259	0.02%
2023/07/07	1.1	56.60	2	56.70	56.70	-0.9	10,090	-0.01%
2023/07/06	2	57.60	13.4	57.68	57.60	-11.4	9,972	-0.11%
2023/07/05	9	57.67	13.1	57.46	57.70	-4.1	9,939	-0.04%
2023/07/04	22.4	60.42	11.2	61.64	57.30	11.2	9,675	0.12%
2023/07/03	21.5	57.74	4.1	57.71	58.90	17.4	8,716	0.20%
2023/06/30	2	58.80	22	59.21	59.00	-20	8,216	-0.24%
2023/06/29	3.4	57.72	5.1	57.43	57.30	-1.7	7,941	-0.02%
2023/06/28	2.1	58.74	1	58.40	58.40	1.1	7,880	0.01%
2023/06/27	2	58.62	5	59.26	58.80	-3	7,873	-0.04%
2023/06/26	4.1	59.38	1	59.60	58.80	3.1	7,871	0.04%
2023/06/21	3.1	60.10	2.2	60.17	60.20	0.9	7,865	0.01%
2023/06/20	20	61.15	20	61.52	61.00	0	7,836	0.00%
2023/06/19	0	61.50	118.2	61.42	61.10	-118.1	7,892	-1.50%	大賣/鉅額交易
2023/06/16	0	62.60	1	63.00	62.60	-1	7,918	-0.01%
2023/06/15	0	0.00	0.2	61.81	61.70	-0.2	7,940	0.00%
2023/06/14	0.1	62.59	1	62.99	62.20	-0.9	8,067	-0.01%
2023/06/13	1	61.51	0	0.00	61.80	1	8,375	0.01%
2023/06/12	2	61.00	3.1	61.80	62.10	-1.1	8,862	-0.01%
2023/06/09	3.1	61.31	3.9	61.63	61.80	-0.9	9,553	-0.01%
2023/06/08	0.1	61.45	6.1	61.85	61.50	-6	9,687	-0.06%
2023/06/07	0	0.00	0.3	59.70	59.80	-0.3	9,917	0.00%
2023/06/06	1.1	59.09	1.3	58.89	59.50	-0.2	9,925	0.00%
2023/06/05	3	57.93	0.5	58.00	58.00	2.5	9,958	0.03%
2023/06/02	3.2	58.10	3.1	58.10	58.10	0.1	10,005	0.00%
2023/06/01	6.2	57.33	4.1	57.40	57.10	2.1	10,059	0.02%
2023/05/31	2.2	58.52	6	58.40	58.00	-3.8	10,104	-0.04%
2023/05/30	4.1	59.09	2	59.30	58.70	2.1	10,281	0.02%
2023/05/29	2.1	60.00	2.1	60.00	60.00	0	10,361	0.00%
2023/05/26	2.2	58.99	3	59.17	58.90	-0.8	10,595	-0.01%
2023/05/25	6.2	59.39	0	0.00	58.70	6.2	10,907	0.06%
2023/05/24	4	60.00	0	0.00	60.10	4	11,227	0.04%
2023/05/23	2	60.30	0	60.40	60.10	2	11,458	0.02%
2023/05/22	3	60.10	1	60.40	60.20	2	11,482	0.02%
2023/05/19	1	60.10	2	60.45	60.30	-1	11,432	-0.01%
2023/05/18	16	60.11	2	59.60	59.60	14	11,369	0.12%
2023/05/17	2	60.10	0	0.00	60.20	2	11,390	0.02%
2023/05/16	0.2	59.80	0.5	59.80	59.60	-0.3	11,367	0.00%
2023/05/15	0	59.90	0	58.70	60.20	0	11,413	0.00%
2023/05/12	0	59.10	2.1	59.40	59.20	-2	11,434	-0.02%
2023/05/11	2.1	59.60	0	60.41	59.10	2	11,447	0.02%
2023/05/10	1.1	60.98	2.4	61.36	61.60	-1.3	11,368	-0.01%
2023/05/08	0	0.00	0.2	59.62	59.40	-0.2	11,536	0.00%
2023/05/05	1.1	59.81	38	59.65	59.50	-36.9	11,898	-0.31%
2023/05/04	11.1	60.40	6.1	60.11	60.10	4.9	11,984	0.04%
2023/05/03	4.3	61.03	0	0.00	60.50	4.3	12,004	0.04%
2023/05/02	0	63.50	0.1	63.40	63.20	0	11,970	0.00%
2023/04/28	0.1	65.43	0.1	65.53	65.00	0	12,084	0.00%
2023/04/27	0	63.00	0	63.70	63.70	0	12,176	0.00%
2023/04/26	0.1	63.87	0.1	63.37	63.70	0.1	12,253	0.00%
2023/04/25	20	65.50	0	0.00	64.20	20	12,258	0.16%
2023/04/24	13	65.00	0	65.45	65.50	13	12,374	0.10%
2023/04/21	2.7	67.28	3.1	65.77	65.00	-0.4	12,497	0.00%
2023/04/20	10.1	68.20	10	68.70	67.70	0	12,473	0.00%
2023/04/19	0.1	68.59	0	69.60	68.00	0.1	12,630	0.00%
2023/04/18	9.2	70.26	17.1	69.52	69.00	-7.9	12,772	-0.06%
2023/04/17	4.1	70.33	11	70.99	70.50	-6.9	12,889	-0.05%
2023/04/14	11.1	68.81	12	69.29	69.90	-0.9	13,041	-0.01%
2023/04/13	3	68.57	5	68.68	68.50	-2	13,235	-0.02%
2023/04/12	1	69.30	0	0.00	68.80	1	13,442	0.01%
2023/04/11	1	68.70	0	0.00	68.60	1	13,740	0.01%
2023/04/10	2.2	69.11	2	68.80	68.80	0.2	14,135	0.00%
2023/04/07	4.1	68.06	14	69.33	69.40	-10	14,505	-0.07%
2023/04/06	29.1	68.55	14	68.51	67.80	15.1	14,953	0.10%
2023/03/31	5	69.36	1	69.10	68.50	4	15,727	0.03%
2023/03/30	8	69.18	7	68.59	68.50	1	17,126	0.01%
2023/03/29	6	69.90	3	68.80	68.80	3	17,649	0.02%
2023/03/28	5	69.94	5	69.30	69.30	0	18,203	0.00%
2023/03/24	10	69.75	10	70.10	70.50	0	19,983	0.00%
2023/03/23	1.1	69.72	0	0.00	69.90	1.1	20,125	0.01%
2023/03/22	2	70.15	1.2	70.32	70.40	0.9	20,171	0.00%
2023/03/20	1	69.80	0	0.00	69.60	1	20,233	0.00%
2023/03/17	10	68.80	11	69.09	69.00	-1	20,203	0.00%
2023/03/16	4.2	67.87	15	68.35	68.20	-10.9	20,128	-0.05%
2023/03/15	59.2	71.78	20.2	71.98	71.00	39	19,886	0.20%
2023/03/14	18.2	73.22	31.2	73.62	72.50	-13	19,571	-0.07%
2023/03/13	23.1	80.09	31.2	80.60	80.50	-8.1	18,898	-0.04%
2023/03/10	67.7	80.46	46.4	80.56	79.10	21.3	18,755	0.11%
2023/03/09	11	80.27	11.2	80.45	80.10	-0.2	18,527	0.00%
2023/03/08	1.2	79.48	0	0.00	79.00	1.2	18,647	0.01%
2023/03/07	5.2	80.89	10.1	81.40	80.70	-5	18,699	-0.03%
2023/03/06	21	80.94	11	80.98	80.60	10	18,803	0.05%
2023/03/03	12.1	80.64	12	80.91	81.10	0.1	19,016	0.00%
2023/03/02	27.1	80.49	24.6	80.85	80.70	2.5	19,149	0.01%
2023/03/01	1.1	77.92	2.1	78.01	78.60	-1	18,998	-0.01%
2023/02/24	36.1	79.70	40.1	80.05	79.60	-4	18,961	-0.02%
2023/02/23	4.6	79.04	23.2	79.47	79.20	-18.6	18,829	-0.10%
2023/02/22	81.2	77.95	76.4	78.24	76.70	4.8	18,592	0.03%
2023/02/21	2.3	76.36	1	76.40	77.50	1.3	18,344	0.01%
2023/02/20	0.1	74.10	0	73.80	74.00	0.1	18,296	0.00%
2023/02/17	1.1	72.81	1	73.10	73.30	0.1	18,522	0.00%
2023/02/16	0.1	74.00	0	0.00	73.70	0.1	18,664	0.00%
2023/02/15	10	73.60	10	73.90	73.70	0	19,073	0.00%
2023/02/14	8	74.28	5	74.60	74.80	3	19,329	0.02%
2023/02/13	22.1	73.81	22	74.13	73.80	0	19,474	0.00%
2023/02/10	1	75.70	1.1	75.52	75.50	-0.1	19,706	0.00%
2023/02/09	3	77.83	3	77.03	76.90	0	20,025	0.00%
2023/02/08	1	77.50	1	78.10	77.90	0	20,279	0.00%
2023/02/06	0	0.00	65.1	76.57	76.10	-65.1	20,482	-0.32%
2023/02/03	99.1	80.54	54	80.65	79.50	45.1	20,459	0.22%
2023/02/02	3	78.33	1	78.60	78.60	2	20,220	0.01%
2023/02/01	10	76.82	2	76.60	76.70	8	20,217	0.04%
2023/01/31	1	75.90	1	75.90	75.90	0	20,313	0.00%
2023/01/30	0	0.00	25.8	74.39	75.60	-25.8	20,414	-0.13%
2023/01/17	11.1	73.93	11	74.47	73.60	0.1	20,433	0.00%
2023/01/16	31	73.16	29.2	73.67	73.70	1.8	20,475	0.01%
2023/01/13	40	74.68	22	74.52	74.50	18	20,424	0.09%
2023/01/12	52.3	75.94	50	74.10	74.10	2.3	20,536	0.01%
2023/01/11	22.1	76.68	46	76.52	76.10	-24	20,473	-0.12%
2023/01/10	12.1	76.99	1	77.30	76.50	11.1	20,444	0.05%
2023/01/09	35	77.13	36	77.50	77.50	-1	20,639	0.00%
2023/01/06	32	76.67	35.1	77.11	77.80	-3.1	20,709	-0.01%
2023/01/05	52.3	77.57	31	78.31	77.10	21.3	20,762	0.10%
2023/01/04	24.3	77.82	21	77.72	77.10	3.3	20,903	0.02%
2023/01/03	46.1	80.28	41	80.70	79.20	5.1	20,825	0.02%
2022/12/30	26	80.40	40	80.64	80.10	-14	20,753	-0.07%
2022/12/29	84	79.20	88	79.57	79.20	-4	20,637	-0.02%
2022/12/28	33.1	81.18	5	80.72	79.00	28	20,583	0.14%
2022/12/27	85.2	82.73	65	83.39	82.10	20.2	20,463	0.10%
2022/12/26	89	84.54	85	84.39	82.40	4	20,553	0.02%
2022/12/23	93.2	85.07	99	85.49	86.20	-5.8	20,344	-0.03%
2022/12/22	95.1	84.10	85.5	84.19	87.20	9.6	19,732	0.05%
2022/12/21	49	78.81	69.2	79.23	79.80	-20.2	18,579	-0.11%
2022/12/20	45.6	78.18	45	78.34	76.70	0.6	18,285	0.00%
2022/12/19	97	78.80	66.2	77.85	76.20	30.8	18,086	0.17%
2022/12/16	63	75.11	54	77.15	78.80	9	17,509	0.05%
2022/12/15	11	71.24	1	71.90	72.50	10	16,827	0.06%
2022/12/14	1.1	69.86	1	69.90	70.70	0.1	17,223	0.00%
2022/12/12	2.1	69.36	1	70.00	69.30	1.1	17,584	0.01%
2022/12/09	1	69.90	1	69.30	70.10	0	17,814	0.00%
2022/12/08	9	68.74	6	68.73	68.60	3	18,088	0.02%
2022/12/07	4	69.55	1	69.02	69.10	3	18,250	0.02%
2022/12/06	3.1	72.16	1	70.60	70.60	2.1	18,254	0.01%
2022/12/02	1	74.90	0	0.00	74.50	1	18,584	0.01%
2022/12/01	3.8	76.54	21.2	76.85	75.30	-17.5	18,774	-0.09%
2022/11/30	3	75.30	3	75.40	76.10	0	18,698	0.00%
2022/11/29	1	72.80	0	0.00	74.70	1	18,769	0.01%
2022/11/28	0.1	74.30	0	0.00	72.90	0.1	18,998	0.00%
2022/11/25	15	76.61	2.5	76.34	74.90	12.6	18,973	0.07%
2022/11/24	11	75.22	0.1	71.65	75.40	10.9	19,000	0.06%
2022/11/23	1	70.90	2.3	70.53	71.10	-1.3	18,785	-0.01%
2022/11/22	5.2	69.50	4	69.38	69.10	1.2	18,934	0.01%
2022/11/21	2.2	69.92	2	70.00	69.50	0.2	18,878	0.00%
2022/11/18	6.1	73.49	6	71.80	71.80	0.1	18,843	0.00%
2022/11/17	5	75.16	4	74.27	74.20	1	18,944	0.01%
2022/11/16	5	75.00	8.1	74.75	75.30	-3.1	18,910	-0.02%
2022/11/15	2	73.55	1.2	74.42	74.60	0.8	18,998	0.00%
2022/11/14	2.1	74.96	7	74.70	74.10	-4.9	18,805	-0.03%
2022/11/11	6	74.88	6	74.43	73.50	0	18,698	0.00%
2022/11/10	2	74.20	2.1	73.26	74.40	-0.1	18,395	0.00%
2022/11/09	0.1	71.00	0.2	72.03	72.00	-0.1	18,244	0.00%
2022/11/08	0.2	70.59	0.1	72.10	70.40	0.1	18,282	0.00%
2022/11/07	2	70.05	12.6	69.59	70.00	-10.6	18,009	-0.06%
2022/11/04	10.1	65.84	5.1	66.31	66.60	5.1	17,759	0.03%
2022/11/03	2.4	65.81	3.6	65.81	65.80	-1.2	17,605	-0.01%
2022/11/02	0	67.60	0	0.00	66.50	0	17,748	0.00%
2022/11/01	0.5	67.60	0	0.00	66.00	0.5	17,590	0.00%
2022/10/31	5.1	67.16	15	67.75	67.70	-10	17,596	-0.06%
2022/10/28	1	68.50	1	70.15	68.50	0	17,585	0.00%
2022/10/27	17	69.53	7	68.89	70.50	10	17,529	0.06%
2022/10/26	0	0.00	1.5	68.28	69.20	-1.5	17,483	-0.01%
2022/10/25	5.3	68.12	4	68.90	67.70	1.3	17,395	0.01%
2022/10/24	0.1	68.40	0.1	69.65	68.50	0	17,586	0.00%
2022/10/21	1	67.10	1	66.80	66.50	0	17,570	0.00%
2022/10/20	2.1	64.73	46.3	64.30	66.90	-44.2	17,578	-0.25%
2022/10/19	7	68.26	1.1	67.65	67.90	5.9	17,706	0.03%
2022/10/18	0	0.00	8.2	66.87	67.00	-8.2	17,674	-0.05%
2022/10/17	9.4	63.54	28.2	63.43	64.90	-18.9	17,705	-0.11%
2022/10/14	1.1	69.17	11.3	68.81	68.80	-10.2	17,512	-0.06%
2022/10/13	1.1	66.08	2	66.70	65.40	-0.9	17,873	-0.01%
2022/10/12	14.3	68.55	12.1	68.65	68.30	2.2	18,252	0.01%
2022/10/11	5.4	72.67	2.3	72.60	72.20	3.1	18,103	0.02%
2022/10/07	12.3	74.20	1	73.20	73.20	11.3	17,998	0.06%
2022/10/06	7	72.56	7.4	73.28	73.60	-0.4	18,048	0.00%
2022/10/05	4.1	73.46	5.1	73.08	72.90	-1	18,103	-0.01%
2022/10/04	3.1	71.56	2.1	71.87	71.60	1.1	18,225	0.01%
2022/10/03	9.1	70.87	3.3	70.50	70.30	5.7	18,110	0.03%
2022/09/30	3.3	64.28	3.6	65.13	66.80	-0.3	17,994	0.00%
2022/09/29	3.2	68.09	2.4	67.64	66.50	0.8	17,966	0.00%
2022/09/28	6.5	67.98	5.2	65.97	65.70	1.3	17,990	0.01%
2022/09/27	3.2	70.15	3.4	70.77	71.00	-0.2	18,355	0.00%
2022/09/26	35.5	71.25	39.1	69.89	69.40	-3.6	18,480	-0.02%
2022/09/23	11.2	75.93	8.1	76.89	74.90	3.1	18,620	0.02%
2022/09/22	7.3	75.61	2.1	75.44	74.70	5.1	18,861	0.03%
2022/09/21	52.2	77.27	78.5	77.89	78.30	-26.4	19,104	-0.14%
2022/09/20	1.1	75.39	2.2	75.51	75.10	-1.2	19,163	-0.01%
2022/09/19	12.4	77.33	20	75.39	74.10	-7.7	19,630	-0.04%
2022/09/16	7.1	79.12	0.1	79.30	80.70	6.9	19,925	0.03%
2022/09/15	9	81.24	5	81.88	80.70	4	20,286	0.02%
2022/09/14	1.4	76.31	2.2	77.74	79.10	-0.7	20,546	0.00%
2022/09/13	2.6	77.77	8.1	77.99	77.70	-5.5	20,614	-0.03%
2022/09/12	14.1	76.56	11.3	76.59	76.90	2.8	20,925	0.01%
2022/09/08	15.3	73.21	20.2	73.40	74.10	-4.9	20,836	-0.02%
2022/09/07	7.2	73.93	6.2	74.42	74.50	1.1	20,908	0.01%
2022/09/06	0.2	76.71	5.1	77.44	76.80	-4.9	20,750	-0.02%
2022/09/05	2.1	76.67	6	76.92	76.20	-3.9	20,692	-0.02%
2022/09/02	53.1	81.57	47.1	79.52	78.00	6	20,581	0.03%
2022/09/01	1	84.00	1	84.29	83.70	0	20,346	0.00%
2022/08/31	11.2	85.40	21	85.56	86.80	-9.8	20,415	-0.05%
2022/08/30	15	86.37	19.1	86.89	86.10	-4.1	20,129	-0.02%
2022/08/29	47	87.04	31	87.82	86.30	16	20,111	0.08%
2022/08/26	2	93.35	1	93.20	93.10	1	20,046	0.01%
2022/08/25	0.3	92.93	0	0.00	92.80	0.3	20,010	0.00%
2022/08/24	2	91.30	0.5	91.80	91.30	1.5	20,068	0.01%
2022/08/23	16.1	95.25	16	95.02	94.60	0.1	20,090	0.00%
2022/08/22	9.5	96.26	6.1	95.70	95.10	3.5	20,154	0.02%
2022/08/19	1	101.00	0	0.00	100.50	1	20,021	0.00%
2022/08/18	2	101.25	2	100.75	101.00	0	20,220	0.00%
2022/08/17	1.1	101.06	1	101.00	101.50	0.1	20,697	0.00%
2022/08/16	2	99.85	0	0.00	99.90	2	21,251	0.01%
2022/08/15	1	100.50	1.1	101.50	101.50	-0.1	21,871	0.00%
2022/08/11	3	104.17	10	104.00	103.00	-7	21,901	-0.03%
2022/08/10	0	106.00	27	103.54	103.00	-27	21,885	-0.12%
2022/08/09	2.2	105.55	30.1	105.22	105.00	-27.9	21,937	-0.13%
2022/08/08	0	0.00	1	106.00	107.50	-1	21,826	0.00%
2022/08/05	2	107.49	0	0.00	107.50	2	21,846	0.01%
2022/08/04	0	0.00	14	102.54	104.00	-14	21,921	-0.06%
2022/08/03	1	104.00	9	105.00	104.50	-8	21,955	-0.04%
2022/08/02	3	104.33	1.1	104.05	105.00	2	22,088	0.01%
2022/08/01	3.2	106.70	2	107.00	107.50	1.2	22,109	0.01%
2022/07/29	11	106.91	12	106.25	107.00	-1	22,202	0.00%
2022/07/28	2.2	102.11	6	103.58	102.00	-3.8	22,118	-0.02%
2022/07/27	2	103.99	1	102.50	104.50	1	22,091	0.00%
2022/07/26	10.7	103.17	11	101.68	100.50	-0.4	22,099	0.00%
2022/07/25	6	104.42	2	104.25	104.00	4	21,952	0.02%
2022/07/22	1.1	105.64	0	0.00	106.50	1.1	21,993	0.01%
2022/07/21	14	106.00	2	106.75	105.50	12	22,013	0.05%
2022/07/20	30.1	107.25	13.2	105.35	103.50	16.8	21,989	0.08%
2022/07/19	3.2	127.56	5	128.30	131.00	-1.8	21,598	-0.01%
2022/07/18	0.1	120.00	6	121.00	121.00	-6	21,147	-0.03%
2022/07/15	2.1	118.31	1	118.00	117.00	1.1	21,144	0.01%
2022/07/14	0.3	118.30	2	116.25	118.50	-1.7	21,219	-0.01%
2022/07/12	5	114.70	5	112.30	112.00	0	20,966	0.00%
2022/07/11	6.2	120.34	3	120.83	120.50	3.2	20,719	0.02%
2022/07/08	2	121.50	3	120.33	120.50	-1	20,675	0.00%
2022/07/07	2	112.50	1.1	115.00	116.50	0.9	20,505	0.00%
2022/07/06	2.3	113.93	2	115.00	113.50	0.3	20,500	0.00%
2022/07/05	5	116.20	4	114.13	116.00	1	20,405	0.00%
2022/07/04	11.2	113.29	39	113.81	115.50	-27.8	19,948	-0.14%
2022/07/01	25.2	117.90	20	115.33	111.00	5.2	19,836	0.03%
2022/06/30	18.1	119.01	18	118.03	119.00	0.1	19,480	0.00%
2022/06/29	17	123.50	8	121.01	120.00	9	19,155	0.05%
2022/06/28	29.4	125.06	14	124.93	128.00	15.4	18,787	0.08%
2022/06/27	31	124.79	42	125.20	128.00	-11	18,412	-0.06%
2022/06/24	11.1	113.41	13	117.27	116.50	-2	17,937	-0.01%
2022/06/23	11	115.95	3	111.37	110.50	8	17,617	0.05%
2022/06/22	20	119.05	26.3	117.27	120.00	-6.3	17,276	-0.04%
2022/06/21	26	123.00	4	119.88	123.50	22	16,758	0.13%
2022/06/20	6.2	122.83	31	122.02	119.50	-24.8	16,534	-0.15%
2022/06/17	3.1	131.87	7	131.50	131.00	-3.9	16,156	-0.02%
2022/06/16	3.4	136.58	5	136.65	131.00	-1.6	15,984	-0.01%
2022/06/15	4	141.00	0	0.00	140.50	4	16,030	0.02%
2022/06/14	12.1	143.83	10	142.75	143.00	2.1	16,380	0.01%
2022/06/13	10.5	144.71	0.1	144.50	143.00	10.5	17,312	0.06%
2022/06/10	4	151.00	1.1	150.55	150.00	2.9	17,735	0.02%
2022/06/09	2	156.76	0	0.00	155.00	2	17,977	0.01%
2022/06/08	0	161.00	2	160.50	161.50	-2	18,124	-0.01%
2022/06/07	0	0.00	1	159.50	159.00	-1	18,565	-0.01%
2022/06/06	0	161.21	3	163.00	158.50	-3	19,086	-0.02%
2022/06/01	1	161.45	35	161.11	159.50	-34	20,734	-0.16%
2022/05/31	24	156.77	0	0.00	157.00	24	22,047	0.11%
2022/05/30	2	161.25	2	160.00	158.50	0	22,405	0.00%
2022/05/27	1	159.97	0	0.00	160.50	1	22,706	0.00%
2022/05/26	1	160.00	11.1	161.98	156.50	-10.1	23,032	-0.04%
2022/05/25	18	160.03	16	159.91	160.50	2	23,196	0.01%
2022/05/24	33	164.73	24.1	165.18	161.50	9	23,415	0.04%
2022/05/23	4	159.50	25.1	162.46	163.50	-21.1	23,452	-0.09%
2022/05/20	0.1	148.00	4	148.13	149.00	-3.9	23,616	-0.02%
2022/05/19	3.1	141.81	1	142.00	146.00	2.1	24,528	0.01%
2022/05/18	0.2	146.25	3	145.00	147.50	-2.8	25,491	-0.01%
2022/05/17	4	145.50	0.1	146.00	143.00	3.9	26,034	0.01%
2022/05/16	2	149.50	0	0.00	148.00	2	26,380	0.01%
2022/05/13	1.2	151.00	1	152.00	153.50	0.2	26,755	0.00%
2022/05/12	0.2	150.00	2	152.50	148.50	-1.8	27,852	-0.01%
2022/05/11	0	152.50	2	152.50	151.50	-2	28,048	-0.01%
2022/05/10	11	151.41	11	150.95	151.50	0	28,426	0.00%
2022/05/09	10.1	150.82	11	151.14	148.00	-0.9	28,842	0.00%
2022/05/06	1.1	149.69	0	0.00	151.50	1.1	29,843	0.00%
2022/05/05	2	153.00	3	153.83	153.00	-1	29,960	0.00%
2022/05/04	3	149.00	0	0.00	148.50	3	29,923	0.01%
2022/05/03	0	0.00	1	144.50	146.00	-1	30,123	0.00%
2022/04/29	22.2	146.00	0	0.00	146.00	22.2	30,426	0.07%
2022/04/28	1.1	142.96	0	0.00	142.00	1.1	30,615	0.00%
2022/04/27	13.1	143.54	2	144.00	144.00	11.1	30,648	0.04%
2022/04/26	2.1	147.79	0	0.00	145.00	2.1	30,761	0.01%
2022/04/25	13	149.23	6.3	150.25	148.00	6.7	30,860	0.02%
2022/04/22	4.1	156.99	9	155.33	156.00	-4.9	30,890	-0.02%
2022/04/21	2	158.25	6	159.00	157.50	-4	31,098	-0.01%
2022/04/20	2	156.25	4	156.88	155.50	-2	31,348	-0.01%
2022/04/19	0	0.00	8	155.50	156.00	-8	31,482	-0.03%
2022/04/18	9	151.22	3	152.33	151.00	6	31,728	0.02%
2022/04/15	1	156.00	6	155.42	155.00	-5	32,036	-0.02%
2022/04/14	1	158.50	0	0.00	154.50	1	32,163	0.00%
2022/04/13	11	156.64	9	157.17	158.00	2	32,253	0.01%
2022/04/12	5.1	151.09	2	148.50	153.00	3.1	32,311	0.01%
2022/04/11	12	154.42	26	152.25	151.50	-14	32,351	-0.04%
2022/04/08	2.1	154.50	11	154.18	154.00	-8.9	32,947	-0.03%
2022/04/07	10.1	150.79	0	0.00	149.50	10.1	33,063	0.03%
2022/04/06	2.2	153.84	0.1	155.01	156.00	2	33,093	0.01%
2022/04/01	1	160.00	12.1	159.48	160.00	-11.1	33,478	-0.03%
2022/03/31	8.2	157.73	0	0.00	158.50	8.2	33,528	0.02%
2022/03/30	12	159.92	9.2	158.22	160.00	2.8	33,688	0.01%
2022/03/29	8.3	156.11	2	157.00	154.50	6.3	33,769	0.02%
2022/03/28	16	154.53	4	154.25	156.00	12	34,092	0.04%
2022/03/25	27.3	156.29	7	156.29	153.50	20.3	34,467	0.06%
2022/03/24	17.1	162.79	11	160.50	160.00	6.1	34,857	0.02%
2022/03/23	3	165.00	7	165.86	163.00	-4	35,566	-0.01%
2022/03/22	4	164.12	1	164.00	162.50	3	36,222	0.01%
2022/03/21	19	164.71	12	163.50	163.00	7	37,126	0.02%
2022/03/18	52.1	162.85	4	162.75	163.00	48.1	38,261	0.13%
2022/03/17	20	164.08	14	165.11	168.00	6	38,841	0.02%
2022/03/16	48.9	167.29	25.5	162.98	161.50	23.4	39,919	0.06%
2022/03/15	8	176.06	6	176.67	172.50	2	39,944	0.01%
2022/03/14	6	180.83	5	179.30	182.00	1	41,030	0.00%
2022/03/11	15	175.80	12	174.83	175.00	3	42,473	0.01%
2022/03/10	7	179.57	5	177.80	176.50	2	43,249	0.00%
2022/03/09	9	173.72	4	172.88	174.00	5	43,857	0.01%
2022/03/08	11.4	172.14	16	173.69	170.50	-4.6	44,460	-0.01%
2022/03/07	42	187.56	18.1	190.67	180.00	23.9	43,865	0.05%
2022/03/04	41	195.75	47.3	193.84	192.00	-6.2	43,042	-0.01%
2022/03/03	27	194.11	16	193.56	192.00	11	41,921	0.03%
2022/03/02	26	193.21	26	191.96	190.50	0	41,774	0.00%
2022/03/01	26.1	190.22	28.2	193.07	193.00	-2.1	41,636	-0.01%
2022/02/25	12	187.04	19.1	186.60	187.00	-7.1	41,391	-0.02%
2022/02/24	37	188.14	27	187.52	182.00	10	41,218	0.02%
2022/02/23	25	187.90	31	188.29	190.00	-6	40,843	-0.01%
2022/02/22	46.1	184.09	32	184.00	181.50	14.1	40,488	0.03%
2022/02/21	53	196.81	41	197.46	195.00	12	39,762	0.03%
2022/02/18	18	191.44	36.1	189.68	194.50	-18.1	39,031	-0.05%
2022/02/17	15	185.64	24.5	185.22	183.00	-9.5	38,225	-0.02%
2022/02/16	23	183.04	20	183.88	183.50	3	37,912	0.01%
2022/02/15	17	180.03	12	178.88	178.50	5	38,206	0.01%
2022/02/14	22	178.48	26.1	179.11	180.00	-4.1	38,783	-0.01%
2022/02/11	8	174.69	19	173.32	172.00	-11	38,390	-0.03%
2022/02/10	3	176.00	2.2	175.76	175.50	0.9	39,037	0.00%
2022/02/09	26	175.46	28	175.02	173.50	-2	39,741	-0.01%
2022/02/08	13.1	170.91	8	171.31	172.00	5.1	39,830	0.01%
2022/02/07	5.1	154.12	5	157.11	162.00	0.1	39,996	0.00%
2022/01/26	3	149.17	2	147.50	147.50	1	41,239	0.00%
2022/01/25	3.2	147.39	7	148.50	145.50	-3.8	41,581	-0.01%
2022/01/24	12.1	151.33	10.3	150.79	153.00	1.8	41,813	0.00%
2022/01/21	15.8	155.27	10	157.30	151.50	5.8	42,137	0.01%
2022/01/20	3	162.33	2	162.50	161.00	1	42,290	0.00%
2022/01/19	13.2	166.21	15	160.80	161.50	-1.9	42,524	0.00%
2022/01/18	8	166.56	6	166.58	166.00	2	42,715	0.00%
2022/01/17	6.4	167.26	6.4	167.56	166.00	0	43,550	0.00%
2022/01/14	7	170.07	5.2	169.10	173.50	1.8	44,029	0.00%
2022/01/13	6.8	172.16	4	174.25	168.50	2.8	44,460	0.01%
2022/01/12	15	178.97	11	178.27	176.00	4	44,725	0.01%
2022/01/11	6	179.08	11	180.36	181.50	-5	45,521	-0.01%
2022/01/10	46.6	183.04	31.2	179.85	179.50	15.4	46,605	0.03%
2022/01/07	20	188.20	9.1	186.90	187.50	10.9	47,315	0.02%
2022/01/06	7.2	191.26	6.1	191.93	191.00	1.1	48,866	0.00%
2022/01/05	5	191.20	2.1	191.11	191.00	2.9	49,726	0.01%
2022/01/04	17.1	188.14	21	190.24	191.50	-3.9	50,499	-0.01%
2022/01/03	27.2	187.62	29	187.17	187.50	-1.8	51,296	0.00%
2021/12/30	4.1	199.26	23	198.98	198.50	-18.9	51,827	-0.04%
2021/12/29	1	200.50	1.1	200.55	201.00	-0.1	52,778	0.00%
2021/12/28	18.1	204.05	23	203.00	200.50	-4.9	54,654	-0.01%
2021/12/27	22	199.52	21	198.60	199.00	1	55,451	0.00%
2021/12/24	2	203.50	3.4	200.19	199.00	-1.4	56,326	0.00%
2021/12/23	10	204.50	11.1	202.09	200.00	-1.1	56,322	0.00%
2021/12/22	22	204.07	22	203.75	204.00	0	56,540	0.00%
2021/12/21	25	200.08	25.5	204.92	207.00	-0.5	56,543	0.00%
2021/12/20	41	198.32	17	198.03	199.00	24	56,620	0.04%
2021/12/17	16	202.00	26.1	201.95	200.00	-10.1	56,644	-0.02%
2021/12/16	42.1	199.21	40	197.04	196.50	2.1	56,315	0.00%
2021/12/15	18	193.36	25.3	194.47	199.00	-7.3	56,196	-0.01%
2021/12/14	31.1	196.58	23.2	199.66	189.50	7.9	56,156	0.01%
2021/12/13	36	208.62	29.4	206.50	201.50	6.7	55,319	0.01%
2021/12/10	57.3	208.12	58.7	205.52	210.50	-1.4	55,553	0.00%
2021/12/09	38.3	200.17	15.5	203.23	208.00	22.8	54,894	0.04%
2021/12/08	27.1	198.35	68.9	197.71	197.00	-41.8	54,715	-0.08%
2021/12/07	28.6	185.84	17.6	185.37	191.00	11	54,241	0.02%
2021/12/06	23.1	174.61	38.2	173.15	176.50	-15.1	53,587	-0.03%
2021/12/03	50.1	171.03	10	169.25	164.50	40.1	53,625	0.07%
2021/12/02	5	162.20	25.5	166.18	169.50	-20.5	53,692	-0.04%
2021/12/01	10.1	156.34	9	155.33	154.50	1	53,099	0.00%
2021/11/30	13.1	155.81	13	155.96	156.50	0.1	53,553	0.00%
2021/11/29	13	152.77	15	153.40	153.00	-2	54,150	0.00%
2021/11/26	44.6	157.14	35	153.77	152.00	9.6	55,260	0.02%
2021/11/25	3	156.83	3	156.83	157.50	0	55,943	0.00%
2021/11/24	12.1	154.66	1.2	153.73	154.00	10.9	56,530	0.02%
2021/11/23	3.1	156.30	2	154.76	154.00	1	58,328	0.00%
2021/11/22	6	155.67	8	155.31	154.50	-2	60,206	0.00%
2021/11/19	7.2	155.91	3	156.17	156.00	4.2	61,871	0.01%
2021/11/18	11.1	160.45	4	158.50	160.50	7.1	64,140	0.01%
2021/11/17	0	0.00	4	158.13	158.50	-4	66,010	-0.01%
2021/11/16	12.1	159.57	11.5	160.13	161.00	0.6	67,378	0.00%
2021/11/15	9.6	159.10	8	160.50	157.00	1.6	69,856	0.00%
2021/11/12	35.1	159.53	37	160.53	159.00	-2	71,211	0.00%
2021/11/11	49.2	169.49	44	164.66	159.50	5.2	71,484	0.01%
2021/11/10	72	183.56	64	181.91	177.00	8	72,107	0.01%
2021/11/09	75.1	186.39	68.1	184.66	183.50	7	73,224	0.01%
2021/11/08	66	182.51	69	184.86	190.00	-3	73,787	0.00%
2021/11/05	15.2	173.84	16.4	174.61	178.00	-1.3	74,735	0.00%
2021/11/04	69.2	178.63	62	177.27	174.50	7.2	76,083	0.01%
2021/11/03	26	168.04	27	174.24	171.50	-1	76,323	0.00%
2021/11/02	29	162.24	31	162.50	161.00	-2	76,868	0.00%
2021/11/01	35	162.50	38	160.53	158.50	-3	77,612	0.00%
2021/10/29	25	158.16	31.1	160.45	160.00	-6.1	78,267	-0.01%
2021/10/28	21	155.43	19	156.89	153.50	2	79,584	0.00%
2021/10/27	37.1	154.28	36.4	154.08	153.00	0.7	82,036	0.00%
2021/10/26	28	158.34	31.2	156.60	157.00	-3.2	84,992	0.00%
2021/10/25	38	152.99	38.5	156.93	157.50	-0.5	87,571	0.00%
2021/10/22	38.1	158.31	38	153.87	152.50	0.1	90,066	0.00%
2021/10/21	29	162.43	35.1	162.81	159.00	-6.1	91,770	-0.01%
2021/10/20	34	160.49	28.1	161.53	159.50	5.9	92,550	0.01%
2021/10/19	60	160.51	64	160.59	158.00	-4	94,278	0.00%
2021/10/18	24	151.94	19.1	152.24	160.00	4.9	96,471	0.01%
2021/10/15	18	163.03	29	161.83	161.00	-11	97,931	-0.01%
2021/10/14	49	159.75	48	162.15	164.50	1	98,982	0.00%
2021/10/13	49	158.87	52	157.91	155.00	-3	99,248	0.00%
2021/10/12	24.1	157.33	21	159.31	153.50	3.1	101,711	0.00%
2021/10/08	21.1	165.91	17	168.06	169.50	4	102,911	0.00%
2021/10/07	42	169.89	56.1	170.71	171.50	-14.1	105,121	-0.01%
2021/10/06	38.1	164.51	34	164.41	161.50	4.1	106,167	0.00%
2021/10/05	28	168.39	27.3	170.49	173.00	0.8	107,309	0.00%
2021/10/04	8.1	170.94	6.2	172.20	165.50	2	108,342	0.00%
2021/10/01	15.3	191.97	9	191.89	183.50	6.3	110,613	0.01%
2021/09/30	3	203.66	2	203.75	203.50	1	112,158	0.00%
2021/09/29	22	202.39	13	201.19	200.50	9	113,993	0.01%
2021/09/28	6.1	201.68	4	203.38	203.50	2.1	115,755	0.00%
2021/09/27	23	216.76	19	209.40	208.00	4	117,732	0.00%
2021/09/24	20	212.88	24	214.10	215.00	-4	121,860	0.00%
2021/09/23	5	208.90	8	208.44	207.50	-3	123,853	0.00%
2021/09/22	27	204.19	24	203.02	203.00	3	127,961	0.00%
2021/09/17	25	206.54	28	208.34	210.00	-3	129,019	0.00%
2021/09/16	14	203.57	16	202.59	200.50	-2	131,239	0.00%
2021/09/15	8	203.74	12	202.46	205.00	-4	132,972	0.00%
2021/09/14	29.2	210.43	19	203.68	201.50	10.1	136,191	0.01%
2021/09/13	18.3	213.80	18	212.22	210.00	0.3	138,442	0.00%
2021/09/10	22	209.82	20	208.03	211.50	2	139,336	0.00%
2021/09/09	43.3	209.11	37	206.39	207.50	6.3	140,530	0.00%
2021/09/08	19	212.37	36	212.39	213.00	-17	141,059	-0.01%
2021/09/07	28	206.09	33.2	208.06	209.50	-5.2	141,359	0.00%
2021/09/06	18.5	219.61	16.1	217.54	211.00	2.4	140,707	0.00%
2021/09/03	28.1	232.52	34	228.35	222.00	-5.9	140,444	0.00%
2021/09/02	18.1	238.48	16	239.56	235.50	2	139,951	0.00%
2021/09/01	31.5	241.32	47.4	241.93	235.00	-15.9	139,269	-0.01%
2021/08/31	29	249.15	26	246.37	248.00	3	138,045	0.00%
2021/08/30	14.1	255.10	15	252.63	249.00	-0.9	137,102	0.00%
2021/08/27	48	254.97	51	257.67	252.00	-3	136,378	0.00%
2021/08/26	48.1	256.47	43	256.52	258.00	5	134,570	0.00%
2021/08/25	43.4	249.80	53.3	252.99	262.00	-9.9	132,823	-0.01%
2021/08/24	76.2	248.31	61	247.04	244.00	15.1	131,087	0.01%
2021/08/23	12	243.17	30.8	245.48	248.00	-18.8	129,142	-0.01%
2021/08/20	42.1	217.78	45	217.94	225.50	-2.9	129,352	0.00%
2021/08/19	75.1	224.48	53	224.38	213.00	22.1	130,804	0.02%
2021/08/18	43	210.47	52.2	217.68	226.00	-9.2	129,864	-0.01%
2021/08/17	27.1	213.31	22	212.23	205.50	5.1	130,875	0.00%
2021/08/16	54	214.32	42.7	214.28	215.00	11.3	131,847	0.01%
2021/08/13	52	225.98	45	225.34	215.00	7	131,260	0.01%
2021/08/12	62	220.65	70	221.74	230.00	-8	131,665	-0.01%
2021/08/11	60.1	218.46	63.2	218.08	217.00	-3.2	131,247	0.00%
2021/08/10	46.6	230.00	40	229.03	225.00	6.6	129,537	0.01%
2021/08/09	57	234.55	54	233.88	229.00	3	128,839	0.00%
2021/08/06	68.1	234.81	72	232.13	231.00	-3.9	128,536	0.00%
2021/08/05	26.2	226.01	24.1	224.64	221.00	2.1	127,154	0.00%
2021/08/04	48.1	233.28	40	233.84	233.00	8.1	126,543	0.01%
2021/08/03	47	232.32	53	231.56	229.00	-6	126,639	0.00%
2021/08/02	55	222.59	65.2	222.15	232.00	-10.2	125,565	-0.01%
2021/07/30	112.1	244.18	86	244.35	223.50	26	123,176	0.02%	大買/
2021/07/29	108.2	238.42	121.1	240.44	248.00	-12.9	120,666	-0.01%	大買/大賣/
2021/07/28	93.1	207.33	103.2	209.61	225.50	-10.1	118,502	-0.01%	大賣/
2021/07/27	97.3	207.62	102	206.70	205.00	-4.8	116,098	0.00%	大賣/
2021/07/26	35.2	230.87	36	227.84	216.50	-0.8	115,006	0.00%
2021/07/23	88.6	244.68	72.2	245.42	240.00	16.4	113,819	0.01%
2021/07/22	73.6	229.04	71.5	230.97	240.00	2.1	112,099	0.00%
2021/07/21	64.4	252.93	54	256.09	238.50	10.4	109,689	0.01%
2021/07/20	66.2	272.29	70.1	267.30	260.50	-3.9	107,231	0.00%
2021/07/19	49.2	290.84	45.5	291.61	286.00	3.7	105,706	0.00%
2021/07/16	102.9	290.33	94	290.28	286.00	8.8	105,178	0.01%	大買/
2021/07/15	103	270.25	110.3	267.34	278.50	-7.3	102,364	-0.01%	大買/大賣/
2021/07/14	90	256.11	89	251.23	253.50	1	101,196	0.00%
2021/07/13	53.2	278.76	31.1	276.85	258.50	22.1	98,531	0.02%
2021/07/12	40.2	288.24	77.7	284.26	287.00	-37.4	96,744	-0.04%
2021/07/09	105.5	291.96	58.1	288.95	275.00	47.4	94,700	0.05%	大買/
2021/07/08	44.3	282.48	63.1	283.44	304.00	-18.8	92,400	-0.02%
2021/07/07	43.3	292.16	32.2	286.58	276.50	11.1	89,534	0.01%
2021/07/06	69.7	308.14	67.1	307.68	296.00	2.6	87,537	0.00%
2021/07/05	76.3	312.59	58.2	307.95	302.00	18.2	85,714	0.02%
2021/07/02	65.9	335.14	59	330.72	326.50	6.9	83,762	0.01%
2021/07/01	110.4	338.42	93.1	341.31	336.00	17.3	81,705	0.02%	大買/
2021/06/30	191	305.91	222.1	309.14	321.00	-31.1	77,304	-0.04%	大買/大賣/
2021/06/29	164.3	311.67	123.1	306.16	292.00	41.2	75,146	0.05%	大買/大賣/
2021/06/28	39.1	292.27	40.6	297.67	300.00	-1.6	71,395	0.00%
2021/06/25	68.8	266.69	101.1	267.29	273.00	-32.3	70,194	-0.05%	大賣/
2021/06/24	24	233.52	105	237.85	248.50	-81	67,663	-0.12%	大賣/
2021/06/23	308.1	240.17	233.1	242.27	226.00	75	65,883	0.11%	大買/大賣/
2021/06/22	55.5	263.60	36.1	265.54	251.00	19.4	61,674	0.03%
2021/06/21	71.1	239.59	43.1	241.35	249.00	28	58,851	0.05%
2021/06/18	117.1	220.28	123.2	219.90	226.50	-6.2	58,156	-0.01%	大買/大賣/
2021/06/17	23.3	204.25	8.1	206.86	206.00	15.2	56,643	0.03%
2021/06/16	21.2	208.38	14	204.82	205.50	7.2	55,154	0.01%
2021/06/15	4	183.78	9.1	190.57	191.50	-5.1	53,839	-0.01%
2021/06/11	0.1	165.45	11.2	171.57	174.50	-11.1	53,432	-0.02%
2021/06/10	31.2	150.47	84	158.96	159.00	-52.9	53,228	-0.10%
2021/06/09	31.5	159.95	1	159.50	160.00	30.5	53,324	0.06%
2021/06/08	30	163.05	3.5	162.22	165.00	26.5	53,404	0.05%
2021/06/07	8	152.04	10	145.22	153.00	-2	53,464	0.00%
2021/06/04	4.7	159.10	0	0.00	155.50	4.7	53,521	0.01%
2021/06/03	3.5	161.56	4	164.50	161.00	-0.5	53,592	0.00%
2021/06/02	17.2	164.01	4.5	160.65	160.00	12.7	53,515	0.02%
2021/06/01	2	143.25	18.4	150.93	159.50	-16.4	53,205	-0.03%
2021/05/31	19.6	148.63	17.2	148.33	145.00	2.4	53,006	0.00%
2021/05/28	49.1	150.87	40.5	152.32	154.50	8.6	52,533	0.02%
2021/05/27	34	138.22	28.9	138.86	140.50	5.1	50,723	0.01%
2021/05/26	22	120.55	29.2	122.10	128.00	-7.2	47,866	-0.02%
2021/05/25	46.1	125.88	35.1	118.37	116.50	11.1	46,237	0.02%
2021/05/24	114.1	122.21	107.2	118.55	125.00	6.9	43,825	0.02%	大買/大賣/
2021/05/21	4	112.50	92.3	111.58	114.00	-88.3	42,234	-0.21%
2021/05/20	54.2	98.85	87.1	100.50	104.00	-32.8	41,724	-0.08%
2021/05/19	10.1	93.21	8.1	93.59	94.60	2	39,609	0.01%
2021/05/18	4	84.48	16.2	85.44	86.00	-12.2	39,042	-0.03%
2021/05/17	16	77.67	11.1	76.82	78.20	4.9	38,911	0.01%
2021/05/14	10.1	78.96	7	77.17	81.60	3.1	37,764	0.01%
2021/05/13	14.1	80.41	12	80.10	80.10	2.1	36,679	0.01%
2021/05/12	7.1	89.65	1	93.00	88.90	6.1	36,346	0.02%
2021/05/11	26	101.74	30	100.60	98.70	-4	36,361	-0.01%
2021/05/10	25.2	98.86	56.1	97.54	101.50	-30.9	35,317	-0.09%
2021/05/07	8.1	90.54	8	91.04	92.30	0.1	34,558	0.00%
2021/05/06	4.1	94.20	9	88.24	89.90	-4.9	34,312	-0.01%
2021/05/05	12.2	92.10	18	92.52	92.50	-5.8	33,721	-0.02%
2021/05/04	80.2	97.86	329	95.41	91.40	-248.8	33,189	-0.75%	大賣/鉅額交易
2021/05/03	28	100.65	24	100.79	101.50	4	32,428	0.01%
2021/04/29	33	93.91	5	91.58	94.70	28	31,563	0.09%
2021/04/28	23.2	94.68	8	95.05	92.50	15.2	31,936	0.05%
2021/04/27	10	93.51	8	94.91	91.20	2	31,941	0.01%
2021/04/26	6	89.07	188	88.65	90.20	-182	31,963	-0.57%	大賣/鉅額交易
2021/04/23	201	82.90	217	85.73	82.00	-16	32,715	-0.05%	大買/大賣/
2021/04/22	83	94.00	45	92.41	85.80	38	32,945	0.12%
2021/04/21	21	87.37	17	85.78	89.60	4	32,068	0.01%
2021/04/20	287.3	81.22	286	81.93	81.50	1.2	31,928	0.00%	大買/大賣/
2021/04/19	12	79.31	12.6	79.85	80.60	-0.6	32,264	0.00%
2021/04/16	2	69.35	10.1	70.84	73.30	-8.1	32,430	-0.02%
2021/04/15	5	66.58	1.1	65.93	66.70	3.9	32,892	0.01%
2021/04/14	7.1	65.16	7	63.86	65.30	0.1	34,186	0.00%
2021/04/13	20.6	64.43	19	64.31	64.30	1.6	34,459	0.00%
2021/04/12	1	63.90	5.1	63.40	64.00	-4.1	35,159	-0.01%
2021/04/09	0	0.00	14	58.21	58.20	-14	36,862	-0.04%
2021/04/08	161	58.68	12	58.77	58.90	149	37,908	0.39%	大買/鉅額交易
2021/04/07	44	58.32	6	57.62	58.70	38	39,236	0.10%
2021/04/06	104	57.50	42	56.31	57.40	62	42,280	0.15%	大買/
2021/04/01	171	55.88	1	55.70	55.90	170	43,279	0.39%	大買/鉅額交易
2021/03/31	357	56.36	359	56.53	55.10	-2	44,129	0.00%	大買/大賣/
2021/03/30	14.1	54.95	12	54.33	54.60	2.1	44,067	0.00%
2021/03/29	16	54.91	17	54.97	55.40	-1	44,720	0.00%
2021/03/26	1	51.20	0	0.00	52.90	1	46,649	0.00%
2021/03/25	32	50.72	20	50.49	49.90	12	47,659	0.03%
2021/03/24	15	51.53	24	51.97	52.00	-9	48,732	-0.02%
2021/03/23	35.1	53.41	41	52.14	51.70	-6	48,863	-0.01%
2021/03/22	13.1	54.30	65	53.50	54.50	-51.9	48,009	-0.11%
2021/03/19	15.2	49.98	15	49.35	49.55	0.2	47,755	0.00%
2021/03/18	2	49.33	6	49.77	49.95	-4	48,015	-0.01%
2021/03/17	19	49.03	12	48.94	49.00	7	48,441	0.01%
2021/03/16	12	48.55	11	48.35	48.65	1	48,956	0.00%
2021/03/15	3	48.63	7	48.16	48.70	-4	49,649	-0.01%
2021/03/12	6	47.88	5	47.98	47.40	1	50,455	0.00%
2021/03/11	16	47.50	13	47.49	47.25	3	50,756	0.01%
2021/03/10	16	47.18	21	46.82	47.00	-5	50,926	-0.01%
2021/03/09	2	46.80	10	47.13	47.50	-8	51,141	-0.02%
2021/03/08	9	46.19	1	47.10	45.40	8	51,479	0.02%
2021/03/05	10	46.12	9	45.78	45.85	1	51,890	0.00%
2021/03/04	2	46.43	0	0.00	46.05	2	52,319	0.00%
2021/03/03	10	46.75	14	47.40	47.30	-4	52,717	-0.01%
2021/03/02	26	47.95	33	46.63	45.50	-7	53,775	-0.01%
2021/02/26	18	47.52	13.1	47.86	47.95	4.9	54,074	0.01%
2021/02/25	16	47.50	16	47.83	47.30	0	54,060	0.00%
2021/02/24	69.2	46.86	73	46.75	46.00	-3.8	54,183	-0.01%
2021/02/23	79	47.17	32	47.86	46.70	47	54,262	0.09%
2021/02/22	12	47.00	27	47.17	46.75	-15	54,800	-0.03%
2021/02/19	34	44.43	40	44.58	44.50	-6	54,951	-0.01%
2021/02/18	74	45.78	69	45.95	45.25	5	55,206	0.01%
2021/02/17	72	42.56	86	43.19	43.90	-14	54,788	-0.03%
2021/02/05	26	42.75	10	42.27	42.20	16	54,773	0.03%
2021/02/04	24	42.83	34	42.96	43.50	-10	54,818	-0.02%
2021/02/03	62	42.96	41	43.46	42.25	21	55,361	0.04%
2021/02/02	28	43.02	28	43.22	43.50	0	56,019	0.00%
2021/02/01	11	42.09	12	41.61	41.35	-1	55,488	0.00%
2021/01/29	24	44.23	16	44.88	42.80	8	55,267	0.01%
2021/01/28	1	44.65	1	45.15	44.75	0	55,130	0.00%
2021/01/27	43	45.08	45	45.05	44.55	-2	54,963	0.00%
2021/01/26	21	45.48	16	45.77	45.60	5	55,058	0.01%
2021/01/25	18	45.71	27	45.75	45.65	-9	54,998	-0.02%
2021/01/22	55	44.60	54	43.64	44.80	1	54,629	0.00%
2021/01/21	10	43.28	9	43.67	42.70	1	54,212	0.00%
2021/01/20	25	42.29	25	42.30	42.10	0	53,579	0.00%
2021/01/19	65	45.48	61	44.34	43.20	4	52,968	0.01%
2021/01/18	72	44.44	82	43.51	45.10	-10	52,507	-0.02%
2021/01/15	42	44.86	51	44.02	43.25	-9	51,347	-0.02%
2021/01/14	6	49.73	15	48.94	48.05	-9	50,492	-0.02%
2021/01/13	61	48.84	58	48.52	48.00	3	50,040	0.01%
2021/01/12	111	48.93	109	48.65	49.05	2	49,715	0.00%	大買/大賣/
2021/01/11	37	50.07	42	49.74	50.40	-5	48,278	-0.01%
2021/01/08	26	48.32	35	48.65	48.50	-9	47,488	-0.02%
2021/01/07	46	46.72	37	46.35	47.35	9	46,536	0.02%
2021/01/06	101	52.66	65	52.00	50.30	36	45,072	0.08%	大買/
2021/01/05	67	55.23	68	55.04	54.60	-1	44,340	0.00%
2021/01/04	183	56.02	184	56.39	57.10	-1	43,023	0.00%	大買/大賣/
2020/12/31	65	51.61	70	51.56	52.90	-5	40,875	-0.01%
2020/12/30	36	50.30	35	50.04	50.10	1	39,737	0.00%
2020/12/29	117	53.60	97	52.46	49.35	20	38,285	0.05%	大買/
2020/12/28	26	51.42	21	52.13	52.80	5	35,075	0.01%
2020/12/25	37	47.81	45	48.35	48.00	-8	33,634	-0.02%
2020/12/24	18	45.65	21	45.67	45.25	-3	32,551	-0.01%
2020/12/23	20	43.86	18	44.46	45.45	2	32,156	0.01%
2020/12/22	61	47.27	42	47.48	43.15	19	31,216	0.06%
2020/12/21	14	46.63	18	46.66	47.50	-4	28,681	-0.01%
2020/12/18	11	43.35	9	43.79	43.20	2	27,305	0.01%
2020/12/17	4	42.40	8	42.06	42.35	-4	25,975	-0.02%
2020/12/16	3	40.87	33	40.95	41.00	-30	25,507	-0.12%
2020/12/15	41	40.50	9	40.02	40.00	32	25,254	0.13%
2020/12/14	6	41.47	16	40.38	40.75	-10	24,601	-0.04%
2020/12/11	19	40.96	10	39.13	38.95	9	24,110	0.04%
2020/12/10	12	41.67	36	41.79	41.40	-24	23,548	-0.10%
2020/12/09	18	41.39	37	41.86	41.40	-19	22,943	-0.08%
2020/12/08	39	40.88	36	41.25	40.60	3	22,173	0.01%
2020/12/07	33.3	37.24	32	38.57	38.25	1.3	21,113	0.01%
2020/12/04	97	38.31	95	38.10	38.00	2	20,573	0.01%
2020/12/03	48	40.02	42	39.77	39.50	6	20,136	0.03%
2020/12/02	62	40.27	51	40.19	40.00	11	19,824	0.06%
2020/12/01	56	42.03	29	42.68	41.10	27	19,317	0.14%
2020/11/30	31	43.02	24.1	43.43	43.70	6.9	18,836	0.04%
2020/11/27	21	41.77	21	41.83	43.00	0	18,393	0.00%
2020/11/26	33	41.68	20	41.37	40.65	13	17,895	0.07%
2020/11/25	21	39.10	22	39.16	40.90	-1	16,799	-0.01%
2020/11/24	12	37.45	12	37.25	37.20	0	16,009	0.00%
2020/11/23	6	37.68	13	37.66	37.45	-7	15,818	-0.04%
2020/11/20	44	37.39	40	37.18	36.75	4	15,621	0.03%
2020/11/19	60	36.84	58	37.11	37.45	2	15,539	0.01%
2020/11/18	89	35.11	83	35.39	36.40	6	14,552	0.04%
2020/11/17	19	32.94	45	32.60	33.35	-26	13,788	-0.19%
2020/11/16	4	31.45	25	31.49	31.55	-21	13,474	-0.16%
2020/11/13	35	31.02	14	30.99	30.60	21	13,393	0.16%
2020/11/12	37	31.59	36	31.50	31.20	1	13,198	0.01%
2020/11/11	3	30.72	4	31.60	32.45	-1	13,081	-0.01%
2020/11/10	66	31.55	50	31.20	29.80	16	12,631	0.13%
2020/11/09	10	32.05	15	31.82	32.25	-5	11,564	-0.04%
2020/11/06	6	28.98	0	0.00	29.35	6	11,333	0.05%
2020/11/05	4	29.00	2	28.70	28.95	2	11,279	0.02%
2020/11/04	14	28.10	13	28.65	28.90	1	11,238	0.01%
2020/11/03	8	28.39	12	28.49	28.60	-4	11,022	-0.04%
2020/11/02	10	27.67	7	27.64	27.00	3	10,673	0.03%
2020/10/29	4	26.55	28	26.50	26.70	-24	10,172	-0.24%
2020/10/28	4	26.93	4	26.96	26.15	0	10,059	0.00%
2020/10/26	37	26.31	14	26.28	26.85	23	9,717	0.24%
2020/10/22	0	0.00	1	24.50	24.45	-1	9,161	-0.01%
2020/10/21	16	24.93	15	25.30	25.30	1	9,085	0.01%
2020/10/20	5	24.65	6	24.78	25.25	-1	8,840	-0.01%
2020/10/19	1	23.20	5	23.50	23.55	-4	8,522	-0.05%
2020/10/14	12	24.50	12	24.35	24.55	0	8,292	0.00%
2020/10/13	5	25.04	10	24.99	25.05	-5	8,112	-0.06%
2020/10/12	2	22.80	1	23.15	23.15	1	7,687	0.01%
2020/10/08	2	23.25	0	0.00	23.80	2	7,540	0.03%
2020/10/07	4	24.21	24	24.22	24.45	-20	7,351	-0.27%
2020/10/06	0	0.00	7	22.93	23.45	-7	7,094	-0.10%
2020/10/05	0	0.00	15	22.37	22.85	-15	6,852	-0.22%
2020/09/30	0	0.00	4	21.38	21.25	-4	6,606	-0.06%
2020/09/29	5	21.87	6	21.28	21.00	-1	6,614	-0.02%
2020/09/28	1	21.65	5	21.90	21.65	-4	6,365	-0.06%
2020/09/25	5	19.80	0	0.00	20.45	5	6,001	0.08%
2020/09/21	5	20.15	0	0.00	20.20	5	5,645	0.09%
2020/09/16	0	0.00	4	19.85	20.10	-4	5,575	-0.07%
2020/09/15	1	19.55	0	0.00	19.80	1	5,503	0.02%
2020/09/14	9	19.62	0	0.00	19.75	9	5,435	0.17%
2020/09/11	2	20.10	0	0.00	20.00	2	5,337	0.04%
2020/09/10	0	0.00	4	20.39	20.40	-4	5,238	-0.08%
2020/09/09	2	20.25	2	20.10	20.40	0	5,195	0.00%
2020/09/08	0	0.00	2	20.20	20.00	-2	5,129	-0.04%
2020/09/07	4	20.41	5	20.15	20.15	-1	5,064	-0.02%
2020/09/04	5	19.85	0	0.00	20.00	5	4,899	0.10%
2020/09/01	0	0.00	20	21.18	20.95	-20	4,595	-0.44%
2020/08/31	29	21.91	40	21.22	21.20	-11	4,531	-0.24%
2020/08/28	0	0.00	21	20.96	21.00	-21	4,317	-0.49%
2020/08/27	2	21.05	2	21.00	20.90	0	4,277	0.00%
2020/08/26	0	0.00	4	22.00	22.10	-4	4,161	-0.10%
2020/08/25	2	21.70	10	21.28	21.75	-8	3,937	-0.20%
2020/08/24	1	20.50	5	20.20	20.40	-4	3,573	-0.11%
2020/08/21	1	20.35	0	0.00	20.10	1	3,516	0.03%
2020/08/20	57	19.88	1	19.80	19.95	56	3,447	1.62%
2020/08/19	15	20.83	10	20.45	20.35	5	3,250	0.15%
2020/08/18	8	19.56	33	19.74	20.10	-25	3,028	-0.83%
2020/08/17	23	20.18	110	20.39	20.05	-87	2,835	-3.07%	大賣/
2020/08/14	75	19.51	22	20.33	19.90	53	2,607	2.03%
2020/08/13	3	19.30	6	19.03	19.05	-3	2,275	-0.13%
2020/08/12	3	18.75	0	0.00	18.80	3	2,218	0.14%
2020/08/11	2	18.80	2	18.85	18.80	0	2,191	0.00%
2020/08/10	10	18.87	0	0.00	19.00	10	2,144	0.47%
2020/08/06	0	0.00	1	18.30	18.30	-1	2,057	-0.05%
2020/07/21	0	0.00	3	18.00	18.00	-3	2,088	-0.14%
2020/07/20	0	0.00	2	17.85	17.90	-2	2,074	-0.10%
2020/07/14	1	18.45	0	0.00	18.70	1	2,051	0.05%
2020/07/13	0	0.00	5	18.73	18.80	-5	2,028	-0.25%
2020/07/10	0	0.00	1	18.35	18.65	-1	2,028	-0.05%
2020/07/09	1	18.40	5	18.76	18.50	-4	1,967	-0.20%
2020/07/08	16	18.64	1	18.70	18.70	15	1,906	0.79%
2020/07/07	5	18.05	5	18.10	18.40	0	1,792	0.00%
2020/06/05	0	0.00	7	16.67	16.70	-7	2,252	-0.31%
2020/06/04	0	0.00	2	16.60	16.55	-2	2,254	-0.09%
2020/06/03	4	16.48	0	0.00	16.55	4	2,275	0.18%
2020/05/29	0	0.00	4	16.24	16.30	-4	2,270	-0.18%
2020/05/27	5	16.44	0	0.00	16.35	5	2,255	0.22%
2020/05/26	2	16.20	0	0.00	16.20	2	2,247	0.09%
2020/05/25	2	16.10	0	0.00	16.10	2	2,242	0.09%
2020/05/19	0	0.00	1	16.00	16.00	-1	2,269	-0.04%
2020/05/13	1	15.90	0	0.00	15.95	1	2,283	0.04%
2020/05/07	10	16.58	0	0.00	16.70	10	2,254	0.44%
2020/05/06	5	16.45	0	0.00	16.45	5	2,259	0.22%
2020/05/05	5	16.50	10	16.45	16.40	-5	2,265	-0.22%
2020/05/04	1	16.50	0	0.00	16.55	1	2,264	0.04%
2020/04/29	5	16.70	5	16.85	16.70	0	2,270	0.00%
2020/04/07	0	0.00	1	14.60	14.50	-1	2,062	-0.05%
2020/04/06	1	14.35	0	0.00	14.30	1	2,026	0.05%
2020/04/01	0	0.00	1	14.20	14.35	-1	2,011	-0.05%
2020/03/30	19	13.80	0	0.00	13.85	19	1,933	0.98%
2020/03/26	0	0.00	5	13.20	13.60	-5	1,872	-0.27%
2020/03/25	1	13.20	0	0.00	13.25	1	1,844	0.05%
2020/03/24	0	0.00	10	12.70	12.60	-10	1,814	-0.55%
2020/03/19	22	11.95	10	11.93	11.90	12	1,715	0.70%
2020/03/18	0	0.00	5	13.10	13.15	-5	1,612	-0.31%
2020/03/17	10	13.50	0.5	14.30	13.40	9.5	1,565	0.61%
2020/03/16	20	14.50	0	0.00	14.30	20	1,524	1.31%
2020/03/13	5	14.50	7	14.70	15.10	-2	1,496	-0.13%
2020/03/10	5	16.20	0	0.00	16.65	5	1,406	0.36%
2020/03/09	1	16.55	0	0.00	16.50	1	1,389	0.07%
2020/03/06	1	16.90	0	0.00	16.90	1	1,383	0.07%
2020/03/03	0	0.00	6	17.25	17.25	-6	1,364	-0.44%
2020/02/25	0	0.00	30	17.10	17.40	-30	1,336	-2.24%
2020/02/24	0	0.00	3	17.25	17.25	-3	1,320	-0.23%
2019/11/20	0	0.00	1	18.20	18.25	-1	2,039	-0.05%
2019/11/12	0	0.00	2	18.00	18.10	-2	2,508	-0.08%
2019/10/23	1	18.00	0	0.00	18.10	1	4,238	0.02%
2019/10/21	0	0.00	20	18.20	18.15	-20	4,525	-0.44%
2019/10/04	20	17.95	2	17.70	17.70	18	4,628	0.39%
2019/09/16	0	0.00	1	18.90	18.90	-1	4,869	-0.02%
2019/09/12	1	19.15	0	0.00	19.15	1	4,891	0.02%
2019/09/11	10	18.88	0	0.00	18.85	10	4,908	0.20%
2019/09/09	2	19.80	1	19.95	19.90	1	4,820	0.02%
2019/09/03	1	19.80	0	0.00	20.20	1	4,719	0.02%
2019/08/26	15	19.10	0	0.00	18.75	15	4,612	0.33%
2019/08/15	2	20.05	3	20.00	19.80	-1	4,356	-0.02%
2019/08/01	0	0.00	1	21.00	20.85	-1	3,588	-0.03%
2019/07/30	0	0.00	8	21.75	21.25	-8	3,382	-0.24%
2019/07/29	1	21.90	0	0.00	22.10	1	3,295	0.03%
2019/07/26	0	0.00	2	22.70	21.90	-2	3,167	-0.06%
2019/07/25	10	21.70	25	21.54	21.90	-15	2,829	-0.53%
2019/07/24	2	20.15	50	20.42	20.40	-48	2,501	-1.92%
2019/07/22	2	19.50	17	19.26	19.25	-15	2,169	-0.69%
2019/07/18	8	19.20	0	0.00	19.00	8	2,087	0.38%
2019/07/17	0	0.00	3	18.75	18.80	-3	2,068	-0.15%
2019/07/12	3	18.95	0	0.00	19.00	3	2,055	0.15%
2019/07/10	0	0.00	3	19.30	19.25	-3	1,967	-0.15%
2019/07/09	3	19.15	0	0.00	19.15	3	1,934	0.16%
2019/07/05	1	19.10	1	19.15	19.25	0	1,893	0.00%
2019/07/02	6	18.80	6	18.90	19.10	0	1,787	0.00%
2019/06/04	0	0.00	1	18.10	18.00	-1	1,236	-0.08%
2019/05/31	2	18.85	0	0.00	18.85	2	1,114	0.18%
2019/05/29	0	0.00	10	18.40	18.50	-10	994	-1.01%
2019/04/22	0	0.00	2	16.50	16.55	-2	590	-0.34%
2019/04/17	0	0.00	20	16.15	16.10	-20	547	-3.65%
2019/04/15	2	16.15	0	0.00	16.20	2	534	0.37%
2019/04/12	0	0.00	1	16.15	16.15	-1	531	-0.19%
2019/04/10	5	16.00	0	0.00	16.20	5	517	0.97%
2019/04/09	5	16.00	0	0.00	16.00	5	513	0.97%
2019/04/03	1	16.15	0	0.00	16.15	1	481	0.21%
2019/03/08	0	0.00	2	16.10	16.20	-2	495	-0.40%
2019/02/25	2	16.20	0	0.00	16.20	2	512	0.39%
2019/01/23	0	0.00	1	15.85	15.75	-1	467	-0.21%
2019/01/11	0	0.00	1	15.90	15.80	-1	555	-0.18%
2019/01/08	2	15.65	0	0.00	15.70	2	601	0.33%
2018/12/22	0	0.00	3	15.85	15.85	-3	754	-0.40%
2018/12/12	3	16.35	0	0.00	16.35	3	798	0.38%
2018/12/04	1	16.05	0	0.00	16.00	1	861	0.12%
2018/11/28	1	16.10	1	16.00	16.00	0	870	0.00%
2018/10/15	2	15.50	0	0.00	16.05	2	1,143	0.17%
2018/08/24	0	0.00	1	16.75	16.75	-1	1,343	-0.07%
2018/08/13	0	0.00	2	16.85	16.80	-2	1,224	-0.16%
2018/07/24	2	16.80	0	0.00	16.80	2	1,348	0.15%
2018/07/13	0	0.00	2	17.10	17.20	-2	1,226	-0.16%
2018/07/12	2	16.75	0	0.00	16.95	2	1,212	0.16%
2018/07/09	0	0.00	3	16.90	16.80	-3	1,264	-0.24%
2018/07/03	0	0.00	2	17.10	17.10	-2	1,330	-0.15%
2018/06/26	1	16.55	0	0.00	16.65	1	1,300	0.08%
2018/06/15	0	0.00	2	16.65	16.50	-2	1,356	-0.15%
2018/06/14	0	0.00	1	16.65	16.65	-1	1,369	-0.07%
2018/05/16	2	16.20	0	0.00	16.50	2	1,621	0.12%
2018/05/15	5	16.50	0	0.00	16.50	5	1,604	0.31%
2018/05/10	10	17.00	0	0.00	17.00	10	1,656	0.60%
2018/05/04	10	17.00	0	0.00	17.05	10	1,704	0.59%
2018/04/30	2	17.30	0	0.00	17.15	2	1,758	0.11%
2018/04/17	5	17.00	0	0.00	17.05	5	1,940	0.26%
2018/04/12	5	17.20	0	0.00	17.30	5	1,976	0.25%
2018/04/11	5	17.50	0	0.00	17.50	5	2,003	0.25%
2018/04/09	5	17.90	0	0.00	17.90	5	2,055	0.24%
2018/03/22	0	0.00	1	18.25	18.15	-1	2,190	-0.05%
2018/03/19	20	18.45	0	0.00	18.50	20	2,189	0.91%
2018/03/16	0	0.00	20	18.60	18.60	-20	2,168	-0.92%
2018/02/21	0	0.00	2	18.20	18.15	-2	3,239	-0.06%
2018/02/06	15	17.37	0	0.00	17.25	15	3,230	0.46%
2018/02/05	0	0.00	4	18.05	18.30	-4	3,155	-0.13%
2018/02/02	10	18.50	0	0.00	18.50	10	3,140	0.32%
2018/01/30	5	18.75	0	0.00	18.80	5	3,123	0.16%
2018/01/10	0	0.00	11	20.00	19.90	-11	3,335	-0.33%
2018/01/09	0	0.00	1	19.95	19.95	-1	3,311	-0.03%
2018/01/03	5	19.60	0	0.00	19.60	5	3,300	0.15%
2018/01/02	0	0.00	10	20.00	19.85	-10	3,233	-0.31%