萬海 (2615)-華南永昌-彰化券商分點個股進出

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

萬海

(2615)

可現股當沖

股價
63.8
漲跌
▲5.8
漲幅
+10.00%
成交量
94,965張
產業
上市航運類股
2316人加入追蹤

立即追蹤
本地時間:07:10

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-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	40	61.51	63.3	63.47	63.80	-23.3	11,861	-0.20%
2024/05/09	8	56.25	30.3	57.16	58.00	-22.3	10,361	-0.21%
2024/05/08	2	52.75	9	52.63	52.80	-7	9,418	-0.07%
2024/05/07	0	0.00	10	50.83	50.80	-10	8,781	-0.11%
2024/05/06	0	0.00	1	50.10	49.80	-1	8,545	-0.01%
2024/05/03	5	49.74	3	49.93	49.40	2	8,490	0.02%
2024/05/02	3.1	50.71	3	51.37	49.40	0.1	8,400	0.00%
2024/04/30	0	0.00	11	49.73	50.70	-11	7,939	-0.14%
2024/04/29	6.3	49.71	14.1	49.84	49.55	-7.8	7,708	-0.10%
2024/04/26	10.1	48.88	23	48.25	48.35	-12.9	7,407	-0.17%
2024/04/25	0	0.00	2	45.20	45.50	-2	7,008	-0.03%
2024/04/23	1	44.70	6	44.43	44.95	-5	7,199	-0.07%
2024/04/22	0	0.00	2	45.00	43.85	-2	7,263	-0.03%
2024/04/19	4	43.82	1	44.10	43.25	3	7,188	0.04%
2024/04/18	2	43.00	0	0.00	42.90	2	7,189	0.03%
2024/04/16	16.1	43.67	1	43.55	42.90	15.1	7,492	0.20%
2024/04/15	0	0.00	1	45.50	45.10	-1	7,909	-0.01%
2024/04/12	0	0.00	1	44.90	45.00	-1	8,164	-0.01%
2024/04/11	7.1	44.98	0	0.00	44.80	7.1	8,591	0.08%
2024/04/10	1	44.85	4	44.55	44.50	-3	9,432	-0.03%
2024/04/08	2	43.58	6	44.10	44.10	-4	10,167	-0.04%
2024/04/03	6	43.80	0	0.00	43.65	6	10,191	0.06%
2024/04/01	6	44.65	0.2	44.25	44.55	5.8	10,619	0.05%
2024/03/29	8	44.34	5	44.20	44.10	3	11,020	0.03%
2024/03/28	7	44.29	10	44.10	44.00	-3	11,852	-0.03%
2024/03/27	11	44.59	0	0.00	44.45	11	13,593	0.08%
2024/03/26	3.1	44.55	0	0.00	44.55	3.1	14,921	0.02%
2024/03/25	0.7	45.40	1	45.70	45.40	-0.3	15,353	0.00%
2024/03/22	3.1	44.57	2	45.00	45.30	1.1	16,105	0.01%
2024/03/21	4.1	45.08	3	45.35	45.10	1.1	16,959	0.01%
2024/03/18	2.1	45.95	3	46.07	45.65	-1	17,526	-0.01%
2024/03/15	7.1	44.83	4	44.50	46.45	3.1	17,778	0.02%
2024/03/14	5	47.42	1	47.70	47.10	4	17,606	0.02%
2024/03/13	1	49.40	1	50.00	49.00	0	17,484	0.00%
2024/03/12	1	49.45	1.4	49.23	49.45	-0.4	17,429	0.00%
2024/03/11	2	49.38	1	49.30	49.30	1	17,544	0.01%
2024/03/08	6.1	48.05	5	48.71	48.65	1.1	17,905	0.01%
2024/03/07	0	0.00	2	48.48	48.10	-2	18,241	-0.01%
2024/03/06	2.1	48.73	0.4	48.95	48.40	1.7	18,390	0.01%
2024/03/04	0	0.00	1	49.30	49.65	-1	18,350	-0.01%
2024/03/01	12	49.49	6	49.80	49.90	6	18,376	0.03%
2024/02/29	13	50.08	14	50.42	50.40	-1	18,247	-0.01%
2024/02/27	5	48.75	0.1	48.90	48.10	4.9	17,884	0.03%
2024/02/26	3	48.98	0	0.00	48.80	3	17,833	0.02%
2024/02/23	11	50.02	1	49.75	49.65	10	17,845	0.06%
2024/02/22	2	50.20	27.8	50.01	50.00	-25.8	17,821	-0.14%
2024/02/21	0	0.00	2	49.63	49.00	-2	17,723	-0.01%
2024/02/20	1	48.90	3	48.78	48.65	-2	17,675	-0.01%
2024/02/19	16.2	47.20	0	0.00	47.90	16.2	17,664	0.09%
2024/02/15	2	46.68	1	47.10	47.20	1	17,961	0.01%
2024/02/05	0	0.00	2	48.10	47.75	-2	17,943	-0.01%
2024/02/02	8.1	48.20	3	48.35	48.20	5.1	17,983	0.03%
2024/02/01	7	49.67	2	49.85	49.65	5	17,868	0.03%
2024/01/31	0.8	49.51	0	0.00	48.90	0.8	17,839	0.00%
2024/01/25	3	49.82	0	0.00	49.75	3	17,876	0.02%
2024/01/23	4	50.43	0	0.00	50.20	4	17,846	0.02%
2024/01/22	6.1	50.01	5.3	50.81	50.70	0.8	17,889	0.00%
2024/01/19	5.1	52.30	1	52.40	51.20	4.1	17,791	0.02%
2024/01/18	1	52.50	4	52.60	52.50	-3	17,695	-0.02%
2024/01/17	6	50.63	2	51.70	51.00	4	17,539	0.02%
2024/01/16	5	51.70	2	52.40	52.00	3	17,383	0.02%
2024/01/15	1.1	53.12	2	53.45	52.80	-1	17,235	-0.01%
2024/01/12	6.1	52.48	8	52.56	52.50	-2	17,179	-0.01%
2024/01/11	27	50.73	27	50.70	50.90	0	17,038	0.00%
2024/01/10	6	50.85	2	51.75	50.70	4	16,960	0.02%
2024/01/09	7.2	52.60	1	53.40	52.40	6.2	16,693	0.04%
2024/01/08	7	56.33	5.3	56.68	56.20	1.7	16,210	0.01%
2024/01/05	12.1	57.20	13.6	57.11	57.90	-1.5	15,999	-0.01%
2024/01/04	21.2	57.69	25	56.83	57.00	-3.8	15,558	-0.02%
2024/01/03	14	54.80	13	55.18	55.00	1	14,793	0.01%
2024/01/02	52	56.32	50	55.58	54.70	2	14,512	0.01%
2023/12/29	32.7	55.34	8	55.03	55.00	24.7	13,941	0.18%
2023/12/28	3	56.37	15	55.60	55.20	-12	13,906	-0.09%
2023/12/27	29	56.78	44	57.10	56.60	-15	13,795	-0.11%
2023/12/26	8	55.39	6	54.77	56.00	2	13,532	0.01%
2023/12/25	25	56.17	23.5	55.93	54.50	1.5	13,140	0.01%
2023/12/22	38.5	60.36	63	60.66	60.10	-24.5	12,342	-0.20%
2023/12/21	44.5	56.61	140.1	57.86	59.60	-95.6	10,570	-0.90%	大賣/
2023/12/20	9.1	52.88	42	54.05	54.50	-32.9	9,261	-0.36%
2023/12/19	45.1	53.16	42	52.71	52.30	3.1	8,798	0.03%
2023/12/18	5	51.88	13	52.49	52.90	-8	8,116	-0.10%
2023/12/15	0	0.00	14	50.12	50.60	-14	7,335	-0.19%
2023/12/14	9.1	49.20	0	0.00	49.05	9.1	7,080	0.13%
2023/12/13	7	50.30	0.1	50.00	50.10	6.9	6,925	0.10%
2023/12/12	6	52.50	6	53.32	51.80	0	7,366	0.00%
2023/12/11	7.1	52.54	3.3	52.55	52.40	3.8	7,192	0.05%
2023/12/08	1	50.90	3	51.00	51.10	-2	6,988	-0.03%
2023/12/07	12	50.33	2	50.10	50.10	10	6,981	0.14%
2023/12/06	7	50.86	8	51.10	51.30	-1	6,957	-0.01%
2023/12/05	31	51.28	33	51.87	52.00	-2	6,865	-0.03%
2023/12/04	33.1	50.61	44	51.35	52.50	-11	6,511	-0.17%
2023/12/01	1	48.30	6	48.53	48.65	-5	6,098	-0.08%
2023/11/30	3	46.70	1	47.40	46.70	2	5,955	0.03%
2023/11/29	0	0.00	0.2	46.55	46.55	-0.2	6,006	0.00%
2023/11/28	0	0.00	1	47.10	47.00	-1	6,013	-0.02%
2023/11/27	10.1	46.00	0	0.00	46.00	10.1	5,993	0.17%
2023/11/22	4	45.90	0	0.00	45.65	4	6,052	0.07%
2023/11/20	1	47.00	2	46.90	46.95	-1	6,094	-0.02%
2023/11/16	0	0.00	10	47.35	47.40	-10	6,207	-0.16%
2023/11/15	0	0.00	2	47.45	47.85	-2	6,230	-0.03%
2023/11/14	1	47.00	0	0.00	46.10	1	6,289	0.02%
2023/11/13	0	0.00	1	46.45	45.75	-1	6,211	-0.02%
2023/11/10	1.3	45.52	0	0.00	45.00	1.3	6,230	0.02%
2023/11/09	0	0.00	1	46.70	46.35	-1	6,191	-0.02%
2023/11/08	1	46.00	0	0.00	46.10	1	6,203	0.02%
2023/11/07	0	0.00	10	46.45	46.25	-10	6,245	-0.16%
2023/11/06	10	47.25	0	0.00	47.45	10	6,240	0.16%
2023/11/03	0	0.00	1.9	47.65	47.70	-1.9	6,210	-0.03%
2023/11/01	1	46.40	0	0.00	46.40	1	6,246	0.02%
2023/10/30	0	47.30	10	47.07	47.45	-10	6,225	-0.16%
2023/10/27	1	45.40	7	44.90	45.50	-6	6,150	-0.10%
2023/10/25	0	0.00	0.6	44.78	44.75	-0.6	6,288	-0.01%
2023/10/23	1.1	44.52	0	0.00	44.50	1.1	6,394	0.02%
2023/10/19	0	0.00	1	45.10	45.60	-1	6,456	-0.02%
2023/10/18	0	0.00	1.1	44.74	44.85	-1.1	6,467	-0.02%
2023/10/17	0.1	45.00	0	0.00	44.70	0.1	6,481	0.00%
2023/10/16	1.1	44.01	1	44.80	45.00	0.1	6,549	0.00%
2023/10/13	4.1	44.60	18	44.90	44.25	-13.9	6,610	-0.21%
2023/10/12	10	45.50	0	0.00	45.65	10	6,579	0.15%
2023/10/11	8.2	45.45	0	0.00	45.25	8.2	6,647	0.12%
2023/10/05	2.2	46.79	2	46.80	46.75	0.2	6,910	0.00%
2023/10/04	0	0.00	1	46.05	46.35	-1	6,971	-0.01%
2023/10/03	3	46.67	1	46.40	46.00	2	7,134	0.03%
2023/10/02	11.3	47.63	2	47.33	47.35	9.3	7,230	0.13%
2023/09/28	1	48.45	0	0.00	48.30	1	7,291	0.01%
2023/09/27	25	48.73	22	48.45	48.40	3	7,636	0.04%
2023/09/26	0	0.00	2	48.80	48.70	-2	8,660	-0.02%
2023/09/25	2	49.00	0	0.00	49.20	2	9,197	0.02%
2023/09/22	6	49.38	0	0.00	49.50	6	9,463	0.06%
2023/09/21	3	50.05	27	50.10	49.80	-24	9,532	-0.25%
2023/09/20	12	51.72	12	51.38	51.30	0	9,490	0.00%
2023/09/19	0.1	50.50	1	51.00	50.50	-0.9	9,382	-0.01%
2023/09/18	0.1	50.90	0	0.00	50.90	0.1	9,376	0.00%
2023/09/15	28	50.53	24	50.68	50.60	4	9,386	0.04%
2023/09/14	1	48.25	9	48.45	48.85	-8	8,722	-0.09%
2023/09/13	2.1	46.54	6	46.36	46.65	-3.9	8,628	-0.05%
2023/09/12	2	45.85	1	46.70	46.80	1	8,725	0.01%
2023/09/11	1.1	46.27	1	46.05	46.00	0.1	8,719	0.00%
2023/09/08	0.1	46.40	1.2	46.66	46.30	-1.1	8,781	-0.01%
2023/09/07	1	45.65	0.3	46.05	45.65	0.7	8,817	0.01%
2023/09/06	1	46.15	0	0.00	46.30	1	8,880	0.01%
2023/09/05	1	46.85	1	47.40	47.30	0	8,935	0.00%
2023/09/04	1	46.35	15	46.55	46.50	-14	9,162	-0.15%
2023/09/01	1	45.10	11	45.10	44.90	-10	9,167	-0.11%
2023/08/31	48	46.18	0	0.00	45.30	48	9,261	0.52%
2023/08/29	5.2	45.79	4	45.40	45.35	1.2	9,324	0.01%
2023/08/25	4	45.90	0	0.00	45.90	4	9,499	0.04%
2023/08/24	7.2	46.46	1	47.20	46.00	6.2	9,566	0.07%
2023/08/23	4.1	47.85	1	49.10	47.55	3.1	9,478	0.03%
2023/08/22	1	48.30	0	0.00	48.70	1	9,435	0.01%
2023/08/21	6.1	49.55	6	49.47	49.30	0.1	9,449	0.00%
2023/08/18	2	50.65	12	50.83	50.50	-10	9,404	-0.11%
2023/08/17	2.8	47.21	0	0.00	47.90	2.8	9,202	0.03%
2023/08/16	25	47.72	13	47.68	47.60	12	9,232	0.13%
2023/08/14	0.1	49.90	7	49.64	49.50	-7	9,286	-0.07%
2023/08/10	9	49.95	9	50.02	50.10	0	9,379	0.00%
2023/08/08	8	50.40	4	50.03	50.10	4	9,472	0.04%
2023/08/07	2.1	50.32	2	50.50	50.50	0.1	9,594	0.00%
2023/08/04	12	51.40	9	51.56	51.60	3	9,661	0.03%
2023/08/02	1	50.30	9.2	50.30	51.10	-8.2	9,689	-0.08%
2023/08/01	4	51.10	0	0.00	51.10	4	9,706	0.04%
2023/07/31	6.8	50.78	0.2	50.60	50.40	6.6	9,784	0.07%
2023/07/28	13	51.70	13	51.10	51.80	0	9,824	0.00%
2023/07/27	0.9	50.40	14	50.39	50.40	-13.2	9,917	-0.13%
2023/07/26	5	50.00	10	49.73	49.45	-5	9,944	-0.05%
2023/07/25	0	0.00	1	49.50	49.20	-1	9,972	-0.01%
2023/07/24	6.2	49.46	3	49.67	49.30	3.2	10,070	0.03%
2023/07/21	4.1	50.70	0.3	50.90	50.90	3.8	10,120	0.04%
2023/07/20	0	51.50	3	51.63	51.90	-3	10,171	-0.03%
2023/07/19	1	51.20	0	0.00	50.90	1	10,214	0.01%
2023/07/18	1	51.40	4	50.60	50.40	-3	10,362	-0.03%
2023/07/17	2.1	51.05	3	50.97	51.00	-0.9	10,322	-0.01%
2023/07/14	42.2	50.64	43	50.14	50.40	-0.8	10,323	-0.01%
2023/07/13	6.2	50.61	1.3	50.62	49.30	4.9	10,335	0.05%
2023/07/12	7	52.34	1.5	51.93	51.60	5.5	10,261	0.05%
2023/07/11	2	53.75	3.7	53.61	53.60	-1.7	10,245	-0.02%
2023/07/10	5.2	54.79	2	54.30	53.60	3.2	10,259	0.03%
2023/07/07	16	56.69	6.1	56.68	56.70	9.9	10,090	0.10%
2023/07/06	2	57.50	22	57.88	57.60	-20	9,972	-0.20%
2023/07/05	56	57.50	30	57.40	57.70	26	9,939	0.26%
2023/07/04	66	59.59	45.1	61.26	57.30	20.9	9,675	0.22%
2023/07/03	28.1	57.54	17.5	58.09	58.90	10.6	8,716	0.12%
2023/06/30	44	58.32	28	58.99	59.00	16	8,216	0.19%
2023/06/29	5.2	57.65	0	0.00	57.30	5.2	7,941	0.07%
2023/06/28	3	58.53	0	0.00	58.40	3	7,880	0.04%
2023/06/27	0.1	58.90	0	0.00	58.80	0.1	7,873	0.00%
2023/06/26	1.3	59.16	0.3	59.10	58.80	1.1	7,871	0.01%
2023/06/21	10	60.15	0	0.00	60.20	10	7,865	0.13%
2023/06/20	1.1	61.20	63	61.10	61.00	-61.9	7,836	-0.79%
2023/06/19	8.6	61.39	0	0.00	61.10	8.6	7,892	0.11%
2023/06/16	0	0.00	3	62.67	62.60	-3	7,918	-0.04%
2023/06/15	4	62.10	9.3	61.89	61.70	-5.3	7,940	-0.07%
2023/06/14	2	62.55	1	62.30	62.20	1	8,067	0.01%
2023/06/13	1	62.00	6	62.02	61.80	-5	8,375	-0.06%
2023/06/12	1	61.10	4	61.93	62.10	-3	8,862	-0.03%
2023/06/09	1	61.50	3	61.77	61.80	-2	9,553	-0.02%
2023/06/08	9.2	61.92	12	61.85	61.50	-2.9	9,687	-0.03%
2023/06/07	0	0.00	1	59.60	59.80	-1	9,917	-0.01%
2023/06/06	32	58.93	3	59.23	59.50	29	9,925	0.29%
2023/06/05	0	0.00	2	58.30	58.00	-2	9,958	-0.02%
2023/06/02	3	57.93	1	58.00	58.10	2	10,005	0.02%
2023/06/01	19.5	57.07	32.3	57.21	57.10	-12.8	10,059	-0.13%
2023/05/31	8	58.48	0	0.00	58.00	8	10,104	0.08%
2023/05/30	2	58.80	0	0.00	58.70	2	10,281	0.02%
2023/05/29	0	0.00	1	59.90	60.00	-1	10,361	-0.01%
2023/05/26	1.1	59.21	0	0.00	58.90	1.1	10,595	0.01%
2023/05/25	2.2	59.25	1	59.70	58.70	1.2	10,907	0.01%
2023/05/24	3	60.13	0	0.00	60.10	3	11,227	0.03%
2023/05/22	3	60.17	0	0.00	60.20	3	11,482	0.03%
2023/05/19	0	0.00	12	60.08	60.30	-12	11,432	-0.10%
2023/05/18	0	0.00	1	60.30	59.60	-1	11,369	-0.01%
2023/05/16	1.1	59.80	0	0.00	59.60	1.1	11,367	0.01%
2023/05/15	12	60.20	14	58.52	60.20	-2	11,413	-0.02%
2023/05/12	13	59.17	12	59.11	59.20	1	11,434	0.01%
2023/05/11	17.1	59.27	11	60.71	59.10	6.1	11,447	0.05%
2023/05/10	10	61.60	21.8	61.30	61.60	-11.7	11,368	-0.10%
2023/05/09	7	60.10	1	60.00	60.20	6	11,394	0.05%
2023/05/08	6.1	59.50	4	59.53	59.40	2.1	11,536	0.02%
2023/05/05	7	59.91	0	0.00	59.50	7	11,898	0.06%
2023/05/04	3.2	60.26	0	0.00	60.10	3.2	11,984	0.03%
2023/05/03	22	61.02	0	0.00	60.50	22	12,004	0.18%
2023/05/02	29.6	63.26	3	63.90	63.20	26.6	11,970	0.22%
2023/04/28	4.2	65.53	2	65.30	65.00	2.2	12,084	0.02%
2023/04/27	3	63.43	1	63.30	63.70	2	12,176	0.02%
2023/04/26	20	62.98	2	63.50	63.70	18	12,253	0.15%
2023/04/25	3.1	65.75	2	64.25	64.20	1.1	12,258	0.01%
2023/04/24	1	65.00	0	0.00	65.50	1	12,374	0.01%
2023/04/21	16	66.17	0	0.00	65.00	16	12,497	0.13%
2023/04/20	1	67.70	0.3	68.20	67.70	0.7	12,473	0.01%
2023/04/19	7	68.17	2	69.00	68.00	5	12,630	0.04%
2023/04/18	3	70.33	3	69.60	69.00	0	12,772	0.00%
2023/04/17	8	70.93	9	70.69	70.50	-1	12,889	-0.01%
2023/04/14	0.1	69.70	1.4	69.84	69.90	-1.3	13,041	-0.01%
2023/04/13	3	68.73	1.2	68.44	68.50	1.9	13,235	0.01%
2023/04/12	20	69.08	10	69.10	68.80	10	13,442	0.07%
2023/04/07	21	69.68	21.4	69.46	69.40	-0.4	14,505	0.00%
2023/04/06	5	68.28	0	0.00	67.80	5	14,953	0.03%
2023/03/31	2	68.90	4	68.88	68.50	-2	15,727	-0.01%
2023/03/30	2	68.70	0	0.00	68.50	2	17,126	0.01%
2023/03/29	2	69.00	0	0.00	68.80	2	17,649	0.01%
2023/03/27	1	69.80	1	69.90	69.70	0	18,992	0.00%
2023/03/24	1	70.20	2	70.00	70.50	-1	19,983	-0.01%
2023/03/23	14	69.84	21	69.98	69.90	-7	20,125	-0.03%
2023/03/22	3	69.47	2	70.00	70.40	1	20,171	0.00%
2023/03/21	1	69.60	4	69.63	69.00	-3	20,226	-0.01%
2023/03/20	17	69.82	14	70.01	69.60	3	20,233	0.01%
2023/03/17	13.1	68.98	11	68.98	69.00	2.1	20,203	0.01%
2023/03/16	19.1	68.55	33	69.25	68.20	-13.9	20,128	-0.07%
2023/03/15	20.1	71.42	13	71.81	71.00	7.1	19,886	0.04%
2023/03/14	51.5	73.01	12	73.04	72.50	39.5	19,571	0.20%
2023/03/13	8	80.30	16	80.50	80.50	-8	18,898	-0.04%
2023/03/10	14	80.13	17	80.35	79.10	-3	18,755	-0.02%
2023/03/09	2	80.05	6	79.95	80.10	-4	18,527	-0.02%
2023/03/08	24.5	79.04	5	79.72	79.00	19.5	18,647	0.10%
2023/03/07	0	0.00	2	81.15	80.70	-2	18,699	-0.01%
2023/03/06	1.1	80.63	1.5	80.87	80.60	-0.4	18,803	0.00%
2023/03/03	1	80.30	18.5	80.23	81.10	-17.5	19,016	-0.09%
2023/03/02	10.1	80.22	16.5	80.57	80.70	-6.4	19,149	-0.03%
2023/03/01	11.1	78.56	13	78.35	78.60	-1.9	18,998	-0.01%
2023/02/24	17	79.51	5	79.70	79.60	12	18,961	0.06%
2023/02/23	24	79.16	24.1	78.59	79.20	-0.1	18,829	0.00%
2023/02/22	9	77.93	8	77.80	76.70	1	18,592	0.01%
2023/02/21	11.1	76.76	9	76.79	77.50	2.1	18,344	0.01%
2023/02/20	0.1	73.80	0	0.00	74.00	0.1	18,296	0.00%
2023/02/17	3	72.77	0	0.00	73.30	3	18,522	0.02%
2023/02/15	0	0.00	7	73.77	73.70	-7	19,073	-0.04%
2023/02/14	0	0.00	2	75.00	74.80	-2	19,329	-0.01%
2023/02/13	13.6	73.67	5	73.60	73.80	8.6	19,474	0.04%
2023/02/10	10	75.67	6	75.87	75.50	4	19,706	0.02%
2023/02/09	2.4	77.05	2	78.00	76.90	0.4	20,025	0.00%
2023/02/08	2	77.80	0	0.00	77.90	2	20,279	0.01%
2023/02/07	1	77.00	1	77.70	77.60	0	20,350	0.00%
2023/02/06	10.1	76.30	0	0.00	76.10	10.1	20,482	0.05%
2023/02/03	5	79.90	4.2	80.01	79.50	0.9	20,459	0.00%
2023/02/02	4	78.40	2	78.15	78.60	2	20,220	0.01%
2023/02/01	1	76.40	1	76.70	76.70	0	20,217	0.00%
2023/01/31	2	75.50	5	75.90	75.90	-3	20,313	-0.01%
2023/01/30	0	73.90	3	74.40	75.60	-3	20,414	-0.01%
2023/01/17	6	73.83	0.2	74.00	73.60	5.9	20,433	0.03%
2023/01/16	8	73.20	1	73.80	73.70	7	20,475	0.03%
2023/01/13	0	0.00	1	74.50	74.50	-1	20,424	0.00%
2023/01/12	5	74.48	0	0.00	74.10	5	20,536	0.02%
2023/01/11	7	77.20	5	76.36	76.10	2	20,473	0.01%
2023/01/10	8	77.39	7	77.04	76.50	1	20,444	0.00%
2023/01/09	0	0.00	1	77.60	77.50	-1	20,639	0.00%
2023/01/06	1	77.80	2	77.05	77.80	-1	20,709	0.00%
2023/01/05	5	77.88	3	77.33	77.10	2	20,762	0.01%
2023/01/04	4.1	78.11	9	78.16	77.10	-4.9	20,903	-0.02%
2023/01/03	3	80.60	4	80.43	79.20	-1	20,825	0.00%
2022/12/30	5.1	80.88	11	80.46	80.10	-5.9	20,753	-0.03%
2022/12/29	34	79.04	24	79.22	79.20	10	20,637	0.05%
2022/12/28	7	81.01	6	80.22	79.00	1	20,583	0.00%
2022/12/27	10	84.40	3.4	83.56	82.10	6.6	20,463	0.03%
2022/12/26	12.2	84.35	11.1	82.93	82.40	1.1	20,553	0.01%
2022/12/23	32	85.55	30	85.66	86.20	2	20,344	0.01%
2022/12/22	33	84.12	42.1	84.59	87.20	-9.1	19,732	-0.05%
2022/12/21	5	78.14	9	78.77	79.80	-4	18,579	-0.02%
2022/12/20	4	77.68	2	77.75	76.70	2	18,285	0.01%
2022/12/19	20	78.58	5.1	78.19	76.20	14.9	18,086	0.08%
2022/12/16	16	73.53	51.4	77.46	78.80	-35.4	17,509	-0.20%
2022/12/15	6	70.97	13	72.55	72.50	-7	16,827	-0.04%
2022/12/13	1	70.70	1	71.00	70.30	0	17,331	0.00%
2022/12/09	0	0.00	1	69.60	70.10	-1	17,814	-0.01%
2022/12/08	2	69.15	2	68.40	68.60	0	18,088	0.00%
2022/12/07	7	69.97	3	69.83	69.10	4	18,250	0.02%
2022/12/06	17	71.66	5	71.20	70.60	12	18,254	0.07%
2022/12/05	0	0.00	1	74.70	74.30	-1	18,390	-0.01%
2022/12/02	5.1	74.72	4	74.95	74.50	1.1	18,584	0.01%
2022/12/01	6	75.90	1	77.30	75.30	5	18,774	0.03%
2022/11/30	2	76.10	7	75.59	76.10	-5	18,698	-0.03%
2022/11/29	10	74.00	2	74.54	74.70	8	18,769	0.04%
2022/11/28	5	74.04	0	73.20	72.90	5	18,998	0.03%
2022/11/25	3	75.63	4.3	75.92	74.90	-1.3	18,973	-0.01%
2022/11/24	5	75.20	20.1	74.34	75.40	-15.1	19,000	-0.08%
2022/11/23	11	70.48	5	70.82	71.10	6	18,785	0.03%
2022/11/22	8	69.76	4	69.75	69.10	4	18,934	0.02%
2022/11/21	61.1	71.63	5	71.40	69.50	56.1	18,878	0.30%
2022/11/18	8.1	72.39	4	73.95	71.80	4.1	18,843	0.02%
2022/11/17	15	74.97	2.1	75.39	74.20	12.9	18,944	0.07%
2022/11/16	10	75.02	7	74.50	75.30	3	18,910	0.02%
2022/11/15	10	74.18	9.2	73.80	74.60	0.8	18,998	0.00%
2022/11/14	3	74.20	3	74.57	74.10	0	18,805	0.00%
2022/11/11	15	74.54	28.3	74.50	73.50	-13.2	18,698	-0.07%
2022/11/10	11.7	73.49	9.2	73.42	74.40	2.5	18,395	0.01%
2022/11/09	2	72.10	2.1	72.05	72.00	-0.1	18,244	0.00%
2022/11/08	6	72.50	6.9	71.82	70.40	-0.9	18,282	-0.01%
2022/11/07	10.5	68.86	86	68.86	70.00	-75.5	18,009	-0.42%
2022/11/04	76	67.15	7	67.20	66.60	69	17,759	0.39%
2022/11/03	5	65.82	2	65.80	65.80	3	17,605	0.02%
2022/11/02	7.2	67.17	8	67.49	66.50	-0.8	17,748	0.00%
2022/11/01	2	66.30	0	0.00	66.00	2	17,590	0.01%
2022/10/31	3	67.50	6	67.10	67.70	-3	17,596	-0.02%
2022/10/28	8	69.23	2.1	69.25	68.50	5.9	17,585	0.03%
2022/10/27	10	69.80	15.1	70.28	70.50	-5.1	17,529	-0.03%
2022/10/26	4	67.35	7	68.51	69.20	-3	17,483	-0.02%
2022/10/25	10	68.59	9.2	68.76	67.70	0.9	17,395	0.00%
2022/10/24	10	69.80	12	68.90	68.50	-2	17,586	-0.01%
2022/10/20	25.1	64.21	2	67.05	66.90	23.1	17,578	0.13%
2022/10/19	1	68.50	2	68.00	67.90	-1	17,706	-0.01%
2022/10/18	0	0.00	19	66.19	67.00	-19	17,674	-0.11%
2022/10/17	33	64.89	21	64.38	64.90	12	17,705	0.07%
2022/10/14	0	0.00	19	68.70	68.80	-19	17,512	-0.11%
2022/10/13	9	67.02	12	66.85	65.40	-3	17,873	-0.02%
2022/10/12	2	68.85	0	0.00	68.30	2	18,252	0.01%
2022/10/11	10	72.18	7	72.63	72.20	3	18,103	0.02%
2022/10/07	8	73.88	19.6	73.78	73.20	-11.6	17,998	-0.06%
2022/10/06	19	72.76	16	72.13	73.60	3	18,048	0.02%
2022/10/05	11	73.50	11	72.96	72.90	0	18,103	0.00%
2022/10/04	11.1	71.45	11	71.15	71.60	0.1	18,225	0.00%
2022/10/03	5.1	69.62	13	71.38	70.30	-7.9	18,110	-0.04%
2022/09/30	16	66.01	19	65.88	66.80	-3	17,994	-0.02%
2022/09/29	12.1	66.62	15	67.94	66.50	-2.9	17,966	-0.02%
2022/09/28	2	67.80	1	68.50	65.70	1	17,990	0.01%
2022/09/27	0	0.00	36	70.18	71.00	-36	18,355	-0.20%
2022/09/26	33.2	71.93	41	71.38	69.40	-7.8	18,480	-0.04%
2022/09/23	14	75.98	10.4	76.59	74.90	3.6	18,620	0.02%
2022/09/22	8.1	75.34	5	76.90	74.70	3.1	18,861	0.02%
2022/09/21	14.1	77.29	16	77.56	78.30	-1.9	19,104	-0.01%
2022/09/20	0.1	75.17	3	75.57	75.10	-2.9	19,163	-0.02%
2022/09/19	12	76.86	8	75.48	74.10	4	19,630	0.02%
2022/09/16	5	79.32	3	79.83	80.70	2	19,925	0.01%
2022/09/15	18	81.29	6.1	81.38	80.70	11.9	20,286	0.06%
2022/09/14	10.1	77.01	10.5	77.87	79.10	-0.4	20,546	0.00%
2022/09/13	0	0.00	3	78.37	77.70	-3	20,614	-0.01%
2022/09/12	2	77.20	3.2	77.27	76.90	-1.1	20,925	-0.01%
2022/09/08	13	73.88	22.9	73.54	74.10	-9.9	20,836	-0.05%
2022/09/07	5.3	73.98	6	73.97	74.50	-0.7	20,908	0.00%
2022/09/06	10.4	77.21	2.3	77.24	76.80	8.1	20,750	0.04%
2022/09/05	8.2	77.00	34	77.26	76.20	-25.8	20,692	-0.12%
2022/09/02	53.4	80.57	19	78.78	78.00	34.4	20,581	0.17%
2022/09/01	14.3	84.55	11.3	83.72	83.70	3	20,346	0.01%
2022/08/31	17.6	85.38	115.4	83.56	86.80	-97.7	20,415	-0.48%	大賣/
2022/08/30	19	86.20	11	86.40	86.10	8	20,129	0.04%
2022/08/29	24.3	87.09	15	86.51	86.30	9.3	20,111	0.05%
2022/08/26	15	93.30	14	93.59	93.10	1	20,046	0.00%
2022/08/25	4	92.75	1	92.50	92.80	3	20,010	0.01%
2022/08/24	15.3	93.77	11.2	91.45	91.30	4.1	20,068	0.02%
2022/08/23	15.1	94.92	13	95.12	94.60	2.1	20,090	0.01%
2022/08/22	66.1	96.37	18	95.84	95.10	48.1	20,154	0.24%
2022/08/19	13	100.85	10	100.70	100.50	3	20,021	0.02%
2022/08/18	2	100.50	0	0.00	101.00	2	20,220	0.01%
2022/08/17	6	101.00	8	101.31	101.50	-2	20,697	-0.01%
2022/08/16	6.2	100.00	5	100.20	99.90	1.2	21,251	0.01%
2022/08/15	40.6	101.45	17.1	101.56	101.50	23.5	21,871	0.11%
2022/08/12	11	104.50	13.2	104.22	104.50	-2.2	21,770	-0.01%
2022/08/11	22	103.95	18	103.17	103.00	4	21,901	0.02%
2022/08/10	17.1	104.71	10	103.70	103.00	7.1	21,885	0.03%
2022/08/09	38.1	105.01	22	105.48	105.00	16.1	21,937	0.07%
2022/08/08	20.1	106.35	22	106.91	107.50	-1.9	21,826	-0.01%
2022/08/05	11	105.64	28	107.04	107.50	-17	21,846	-0.08%
2022/08/04	21	103.12	28	103.48	104.00	-7	21,921	-0.03%
2022/08/03	21	105.52	19	104.50	104.50	2	21,955	0.01%
2022/08/02	15	104.30	22	104.73	105.00	-7	22,088	-0.03%
2022/08/01	46	106.49	27	107.13	107.50	19	22,109	0.09%
2022/07/29	22	106.18	24	106.65	107.00	-2	22,202	-0.01%
2022/07/28	30	104.50	29	101.84	102.00	1	22,118	0.00%
2022/07/27	10	103.10	19	104.08	104.50	-9	22,091	-0.04%
2022/07/26	28.1	102.05	17	101.38	100.50	11.1	22,099	0.05%
2022/07/25	16	104.47	10	104.05	104.00	6	21,952	0.03%
2022/07/22	24	105.94	20	106.25	106.50	4	21,993	0.02%
2022/07/21	4.3	106.00	6	106.08	105.50	-1.7	22,013	-0.01%
2022/07/20	35.2	106.47	23	104.59	103.50	12.2	21,989	0.06%
2022/07/19	20.6	130.51	29.6	127.89	131.00	-9	21,598	-0.04%
2022/07/18	6	119.42	4	119.88	121.00	2	21,147	0.01%
2022/07/15	9.5	117.84	6.2	117.52	117.00	3.3	21,144	0.02%
2022/07/14	12.1	115.00	11	116.68	118.50	1.1	21,219	0.01%
2022/07/13	4.1	115.38	1	115.50	113.50	3.1	21,063	0.01%
2022/07/12	41	114.10	31	111.45	112.00	10	20,966	0.05%
2022/07/11	26	119.42	27	120.35	120.50	-1	20,719	0.00%
2022/07/08	14	120.00	14	120.50	120.50	0	20,675	0.00%
2022/07/07	31	116.47	17	115.32	116.50	14	20,505	0.07%
2022/07/06	7.1	114.07	1	115.50	113.50	6.1	20,500	0.03%
2022/07/05	50	115.82	45	114.98	116.00	5	20,405	0.02%
2022/07/04	0	112.50	2	114.25	115.50	-2	19,948	-0.01%
2022/07/01	19	117.00	15	118.53	111.00	4	19,836	0.02%
2022/06/30	11	117.60	20.4	116.95	119.00	-9.4	19,480	-0.05%
2022/06/29	29.1	123.98	29.2	121.38	120.00	-0.2	19,155	0.00%
2022/06/28	31.1	125.49	22.3	126.56	128.00	8.8	18,787	0.05%
2022/06/27	3.2	123.97	7	126.36	128.00	-3.8	18,412	-0.02%
2022/06/24	7	115.71	14	116.79	116.50	-7	17,937	-0.04%
2022/06/23	22.1	115.11	18	111.42	110.50	4.1	17,617	0.02%
2022/06/22	5.3	120.22	30	117.28	120.00	-24.7	17,276	-0.14%
2022/06/21	14.1	122.86	2	123.50	123.50	12.1	16,758	0.07%
2022/06/20	15.1	124.46	7	121.79	119.50	8.1	16,534	0.05%
2022/06/17	7	131.86	4	132.38	131.00	3	16,156	0.02%
2022/06/16	10.1	136.39	8	137.19	131.00	2.1	15,984	0.01%
2022/06/15	7	142.14	3	142.83	140.50	4	16,030	0.02%
2022/06/14	7	142.71	6	142.75	143.00	1	16,380	0.01%
2022/06/13	8.2	143.30	1	144.50	143.00	7.2	17,312	0.04%
2022/06/10	11.1	150.96	3	152.00	150.00	8.1	17,735	0.05%
2022/06/09	13.2	155.85	1	155.00	155.00	12.2	17,977	0.07%
2022/06/08	0.4	161.42	4	161.38	161.50	-3.6	18,124	-0.02%
2022/06/07	1	157.54	4	159.50	159.00	-3	18,565	-0.02%
2022/06/06	12	160.79	37.1	158.64	158.50	-25.1	19,086	-0.13%
2022/06/01	4	161.00	10	161.00	159.50	-6	20,734	-0.03%
2022/05/31	1	156.50	2	157.01	157.00	-1	22,047	0.00%
2022/05/30	0	0.00	1	160.00	158.50	-1	22,405	0.00%
2022/05/26	4	160.88	12	160.67	156.50	-8	23,032	-0.03%
2022/05/25	12.5	162.92	11.2	160.07	160.50	1.3	23,196	0.01%
2022/05/24	14.4	164.42	9	163.33	161.50	5.4	23,415	0.02%
2022/05/23	1	163.50	9	160.88	163.50	-8	23,452	-0.03%
2022/05/20	7.5	148.57	12	148.21	149.00	-4.5	23,616	-0.02%
2022/05/19	11	142.69	8	144.56	146.00	3	24,528	0.01%
2022/05/18	6	145.50	6.1	147.49	147.50	-0.1	25,491	0.00%
2022/05/17	13.2	146.72	9.1	145.16	143.00	4.1	26,034	0.02%
2022/05/16	7	150.56	10	149.00	148.00	-3	26,380	-0.01%
2022/05/13	8.1	152.00	10.2	152.84	153.50	-2.1	26,755	-0.01%
2022/05/12	11	152.14	10	148.65	148.50	1	27,852	0.00%
2022/05/11	8	151.75	6	152.50	151.50	2	28,048	0.01%
2022/05/10	7	150.64	9	151.22	151.50	-2	28,426	-0.01%
2022/05/09	11	150.22	6	149.00	148.00	5	28,842	0.02%
2022/05/06	10	152.40	0	0.00	151.50	10	29,843	0.03%
2022/05/05	8	152.56	11	152.64	153.00	-3	29,960	-0.01%
2022/05/04	7	149.57	1	149.00	148.50	6	29,923	0.02%
2022/05/03	12	143.50	11.1	144.95	146.00	0.9	30,123	0.00%
2022/04/29	1	146.00	6	147.00	146.00	-5	30,426	-0.02%
2022/04/28	5.2	143.88	4	142.38	142.00	1.2	30,615	0.00%
2022/04/27	7.1	141.51	11	143.45	144.00	-3.9	30,648	-0.01%
2022/04/26	7.1	147.22	0	0.00	145.00	7.1	30,761	0.02%
2022/04/25	8.2	151.83	6.1	149.50	148.00	2.2	30,860	0.01%
2022/04/22	10	155.85	11	156.95	156.00	-1	30,890	0.00%
2022/04/21	11	158.23	19	158.08	157.50	-8	31,098	-0.03%
2022/04/20	12.1	156.95	9	155.78	155.50	3.1	31,348	0.01%
2022/04/19	7	153.86	8	155.88	156.00	-1	31,482	0.00%
2022/04/18	6	152.00	9.2	151.46	151.00	-3.2	31,728	-0.01%
2022/04/15	10	155.25	8	155.25	155.00	2	32,036	0.01%
2022/04/14	9	158.44	6	155.00	154.50	3	32,163	0.01%
2022/04/13	8	156.50	8	157.88	158.00	0	32,253	0.00%
2022/04/12	3.1	149.69	2	149.50	153.00	1.1	32,311	0.00%
2022/04/11	2	153.50	2	153.50	151.50	0	32,351	0.00%
2022/04/08	3	153.67	7	154.71	154.00	-4	32,947	-0.01%
2022/04/07	10.1	151.42	0	0.00	149.50	10.1	33,063	0.03%
2022/04/06	0.1	155.50	2	155.00	156.00	-2	33,093	-0.01%
2022/04/01	11	159.73	8	158.56	160.00	3	33,478	0.01%
2022/03/31	20	157.83	18	158.81	158.50	2	33,528	0.01%
2022/03/30	22	160.09	6	159.08	160.00	16	33,688	0.05%
2022/03/29	2	155.00	19	155.79	154.50	-17	33,769	-0.05%
2022/03/28	2	155.50	5	153.90	156.00	-3	34,092	-0.01%
2022/03/25	19.4	156.41	5	156.30	153.50	14.4	34,467	0.04%
2022/03/24	15	162.33	27	161.57	160.00	-12	34,857	-0.03%
2022/03/23	1	164.50	1	164.00	163.00	0	35,566	0.00%
2022/03/22	1.1	165.00	0	0.00	162.50	1.1	36,222	0.00%
2022/03/21	6	165.00	6	164.00	163.00	0	37,126	0.00%
2022/03/18	20.5	162.30	14	162.29	163.00	6.5	38,261	0.02%
2022/03/17	24.1	166.39	18.1	163.79	168.00	6	38,841	0.02%
2022/03/16	49.3	164.82	34	165.15	161.50	15.2	39,919	0.04%
2022/03/15	9.1	177.44	2	180.00	172.50	7.1	39,944	0.02%
2022/03/14	14	180.50	9.2	179.80	182.00	4.8	41,030	0.01%
2022/03/11	17	175.38	23	175.26	175.00	-6	42,473	-0.01%
2022/03/10	18	179.11	14	177.21	176.50	4	43,249	0.01%
2022/03/09	24	174.15	29	173.98	174.00	-5	43,857	-0.01%
2022/03/08	17.2	175.67	12	171.83	170.50	5.2	44,460	0.01%
2022/03/07	23.1	189.02	15.1	186.54	180.00	8	43,865	0.02%
2022/03/04	28.2	196.35	30.1	197.50	192.00	-1.9	43,042	0.00%
2022/03/03	10	194.55	9	194.72	192.00	1	41,921	0.00%
2022/03/02	6.1	192.48	7.1	191.20	190.50	-1	41,774	0.00%
2022/03/01	9	190.56	17	192.62	193.00	-8	41,636	-0.02%
2022/02/25	0	0.00	19.1	187.02	187.00	-19.1	41,391	-0.05%
2022/02/24	15	188.57	12.4	183.99	182.00	2.7	41,218	0.01%
2022/02/23	18	188.89	19.1	189.66	190.00	-1.1	40,843	0.00%
2022/02/22	54.3	185.85	50	183.27	181.50	4.3	40,488	0.01%
2022/02/21	27.1	197.73	28.2	197.43	195.00	-1.1	39,762	0.00%
2022/02/18	42	189.08	52.4	191.97	194.50	-10.4	39,031	-0.03%
2022/02/17	19	186.21	19.2	185.26	183.00	-0.2	38,225	0.00%
2022/02/16	22.1	183.66	31.2	183.55	183.50	-9.1	37,912	-0.02%
2022/02/15	26	181.02	31	180.48	178.50	-5	38,206	-0.01%
2022/02/14	38.1	180.14	70.5	180.88	180.00	-32.4	38,783	-0.08%
2022/02/11	23	173.74	29	175.50	172.00	-6	38,390	-0.02%
2022/02/10	21	174.21	26	174.19	175.50	-5	39,037	-0.01%
2022/02/09	48	175.28	45	174.07	173.50	3	39,741	0.01%
2022/02/08	47	170.83	31.4	170.97	172.00	15.7	39,830	0.04%
2022/02/07	8	153.00	12	158.50	162.00	-4	39,996	-0.01%
2022/01/26	10	148.80	4	149.38	147.50	6	41,239	0.01%
2022/01/25	5.5	148.53	1	145.50	145.50	4.5	41,581	0.01%
2022/01/24	3	150.99	6	151.83	153.00	-3	41,813	-0.01%
2022/01/21	5.4	154.83	1	151.50	151.50	4.4	42,137	0.01%
2022/01/20	3.3	161.06	1	161.00	161.00	2.3	42,290	0.01%
2022/01/19	7.1	162.77	5	163.00	161.50	2.1	42,524	0.00%
2022/01/18	5.1	166.68	17	166.35	166.00	-11.9	42,715	-0.03%
2022/01/17	37	169.34	18	166.94	166.00	19	43,550	0.04%
2022/01/14	6	169.42	5.1	172.55	173.50	0.9	44,029	0.00%
2022/01/13	10.2	171.55	3	172.17	168.50	7.2	44,460	0.02%
2022/01/12	6.1	179.70	2.2	176.23	176.00	3.9	44,725	0.01%
2022/01/11	28.1	180.40	34	178.68	181.50	-6	45,521	-0.01%
2022/01/10	34.1	184.45	34	184.00	179.50	0.1	46,605	0.00%
2022/01/07	24.1	187.64	29	187.10	187.50	-4.9	47,315	-0.01%
2022/01/06	26	190.48	25.2	191.53	191.00	0.8	48,866	0.00%
2022/01/05	32.1	191.13	50	191.24	191.00	-17.9	49,726	-0.04%
2022/01/04	36	187.93	39.1	187.64	191.50	-3.1	50,499	-0.01%
2022/01/03	49.3	187.92	69.1	186.60	187.50	-19.8	51,296	-0.04%
2021/12/30	27	199.04	23	198.57	198.50	4	51,827	0.01%
2021/12/29	34	201.51	33	200.67	201.00	1	52,778	0.00%
2021/12/28	44	203.07	41.1	202.51	200.50	2.9	54,654	0.01%
2021/12/27	46	199.22	46	199.43	199.00	0	55,451	0.00%
2021/12/24	44	200.52	37	203.05	199.00	7	56,326	0.01%
2021/12/23	67.2	204.61	65.1	201.97	200.00	2.1	56,322	0.00%
2021/12/22	46.2	203.78	34	204.53	204.00	12.2	56,540	0.02%
2021/12/21	60	201.00	61.3	201.64	207.00	-1.3	56,543	0.00%
2021/12/20	57	199.98	47	199.17	199.00	10	56,620	0.02%
2021/12/17	46	201.11	55.5	202.08	200.00	-9.5	56,644	-0.02%
2021/12/16	54.1	199.01	48.2	199.25	196.50	6	56,315	0.01%
2021/12/15	65	194.96	58.2	195.97	199.00	6.8	56,196	0.01%
2021/12/14	75.3	197.95	72	193.39	189.50	3.3	56,156	0.01%
2021/12/13	61.6	206.43	60.5	206.45	201.50	1.1	55,319	0.00%
2021/12/10	102.1	206.57	117.1	208.33	210.50	-15	55,553	-0.03%	大買/大賣/
2021/12/09	41.2	199.42	45.5	200.65	208.00	-4.3	54,894	-0.01%
2021/12/08	56.1	198.24	69.1	197.22	197.00	-13	54,715	-0.02%
2021/12/07	79.3	183.34	94.2	184.76	191.00	-14.9	54,241	-0.03%
2021/12/06	61	173.43	63	175.64	176.50	-2	53,587	0.00%
2021/12/03	57.4	168.76	50.3	168.34	164.50	7.1	53,625	0.01%
2021/12/02	38	165.13	75.8	167.07	169.50	-37.8	53,692	-0.07%
2021/12/01	36	154.86	42.1	155.39	154.50	-6.1	53,099	-0.01%
2021/11/30	27.1	155.96	24.2	155.55	156.50	2.8	53,553	0.01%
2021/11/29	36.1	152.62	38	152.82	153.00	-1.9	54,150	0.00%
2021/11/26	40.2	155.08	23.1	153.59	152.00	17.1	55,260	0.03%
2021/11/25	23	156.61	26.1	157.00	157.50	-3.1	55,943	-0.01%
2021/11/24	27	153.56	22.9	155.14	154.00	4.1	56,530	0.01%
2021/11/23	3.1	155.95	2	155.00	154.00	1.1	58,328	0.00%
2021/11/22	34.1	155.65	34	157.29	154.50	0.1	60,206	0.00%
2021/11/19	24	158.15	22	158.70	156.00	2	61,871	0.00%
2021/11/18	24	159.83	26	161.08	160.50	-2	64,140	0.00%
2021/11/17	17	158.09	12.1	158.21	158.50	4.9	66,010	0.01%
2021/11/16	12.2	159.40	18	160.50	161.00	-5.8	67,378	-0.01%
2021/11/15	32.2	158.46	21	157.57	157.00	11.2	69,856	0.02%
2021/11/12	42	160.96	48.1	159.47	159.00	-6.1	71,211	-0.01%
2021/11/11	87.4	171.45	56.8	168.56	159.50	30.6	71,484	0.04%
2021/11/10	61.1	183.83	67	183.37	177.00	-5.9	72,107	-0.01%
2021/11/09	80.3	187.74	85	186.79	183.50	-4.8	73,224	-0.01%
2021/11/08	44.3	182.83	44.3	183.33	190.00	0	73,787	0.00%
2021/11/05	60.3	174.60	53	176.18	178.00	7.3	74,735	0.01%
2021/11/04	28	178.48	26.7	176.07	174.50	1.3	76,083	0.00%
2021/11/03	46.2	171.00	19	174.24	171.50	27.2	76,323	0.04%
2021/11/02	22.4	160.98	20.4	161.97	161.00	2	76,868	0.00%
2021/11/01	39	160.87	40.2	161.81	158.50	-1.2	77,612	0.00%
2021/10/29	35.1	158.50	40.2	159.21	160.00	-5.1	78,267	-0.01%
2021/10/28	27	155.76	27.1	154.04	153.50	-0.1	79,584	0.00%
2021/10/27	8	155.05	12	153.13	153.00	-4	82,036	0.00%
2021/10/26	33.1	156.60	33.3	157.49	157.00	-0.2	84,992	0.00%
2021/10/25	30.4	159.09	41	157.57	157.50	-10.5	87,571	-0.01%
2021/10/22	56.4	155.13	44	153.56	152.50	12.4	90,066	0.01%
2021/10/21	18	161.97	17	162.62	159.00	1	91,770	0.00%
2021/10/20	21.2	161.43	22	161.36	159.50	-0.8	92,550	0.00%
2021/10/19	38.1	160.46	42.2	162.70	158.00	-4.2	94,278	0.00%
2021/10/18	43.2	153.59	41	154.99	160.00	2.2	96,471	0.00%
2021/10/15	54	161.94	54.7	160.89	161.00	-0.7	97,931	0.00%
2021/10/14	40	160.54	40.2	161.93	164.50	-0.2	98,982	0.00%
2021/10/13	20.1	158.32	24.5	157.77	155.00	-4.4	99,248	0.00%
2021/10/12	48	158.07	35	156.94	153.50	13	101,711	0.01%
2021/10/08	40	167.66	21	166.98	169.50	19	102,911	0.02%
2021/10/07	8	170.00	34.5	172.51	171.50	-26.5	105,121	-0.03%
2021/10/06	21.1	168.79	20.2	163.97	161.50	0.9	106,167	0.00%
2021/10/05	55.2	169.75	55.3	167.53	173.00	-0.1	107,309	0.00%
2021/10/04	27.2	168.91	22.3	173.98	165.50	4.9	108,342	0.00%
2021/10/01	39.5	192.46	13	186.69	183.50	26.5	110,613	0.02%
2021/09/30	8	202.81	11	203.77	203.50	-3	112,158	0.00%
2021/09/29	28.4	202.96	27	200.76	200.50	1.3	113,993	0.00%
2021/09/28	5.5	202.34	4	203.00	203.50	1.5	115,755	0.00%
2021/09/27	51.1	213.41	47	212.20	208.00	4.1	117,732	0.00%
2021/09/24	14	212.32	16	213.31	215.00	-2	121,860	0.00%
2021/09/23	18	209.39	14.1	208.93	207.50	4	123,853	0.00%
2021/09/22	18.1	204.33	16	204.13	203.00	2.1	127,961	0.00%
2021/09/17	33	209.02	48.1	207.25	210.00	-15.1	129,019	-0.01%
2021/09/16	23	202.59	22	203.45	200.50	1	131,239	0.00%
2021/09/15	20	202.07	23	202.48	205.00	-3	132,972	0.00%
2021/09/14	30.1	207.39	18	205.94	201.50	12.1	136,191	0.01%
2021/09/13	21	213.52	23	212.57	210.00	-2	138,442	0.00%
2021/09/10	55.1	211.34	57	211.38	211.50	-1.9	139,336	0.00%
2021/09/09	34.1	208.60	15	206.53	207.50	19.1	140,530	0.01%
2021/09/08	33.1	212.91	32.1	212.28	213.00	0.9	141,059	0.00%
2021/09/07	16.2	204.45	20.1	207.71	209.50	-3.9	141,359	0.00%
2021/09/06	24.5	219.46	22	216.96	211.00	2.5	140,707	0.00%
2021/09/03	16	228.31	7	231.42	222.00	9	140,444	0.01%
2021/09/02	24	240.29	19	241.47	235.50	5	139,951	0.00%
2021/09/01	47.2	240.03	34.1	239.25	235.00	13.1	139,269	0.01%
2021/08/31	37.1	247.53	22	248.02	248.00	15.1	138,045	0.01%
2021/08/30	19.1	254.44	13.1	252.90	249.00	6	137,102	0.00%
2021/08/27	43	256.79	49	257.17	252.00	-6	136,378	0.00%
2021/08/26	69.4	258.53	59	256.05	258.00	10.3	134,570	0.01%
2021/08/25	34	251.78	60.7	251.96	262.00	-26.7	132,823	-0.02%
2021/08/24	72	249.31	53.1	247.16	244.00	19	131,087	0.01%
2021/08/23	30.1	241.32	69.4	246.50	248.00	-39.3	129,142	-0.03%
2021/08/20	51	217.97	49.1	218.14	225.50	1.9	129,352	0.00%
2021/08/19	66.2	221.97	64	218.70	213.00	2.2	130,804	0.00%
2021/08/18	49	213.02	52	216.59	226.00	-3	129,864	0.00%
2021/08/17	22.2	213.19	22	211.48	205.50	0.2	130,875	0.00%
2021/08/16	30	213.35	30	214.98	215.00	0	131,847	0.00%
2021/08/13	67.1	226.99	59	224.57	215.00	8.1	131,260	0.01%
2021/08/12	32	221.01	37.2	221.50	230.00	-5.2	131,665	0.00%
2021/08/11	54.2	217.74	46.2	216.07	217.00	7.9	131,247	0.01%
2021/08/10	41	231.17	34	230.65	225.00	7	129,537	0.01%
2021/08/09	35.1	233.99	43	234.47	229.00	-8	128,839	-0.01%
2021/08/06	68.1	234.76	91.5	232.34	231.00	-23.5	128,536	-0.02%
2021/08/05	70.2	225.24	49.1	225.51	221.00	21.1	127,154	0.02%
2021/08/04	26.1	232.90	29	234.47	233.00	-2.9	126,543	0.00%
2021/08/03	65.1	231.20	60	232.64	229.00	5.1	126,639	0.00%
2021/08/02	80	222.75	76	224.01	232.00	4	125,565	0.00%
2021/07/30	116.2	245.44	60.2	240.19	223.50	56	123,176	0.05%	大買/
2021/07/29	67.3	236.85	83.2	240.81	248.00	-15.9	120,666	-0.01%
2021/07/28	65.3	209.31	69.9	209.86	225.50	-4.6	118,502	0.00%
2021/07/27	60.8	204.21	82.8	205.69	205.00	-22	116,098	-0.02%
2021/07/26	41.7	230.09	28	227.79	216.50	13.7	115,006	0.01%
2021/07/23	41	244.83	34.2	245.71	240.00	6.9	113,819	0.01%
2021/07/22	50.8	233.16	71.8	225.69	240.00	-20.9	112,099	-0.02%
2021/07/21	97.1	250.11	70.1	249.87	238.50	27	109,689	0.02%
2021/07/20	48.8	267.45	34.1	273.55	260.50	14.7	107,231	0.01%
2021/07/19	60.1	290.85	66.1	289.98	286.00	-6	105,706	-0.01%
2021/07/16	118.8	293.28	86.4	293.53	286.00	32.4	105,178	0.03%	大買/
2021/07/15	49.2	270.07	100.3	269.48	278.50	-51	102,364	-0.05%
2021/07/14	73.5	253.81	83.3	256.34	253.50	-9.8	101,196	-0.01%
2021/07/13	51.8	273.26	38.1	277.11	258.50	13.7	98,531	0.01%
2021/07/12	48.1	288.54	60.8	291.10	287.00	-12.7	96,744	-0.01%
2021/07/09	121.9	292.31	105.1	285.39	275.00	16.8	94,700	0.02%	大買/大賣/
2021/07/08	81.8	280.94	91.6	278.15	304.00	-9.7	92,400	-0.01%
2021/07/07	84.9	291.47	86.3	285.75	276.50	-1.3	89,534	0.00%
2021/07/06	86.9	309.54	65	309.15	296.00	21.9	87,537	0.03%
2021/07/05	95.5	319.37	106.3	307.84	302.00	-10.8	85,714	-0.01%	大賣/
2021/07/02	79.9	337.07	70.1	328.49	326.50	9.8	83,762	0.01%
2021/07/01	110.4	340.26	97.3	342.50	336.00	13.1	81,705	0.02%	大買/
2021/06/30	63.1	305.53	77.1	311.98	321.00	-14	77,304	-0.02%
2021/06/29	131.2	308.66	90.1	305.21	292.00	41.2	75,146	0.05%	大買/
2021/06/28	13	293.50	10.1	299.72	300.00	2.9	71,395	0.00%
2021/06/25	47.4	265.76	61.5	268.39	273.00	-14.1	70,194	-0.02%
2021/06/24	28	240.57	51.2	241.86	248.50	-23.2	67,663	-0.03%
2021/06/23	108.3	241.79	71	243.69	226.00	37.3	65,883	0.06%	大買/
2021/06/22	81.4	263.82	43.1	265.35	251.00	38.3	61,674	0.06%
2021/06/21	21	245.79	32.1	245.92	249.00	-11	58,851	-0.02%
2021/06/18	27.1	212.65	40.6	217.10	226.50	-13.6	58,156	-0.02%
2021/06/17	63.7	205.36	38	203.95	206.00	25.7	56,643	0.05%
2021/06/16	26	205.50	21.1	207.89	205.50	4.9	55,154	0.01%
2021/06/15	3	186.00	2.1	191.50	191.50	0.9	53,839	0.00%
2021/06/11	2	169.00	26.3	170.02	174.50	-24.3	53,432	-0.05%
2021/06/10	1	151.04	0	0.00	159.00	1	53,228	0.00%
2021/06/09	4	160.25	1	160.00	160.00	3	53,324	0.01%
2021/06/08	3	158.67	7.3	160.00	165.00	-4.3	53,404	-0.01%
2021/06/07	4.1	146.95	7	149.93	153.00	-2.9	53,464	-0.01%
2021/06/04	3	157.02	4	158.00	155.50	-1	53,521	0.00%
2021/06/03	0.3	163.33	8	161.01	161.00	-7.7	53,592	-0.01%
2021/06/02	2.6	163.92	1	165.00	160.00	1.6	53,515	0.00%
2021/06/01	2	154.50	3	156.64	159.50	-1	53,205	0.00%
2021/05/31	31.2	150.42	34.4	145.99	145.00	-3.2	53,006	-0.01%
2021/05/28	36	148.69	33	149.89	154.50	3	52,533	0.01%
2021/05/27	34.1	138.28	25.8	137.67	140.50	8.3	50,723	0.02%
2021/05/26	37	120.46	48.1	122.70	128.00	-11.1	47,866	-0.02%
2021/05/25	55.2	123.11	43	122.06	116.50	12.2	46,237	0.03%
2021/05/24	45	121.24	50.5	122.04	125.00	-5.5	43,825	-0.01%
2021/05/21	16	113.50	13	113.62	114.00	3	42,234	0.01%
2021/05/20	16	96.63	19.1	99.51	104.00	-3.1	41,724	-0.01%
2021/05/19	39	91.24	39.2	92.44	94.60	-0.2	39,609	0.00%
2021/05/18	3	85.90	14	85.38	86.00	-11	39,042	-0.03%
2021/05/17	74.1	77.99	61	77.60	78.20	13.1	38,911	0.03%
2021/05/14	69	77.51	76	77.25	81.60	-7	37,764	-0.02%
2021/05/13	7.8	81.41	23	80.61	80.10	-15.2	36,679	-0.04%
2021/05/12	21	93.01	9	90.60	88.90	12	36,346	0.03%
2021/05/11	43	101.04	50	101.11	98.70	-7	36,361	-0.02%
2021/05/10	45	99.76	27	99.73	101.50	18	35,317	0.05%
2021/05/07	12	90.38	16	90.59	92.30	-4	34,558	-0.01%
2021/05/06	34	92.97	17	90.66	89.90	17	34,312	0.05%
2021/05/05	24	93.50	37	92.39	92.50	-13	33,721	-0.04%
2021/05/04	38.1	94.13	23	95.58	91.40	15.1	33,189	0.05%
2021/05/03	31	100.74	21.1	101.93	101.50	9.9	32,428	0.03%
2021/04/29	2	91.96	2	91.95	94.70	0	31,563	0.00%
2021/04/28	10	96.22	11	96.00	92.50	-1	31,936	0.00%
2021/04/27	14	93.71	8	93.81	91.20	6	31,941	0.02%
2021/04/26	9	87.41	13.9	88.76	90.20	-4.9	31,963	-0.02%
2021/04/23	14.1	84.84	31	83.71	82.00	-16.9	32,715	-0.05%
2021/04/22	40.1	94.19	36	95.04	85.80	4.1	32,945	0.01%
2021/04/21	10	85.19	13	88.09	89.60	-3	32,068	-0.01%
2021/04/20	37	81.38	31.3	80.04	81.50	5.8	31,928	0.02%
2021/04/19	21.1	78.75	20	79.49	80.60	1.1	32,264	0.00%
2021/04/16	58.1	67.41	7	70.90	73.30	51.1	32,430	0.16%
2021/04/15	2.1	66.66	13	66.14	66.70	-11	32,892	-0.03%
2021/04/14	21	64.93	17	65.91	65.30	4	34,186	0.01%
2021/04/13	7	64.76	8	64.09	64.30	-1	34,459	0.00%
2021/04/12	6	63.68	9	63.47	64.00	-3	35,159	-0.01%
2021/04/09	8	57.46	8	57.36	58.20	0	36,862	0.00%
2021/04/08	8	58.50	12	58.62	58.90	-4	37,908	-0.01%
2021/04/07	6.1	58.65	27	58.39	58.70	-20.9	39,236	-0.05%
2021/04/06	5	55.94	3	56.83	57.40	2	42,280	0.00%
2021/04/01	6	55.75	5	56.02	55.90	1	43,279	0.00%
2021/03/31	26	56.68	34.2	56.23	55.10	-8.2	44,129	-0.02%
2021/03/30	0	0.00	17	54.35	54.60	-17	44,067	-0.04%
2021/03/29	4	55.10	17	54.88	55.40	-13	44,720	-0.03%
2021/03/26	7	52.00	2	52.20	52.90	5	46,649	0.01%
2021/03/25	19	50.66	3	50.20	49.90	16	47,659	0.03%
2021/03/24	20.1	51.86	6	52.15	52.00	14.1	48,732	0.03%
2021/03/23	7	52.90	0	0.00	51.70	7	48,863	0.01%
2021/03/22	14	53.89	36	54.03	54.50	-22	48,009	-0.05%
2021/03/19	0	0.00	1	50.60	49.55	-1	47,755	0.00%
2021/03/18	0	0.00	2	49.98	49.95	-2	48,015	0.00%
2021/03/17	1	48.80	5	49.25	49.00	-4	48,441	-0.01%
2021/03/16	1	48.10	0	0.00	48.65	1	48,956	0.00%
2021/03/15	9	48.48	11	48.24	48.70	-2	49,649	0.00%
2021/03/12	7	47.97	6	48.35	47.40	1	50,455	0.00%
2021/03/11	6	47.93	4	47.51	47.25	2	50,756	0.00%
2021/03/09	0	0.00	4	47.60	47.50	-4	51,141	-0.01%
2021/03/08	2	46.35	2	45.65	45.40	0	51,479	0.00%
2021/03/05	1	46.20	2	45.95	45.85	-1	51,890	0.00%
2021/03/04	1	46.30	0	0.00	46.05	1	52,319	0.00%
2021/03/03	0	0.00	1	45.35	47.30	-1	52,717	0.00%
2021/03/02	6	47.85	15	49.50	45.50	-9	53,775	-0.02%
2021/02/26	1	47.95	92	47.50	47.95	-91	54,074	-0.17%
2021/02/25	0	0.00	1	47.50	47.30	-1	54,060	0.00%
2021/02/24	8	47.15	14	46.20	46.00	-6	54,183	-0.01%
2021/02/23	15	47.16	0	0.00	46.70	15	54,262	0.03%
2021/02/22	4	46.51	6	46.96	46.75	-2	54,800	0.00%
2021/02/19	3	44.40	35	44.42	44.50	-32	54,951	-0.06%
2021/02/18	6	45.78	9	46.22	45.25	-3	55,206	-0.01%
2021/02/17	52.1	42.91	56.1	43.87	43.90	-4	54,788	-0.01%
2021/02/05	5.1	42.85	0	0.00	42.20	5.1	54,773	0.01%
2021/02/04	1	42.45	12	42.88	43.50	-11	54,818	-0.02%
2021/02/03	38	43.49	31	42.54	42.25	7	55,361	0.01%
2021/02/02	38.1	44.29	38	43.51	43.50	0.1	56,019	0.00%
2021/02/01	27	43.01	33	41.62	41.35	-6	55,488	-0.01%
2021/01/29	32	44.72	5	43.10	42.80	27	55,267	0.05%
2021/01/27	9	44.82	0	0.00	44.55	9	54,963	0.02%
2021/01/26	15	45.85	16	45.48	45.60	-1	55,058	0.00%
2021/01/25	16	45.87	15	46.05	45.65	1	54,998	0.00%
2021/01/22	3	44.40	14	44.05	44.80	-11	54,629	-0.02%
2021/01/21	1	43.50	4.1	43.28	42.70	-3.1	54,212	-0.01%
2021/01/20	45	42.74	37	42.64	42.10	8	53,579	0.01%
2021/01/19	76	45.48	71	43.75	43.20	5	52,968	0.01%
2021/01/18	148	43.14	151	42.59	45.10	-3	52,507	-0.01%	大買/大賣/
2021/01/15	157	45.74	51	43.87	43.25	106	51,347	0.21%	大買/鉅額交易
2021/01/14	7	49.83	42	49.19	48.05	-35	50,492	-0.07%
2021/01/13	126	48.22	127	49.50	48.00	-1	50,040	0.00%	大買/大賣/
2021/01/12	16	50.02	4.6	50.10	49.05	11.4	49,715	0.02%
2021/01/11	17	49.27	17	49.39	50.40	0	48,278	0.00%
2021/01/08	60	48.04	76	47.93	48.50	-16	47,488	-0.03%
2021/01/07	35	48.50	44.1	47.52	47.35	-9.1	46,536	-0.02%
2021/01/06	47.1	53.12	44	51.62	50.30	3.1	45,072	0.01%
2021/01/05	166.1	54.89	204	54.73	54.60	-38	44,340	-0.09%	大買/大賣/
2021/01/04	141	55.29	104	55.76	57.10	37	43,023	0.09%	大買/大賣/
2020/12/31	37	52.06	44	51.87	52.90	-7	40,875	-0.02%
2020/12/30	151	49.58	148	49.21	50.10	3	39,737	0.01%	大買/大賣/
2020/12/29	337	54.67	252	53.27	49.35	85	38,285	0.22%	大買/大賣/
2020/12/28	27	50.80	26	51.57	52.80	1	35,075	0.00%
2020/12/25	81.6	47.63	96.3	48.25	48.00	-14.7	33,634	-0.04%
2020/12/24	149	45.71	149	46.02	45.25	0	32,551	0.00%	大買/大賣/
2020/12/23	51	44.12	67	43.81	45.45	-16	32,156	-0.05%
2020/12/22	155	47.73	122.5	44.36	43.15	32.5	31,216	0.10%	大買/大賣/
2020/12/21	12.3	45.23	41.7	46.83	47.50	-29.4	28,681	-0.10%
2020/12/18	132	43.77	137	43.49	43.20	-5	27,305	-0.02%	大買/大賣/
2020/12/17	1	42.00	39.4	41.93	42.35	-38.4	25,975	-0.15%
2020/12/16	10	40.93	2	40.95	41.00	8	25,507	0.03%
2020/12/15	13	41.22	16	40.91	40.00	-3	25,254	-0.01%
2020/12/14	15	40.61	10	41.24	40.75	5	24,601	0.02%
2020/12/11	5	39.88	51	40.23	38.95	-46	24,110	-0.19%
2020/12/10	17	41.76	17.1	42.21	41.40	-0.1	23,548	0.00%
2020/12/09	38	41.62	18	41.50	41.40	20	22,943	0.09%
2020/12/08	54.5	41.31	31	41.13	40.60	23.5	22,173	0.11%
2020/12/07	6	38.88	6	37.95	38.25	0	21,113	0.00%
2020/12/04	49.1	38.48	9	38.57	38.00	40.1	20,573	0.19%
2020/12/03	5	40.01	11	40.20	39.50	-6	20,136	-0.03%
2020/12/02	20	40.33	15	40.19	40.00	5	19,824	0.03%
2020/12/01	21	41.52	93	41.75	41.10	-72	19,317	-0.37%
2020/11/30	4	43.01	0.2	43.35	43.70	3.8	18,836	0.02%
2020/11/27	37.1	41.61	27	41.47	43.00	10.1	18,393	0.05%
2020/11/26	35.2	42.18	2	40.60	40.65	33.2	17,895	0.19%
2020/11/25	34	38.66	41	38.63	40.90	-7	16,799	-0.04%
2020/11/24	38	37.33	1	37.65	37.20	37	16,009	0.23%
2020/11/23	1	37.50	4	37.95	37.45	-3	15,818	-0.02%
2020/11/20	14	37.40	17	37.55	36.75	-3	15,621	-0.02%
2020/11/19	14	36.18	5	37.19	37.45	9	15,539	0.06%
2020/11/18	50	35.95	23	35.46	36.40	27	14,552	0.19%
2020/11/17	11	33.05	17	32.36	33.35	-6	13,788	-0.04%
2020/11/16	3	31.63	10	31.94	31.55	-7	13,474	-0.05%
2020/11/13	111	31.59	108	30.66	30.60	3	13,393	0.02%	大買/大賣/
2020/11/12	9	31.90	7	31.77	31.20	2	13,198	0.02%
2020/11/11	45	30.69	56	31.21	32.45	-11	13,081	-0.08%
2020/11/10	51	30.90	83.1	30.46	29.80	-32.1	12,631	-0.25%
2020/11/09	10	32.05	16.5	32.25	32.25	-6.5	11,564	-0.06%
2020/11/06	13	29.08	21	29.05	29.35	-8	11,333	-0.07%
2020/11/05	21	29.08	30	28.70	28.95	-9	11,279	-0.08%
2020/11/04	15	28.46	11	28.25	28.90	4	11,238	0.04%
2020/11/03	9	28.27	6	28.20	28.60	3	11,022	0.03%
2020/11/02	25	27.21	6	27.57	27.00	19	10,673	0.18%
2020/10/30	6	26.53	5	26.30	26.20	1	10,273	0.01%
2020/10/29	0	0.00	3	26.20	26.70	-3	10,172	-0.03%
2020/10/28	2	26.25	11	26.25	26.15	-9	10,059	-0.09%
2020/10/27	7	26.40	7	26.10	26.10	0	9,870	0.00%
2020/10/26	45	26.34	20	26.87	26.85	25	9,717	0.26%
2020/10/23	2	24.85	0	0.00	24.60	2	9,230	0.02%
2020/10/22	1	24.50	0	0.00	24.45	1	9,161	0.01%
2020/10/21	16	25.40	6	25.28	25.30	10	9,085	0.11%
2020/10/20	6	25.00	2	25.18	25.25	4	8,840	0.05%
2020/10/16	0	0.00	3	23.63	23.55	-3	8,469	-0.04%
2020/10/15	0.1	24.05	0	0.00	24.05	0.1	8,399	0.00%
2020/10/13	1	24.75	13	24.55	25.05	-12	8,112	-0.15%
2020/10/12	4	22.79	0	0.00	23.15	4	7,687	0.05%
2020/10/08	2	23.55	3	23.72	23.80	-1	7,540	-0.01%
2020/10/07	21	24.20	26	23.82	24.45	-5	7,351	-0.07%
2020/10/06	17	22.64	6	23.03	23.45	11	7,094	0.16%
2020/10/05	13	21.85	10	22.52	22.85	3	6,852	0.04%
2020/09/29	12	22.18	15	21.57	21.00	-3	6,614	-0.05%
2020/09/28	2	21.25	3	21.65	21.65	-1	6,365	-0.02%
2020/09/25	2	20.65	6	20.44	20.45	-4	6,001	-0.07%
2020/09/24	2	19.10	10	19.20	19.20	-8	5,795	-0.14%
2020/09/23	1	19.55	8	19.45	19.50	-7	5,708	-0.12%
2020/09/18	0	0.00	5	20.38	20.30	-5	5,627	-0.09%
2020/09/17	1	20.15	12	20.10	20.20	-11	5,586	-0.20%
2020/09/16	0	0.00	5	19.80	20.10	-5	5,575	-0.09%
2020/09/15	3	19.50	0	0.00	19.80	3	5,503	0.05%
2020/09/14	5	19.68	0	0.00	19.75	5	5,435	0.09%
2020/09/11	4	20.63	0	0.00	20.00	4	5,337	0.07%
2020/09/09	7	20.13	0	0.00	20.40	7	5,195	0.13%
2020/09/08	4	20.00	0	0.00	20.00	4	5,129	0.08%
2020/09/07	2	20.35	25	20.45	20.15	-23	5,064	-0.45%
2020/09/04	0	0.00	1	19.85	20.00	-1	4,899	-0.02%
2020/09/03	0	0.00	1	20.30	20.45	-1	4,775	-0.02%
2020/09/02	9	20.58	1	20.50	20.70	8	4,671	0.17%
2020/09/01	0	0.00	11	21.49	20.95	-11	4,595	-0.24%
2020/08/31	18	21.72	7	21.10	21.20	11	4,531	0.24%
2020/08/28	0	0.00	20	20.96	21.00	-20	4,317	-0.46%
2020/08/27	3	21.18	0	0.00	20.90	3	4,277	0.07%
2020/08/26	4	22.08	53	22.00	22.10	-49	4,161	-1.18%
2020/08/25	0	0.00	14	21.34	21.75	-14	3,937	-0.36%
2020/08/24	6	20.40	0	0.00	20.40	6	3,573	0.17%
2020/08/20	7	19.91	6	20.23	19.95	1	3,447	0.03%
2020/08/19	16	20.78	2	20.68	20.35	14	3,250	0.43%
2020/08/18	12	19.61	22	19.81	20.10	-10	3,028	-0.33%
2020/08/17	27	20.38	17	20.27	20.05	10	2,835	0.35%
2020/08/14	35	19.38	2	20.05	19.90	33	2,607	1.27%
2020/08/12	7	18.81	2	18.78	18.80	5	2,218	0.23%
2020/08/10	0	0.00	5	18.65	19.00	-5	2,144	-0.23%
2020/08/07	11	18.05	0	0.00	18.30	11	2,044	0.54%
2020/07/31	20	17.30	0	0.00	17.40	20	2,007	1.00%
2020/07/28	0	0.00	20	17.15	16.95	-20	2,034	-0.98%
2020/07/17	1	17.90	0	0.00	18.10	1	2,067	0.05%
2020/07/14	10	18.58	0	0.00	18.70	10	2,051	0.49%
2020/07/13	9	18.72	0	0.00	18.80	9	2,028	0.44%
2020/07/10	1	18.55	0	0.00	18.65	1	2,028	0.05%
2020/06/04	0	0.00	0.1	16.55	16.55	-0.1	2,254	0.00%
2020/05/13	1	16.00	0	0.00	15.95	1	2,283	0.04%
2020/05/04	10	16.55	0	0.00	16.55	10	2,264	0.44%
2020/04/29	1	16.75	3	16.57	16.70	-2	2,270	-0.09%
2020/04/22	1	15.60	0	0.00	15.80	1	2,263	0.04%
2020/04/21	1	16.00	0	0.00	15.95	1	2,263	0.04%
2020/04/16	1	15.80	0	0.00	15.95	1	2,161	0.05%
2020/04/15	1	15.80	0	0.00	16.10	1	2,151	0.05%
2020/04/13	1	15.10	0	0.00	15.05	1	2,124	0.05%
2020/03/16	2	14.40	0	0.00	14.30	2	1,524	0.13%
2020/02/20	0	0.00	1	17.60	17.60	-1	1,300	-0.08%
2020/02/12	1	17.00	0	0.00	17.05	1	1,248	0.08%
2020/01/15	2	18.30	0	0.00	18.30	2	1,200	0.17%
2020/01/14	1	18.50	0	0.00	18.40	1	1,205	0.08%
2019/12/13	0	0.00	1	18.10	17.85	-1	1,341	-0.07%
2019/12/09	1	18.45	0	0.00	18.30	1	1,380	0.07%
2019/10/17	5	17.60	0	0.00	17.65	5	4,570	0.11%
2019/09/17	0	0.00	0.2	19.10	19.10	-0.2	4,828	0.00%
2019/09/04	0	0.00	1	20.05	20.15	-1	4,831	-0.02%
2019/09/03	1	19.80	0	0.00	20.20	1	4,719	0.02%
2019/08/20	0	0.00	2	18.85	18.75	-2	4,536	-0.04%
2019/08/16	5	19.40	0	0.00	19.55	5	4,417	0.11%
2019/08/15	20	20.48	0	0.00	19.80	20	4,356	0.46%
2019/08/14	0	0.00	2	21.15	21.05	-2	4,292	-0.05%
2019/08/06	0	0.00	1	21.10	20.55	-1	4,031	-0.02%
2019/08/05	40	22.12	40	21.88	21.40	0	3,939	0.00%
2019/08/02	1	20.30	30	21.50	21.80	-29	3,813	-0.76%
2019/08/01	2	20.80	0	0.00	20.85	2	3,588	0.06%
2019/07/30	1	21.50	0	0.00	21.25	1	3,382	0.03%
2019/07/25	0	0.00	1	21.40	21.90	-1	2,829	-0.04%
2019/07/24	0	0.00	12	20.21	20.40	-12	2,501	-0.48%
2019/07/23	1	19.50	5	19.70	19.55	-4	2,277	-0.18%
2019/07/22	0	0.00	1	19.50	19.25	-1	2,169	-0.05%
2019/07/19	2	19.00	0	0.00	19.00	2	2,103	0.10%
2019/07/18	3	19.02	0	0.00	19.00	3	2,087	0.14%
2019/07/15	1	18.75	0	0.00	18.80	1	2,073	0.05%
2019/07/03	0	0.00	1	18.95	19.10	-1	1,844	-0.05%
2019/07/02	20	18.50	53	19.05	19.10	-33	1,787	-1.85%
2019/06/27	30	18.35	0	0.00	18.40	30	1,678	1.79%
2019/06/13	0	0.00	4	18.25	18.40	-4	1,370	-0.29%
2019/05/31	0	0.00	1	18.50	18.85	-1	1,114	-0.09%
2019/05/30	1	18.85	2	18.65	18.85	-1	1,052	-0.10%
2019/05/27	0	0.00	3	17.92	18.05	-3	905	-0.33%
2019/05/24	0	0.00	1	17.90	17.90	-1	854	-0.12%
2019/05/22	1	17.50	0	0.00	17.50	1	811	0.12%
2019/05/21	0	0.00	2	17.35	17.55	-2	794	-0.25%
2019/05/16	0	0.00	2	16.95	17.05	-2	727	-0.27%
2019/05/15	0	0.00	1	16.90	16.85	-1	712	-0.14%
2019/05/09	0	0.00	0.1	16.20	16.25	-0.1	666	-0.01%
2019/04/17	0	0.00	1	16.05	16.10	-1	547	-0.18%
2019/03/25	0	0.00	10	16.05	16.05	-10	452	-2.21%
2019/03/21	2	16.20	10	16.10	16.05	-8	454	-1.76%
2019/03/19	0	0.00	5	16.05	16.00	-5	461	-1.08%
2019/02/20	0	0.00	5	16.30	16.30	-5	493	-1.01%
2019/01/28	0	0.00	14	15.85	15.95	-14	454	-3.08%
2019/01/09	0	0.00	10	15.75	15.90	-10	591	-1.69%
2019/01/04	0	0.00	30	15.68	15.65	-30	645	-4.65%
2018/12/10	0	0.00	16	16.00	16.00	-16	800	-2.00%
2018/12/04	1	16.05	0	0.00	16.00	1	861	0.12%
2018/10/30	0	0.00	25	15.13	15.10	-25	1,137	-2.20%
2018/10/24	16	15.95	0	0.00	16.25	16	1,121	1.43%
2018/10/05	1	16.40	0	0.00	16.30	1	1,202	0.08%
2018/09/21	14	16.75	0	0.00	16.70	14	1,268	1.10%
2018/09/12	0	0.00	1	16.95	16.85	-1	1,331	-0.08%
2018/08/28	0	0.00	1	16.70	16.80	-1	1,346	-0.07%
2018/08/22	0	0.00	34	17.20	17.20	-34	1,339	-2.54%
2018/08/21	1	17.15	0	0.00	17.30	1	1,318	0.08%
2018/07/25	1	16.80	0	0.00	16.65	1	1,362	0.07%
2018/07/20	0	0.00	1	17.20	17.05	-1	1,311	-0.08%
2018/07/13	1	17.00	1	17.05	17.20	0	1,226	0.00%
2018/07/10	2	16.80	0	0.00	16.75	2	1,215	0.16%
2018/07/04	1	17.20	0	0.00	17.20	1	1,325	0.08%
2018/06/29	0	0.00	1	16.85	16.90	-1	1,315	-0.08%
2018/06/27	1	16.70	0	0.00	16.50	1	1,301	0.08%
2018/06/12	5	16.70	0	0.00	16.65	5	1,451	0.34%
2018/06/08	1	16.70	0	0.00	16.70	1	1,484	0.07%
2018/06/04	1	16.60	0	0.00	16.60	1	1,558	0.06%
2018/05/30	2	16.50	0	0.00	16.45	2	1,577	0.13%
2018/05/07	2	17.05	20	17.05	17.05	-18	1,692	-1.06%
2018/03/28	0	0.00	1	17.95	17.90	-1	2,191	-0.05%
2018/03/15	33	17.95	0	0.00	17.85	33	2,191	1.51%
2018/03/14	10	18.00	2	18.10	18.10	8	2,215	0.36%
2018/03/13	0	0.00	3	18.15	18.00	-3	2,281	-0.13%
2018/03/12	1	18.15	0	0.00	18.10	1	2,314	0.04%
2018/03/02	10	18.05	0	0.00	18.05	10	2,931	0.34%
2018/02/23	5	18.15	0	0.00	18.10	5	3,173	0.16%
2018/02/05	0	0.00	1	17.95	18.30	-1	3,155	-0.03%
2018/02/02	1	18.50	0	0.00	18.50	1	3,140	0.03%
2018/01/29	10	18.95	0	0.00	18.90	10	3,115	0.32%
2018/01/26	2	18.93	0	0.00	18.90	2	3,131	0.06%
2018/01/25	0.4	19.25	0	0.00	19.35	0.4	3,110	0.01%
2018/01/23	1	19.20	0	0.00	19.20	1	3,105	0.03%
2018/01/22	3	19.48	0	0.00	19.45	3	3,086	0.10%
2018/01/19	1	19.75	0	0.00	19.80	1	3,087	0.03%
2018/01/18	1	19.80	0	0.00	19.85	1	3,078	0.03%
2018/01/11	0	0.00	1	20.00	19.90	-1	3,369	-0.03%
2018/01/10	0	0.00	11	19.95	19.90	-11	3,335	-0.33%
2018/01/09	0	0.00	1	20.05	19.95	-1	3,311	-0.03%
2018/01/04	2	19.45	15	19.40	19.45	-13	3,285	-0.40%
2018/01/03	0	0.00	4	19.80	19.60	-4	3,300	-0.12%
2018/01/02	2	19.93	2	19.93	19.85	0	3,233	0.00%