萬海 (2615)-亞東券商分點個股進出

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
107.5
漲跌
▲5.5
漲幅
+5.39%
成交量
85,483張
產業
上市航運類股▲2.65%
2370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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/09/27	18	104.72	16	105.66	107.50	2	32,265	0.01%
2024/09/26	36	103.06	39.1	103.57	102.00	-3.1	31,422	-0.01%
2024/09/25	41.4	93.97	45	97.59	99.70	-3.6	30,038	-0.01%
2024/09/24	14	86.96	46.3	88.75	90.70	-32.3	27,949	-0.12%
2024/09/23	53	82.74	17	82.14	82.50	36	26,876	0.13%
2024/09/20	3	81.67	2.1	80.71	81.10	1	27,305	0.00%
2024/09/19	5	80.72	0	0.00	81.00	5	28,026	0.02%
2024/09/18	2	79.70	20	79.93	80.50	-18	28,900	-0.06%
2024/09/16	11	78.05	0	0.00	78.30	11	30,633	0.04%
2024/09/13	3	77.77	13	78.69	79.20	-10	31,476	-0.03%
2024/09/12	3	78.03	5	78.48	77.70	-2	32,673	-0.01%
2024/09/11	3	76.03	9	76.78	76.80	-6	33,220	-0.02%
2024/09/10	7	74.34	7	75.19	74.10	0	34,500	0.00%
2024/09/09	8	75.55	1	75.50	75.20	7	35,508	0.02%
2024/09/06	1	77.90	1	78.60	78.20	0	36,148	0.00%
2024/09/05	10	78.88	7	79.56	78.80	3	37,345	0.01%
2024/09/04	13	77.68	2	78.25	78.70	11	39,131	0.03%
2024/09/03	4	80.37	3	80.10	79.50	1	40,875	0.00%
2024/09/02	7	81.20	0	0.00	79.50	7	43,141	0.02%
2024/08/30	10	80.80	12.2	81.55	82.90	-2.2	43,791	0.00%
2024/08/29	0	0.00	3	79.00	79.20	-3	43,678	-0.01%
2024/08/28	2	78.00	3	78.30	78.10	-1	45,476	0.00%
2024/08/27	9.2	78.48	1	77.90	78.30	8.2	45,817	0.02%
2024/08/26	4	80.75	16	82.11	79.90	-12	45,676	-0.03%
2024/08/23	2	79.40	4	80.05	79.50	-2	45,635	0.00%
2024/08/22	2	80.05	0	0.00	79.70	2	45,927	0.00%
2024/08/21	3	79.20	22	79.91	80.40	-19	46,209	-0.04%
2024/08/20	22	80.25	6.1	80.78	79.20	16	46,217	0.03%
2024/08/19	12	79.96	11	79.59	79.50	1	46,054	0.00%
2024/08/16	5	80.50	2	81.05	80.80	3	45,967	0.01%
2024/08/15	1	78.20	6.5	79.54	80.40	-5.5	45,678	-0.01%
2024/08/14	4	78.05	3	78.20	77.70	1	45,246	0.00%
2024/08/13	10	79.39	4	79.35	79.10	6	44,815	0.01%
2024/08/12	1	79.80	14	81.04	82.50	-13	44,178	-0.03%
2024/08/09	21	78.86	14	80.68	77.20	7	45,149	0.02%
2024/08/08	21	81.26	12	81.72	78.80	9	49,084	0.02%
2024/08/07	36	81.17	22.1	81.07	84.20	14	50,537	0.03%
2024/08/06	10	78.22	20.2	79.89	79.60	-10.2	51,107	-0.02%
2024/08/05	21	76.59	3.2	76.43	75.00	17.8	51,191	0.03%
2024/08/02	9	80.14	8.6	80.33	79.70	0.4	51,118	0.00%
2024/08/01	3	79.67	4.2	79.58	79.70	-1.2	50,658	0.00%
2024/07/31	2.5	77.12	2.3	77.84	77.90	0.2	50,404	0.00%
2024/07/30	4	74.23	5.2	75.14	76.20	-1.2	50,310	0.00%
2024/07/29	3	73.13	3	73.63	72.90	0	50,441	0.00%
2024/07/26	1	72.60	2	73.25	73.90	-1	50,553	0.00%
2024/07/23	2.1	72.56	20.1	72.72	74.20	-18	50,717	-0.04%
2024/07/22	6.1	69.36	9	69.30	71.00	-2.9	50,851	-0.01%
2024/07/19	28.1	72.05	29.2	71.91	71.10	-1.1	50,442	0.00%
2024/07/18	14.5	74.14	21	74.14	74.00	-6.5	50,132	-0.01%
2024/07/17	5.2	73.75	10	73.81	73.50	-4.8	49,984	-0.01%
2024/07/16	4.2	76.92	0	0.00	75.10	4.2	49,777	0.01%
2024/07/15	2.1	75.98	4	77.85	77.90	-1.9	49,553	0.00%
2024/07/12	22	75.90	12	76.18	76.40	10	49,136	0.02%
2024/07/11	15.2	76.90	3	77.17	77.30	12.1	48,805	0.02%
2024/07/10	6	76.38	5	77.38	76.10	1	48,607	0.00%
2024/07/09	13	77.31	11	77.09	77.20	2	48,258	0.00%
2024/07/08	12.2	77.41	36	76.97	78.00	-23.8	47,642	-0.05%
2024/07/05	43	84.42	64	84.50	83.70	-21	46,700	-0.04%
2024/07/04	15	86.71	16	86.61	86.40	-1	46,213	0.00%
2024/07/03	37	87.67	7.1	87.76	87.60	29.9	45,858	0.07%
2024/07/02	5	85.52	32	86.01	84.80	-27	45,291	-0.06%
2024/07/01	5.1	88.22	17	85.84	86.00	-12	44,799	-0.03%
2024/06/28	2	88.55	33	89.47	88.60	-31	44,030	-0.07%
2024/06/27	5	88.62	49.1	88.69	89.20	-44.1	43,631	-0.10%
2024/06/26	28	90.40	63	91.10	89.00	-35	43,091	-0.08%
2024/06/25	59	90.70	41.1	90.17	91.70	17.9	42,423	0.04%
2024/06/24	20.1	90.21	76	89.76	88.80	-55.9	41,532	-0.13%
2024/06/21	104	93.42	27.1	97.07	92.30	77	40,591	0.19%	大買/
2024/06/20	43.7	91.93	35	92.29	92.10	8.6	38,643	0.02%
2024/06/19	54	91.63	47.2	92.82	90.00	6.9	37,771	0.02%
2024/06/18	35	89.97	41.3	89.74	88.80	-6.3	36,480	-0.02%
2024/06/17	108.1	91.56	76	93.42	89.10	32	35,801	0.09%	大買/
2024/06/14	48	88.77	41.5	88.67	92.80	6.5	34,396	0.02%
2024/06/13	76.1	86.52	10.1	86.96	84.40	66	33,344	0.20%
2024/06/12	46.3	84.44	221	84.75	83.00	-174.7	32,877	-0.53%	大賣/鉅額交易
2024/06/11	104.2	94.38	52	93.46	88.20	52.2	31,780	0.16%	大買/
2024/06/07	235	97.65	45	98.61	96.20	190	29,937	0.63%	大買/鉅額交易
2024/06/06	33	94.57	21.8	94.69	96.80	11.2	27,958	0.04%
2024/06/05	1	85.70	18.4	86.90	88.00	-17.4	25,592	-0.07%
2024/06/04	10.1	80.33	47	79.94	80.00	-37	24,729	-0.15%
2024/06/03	16.2	80.67	67.2	82.07	82.00	-51	24,299	-0.21%
2024/05/31	8.2	84.02	8	82.94	79.70	0.2	22,456	0.00%
2024/05/30	19.1	84.35	1.2	86.59	87.50	18	22,077	0.08%
2024/05/29	18.2	86.09	5.1	85.01	85.60	13.1	21,953	0.06%
2024/05/28	14.1	86.99	17.7	88.36	87.00	-3.6	21,736	-0.02%
2024/05/27	26	77.78	24.2	81.36	82.10	1.8	21,665	0.01%
2024/05/24	3	74.80	13.3	73.82	74.90	-10.3	21,326	-0.05%
2024/05/23	10	71.00	0	0.00	71.10	10	21,128	0.05%
2024/05/22	2	69.10	2	70.90	71.20	0	21,144	0.00%
2024/05/21	14	69.76	0	0.00	68.80	14	21,103	0.07%
2024/05/20	3	70.70	2	70.30	70.80	1	21,096	0.00%
2024/05/17	1	70.00	5	69.72	70.00	-4	21,037	-0.02%
2024/05/16	17	71.36	51.1	70.22	71.90	-34.1	20,902	-0.16%
2024/05/15	28	69.23	25.3	69.86	70.50	2.7	20,605	0.01%
2024/05/14	140	71.59	83.8	71.40	68.40	56.2	19,005	0.30%	大買/
2024/05/13	49.3	69.25	54.2	70.02	70.10	-5	13,910	-0.04%
2024/05/10	160	61.52	37	63.03	63.80	123	11,861	1.04%	大買/鉅額交易
2024/05/09	11	54.18	45	56.88	58.00	-34	10,361	-0.33%
2024/05/08	16	51.76	31	53.04	52.80	-15	9,418	-0.16%
2024/05/07	7	50.13	6.2	50.69	50.80	0.8	8,781	0.01%
2024/05/06	6	49.28	6	50.10	49.80	0	8,545	0.00%
2024/05/03	6	50.00	11	49.59	49.40	-5	8,490	-0.06%
2024/05/02	14	51.24	16	50.43	49.40	-2	8,400	-0.02%
2024/04/30	15	49.73	9	50.26	50.70	6	7,939	0.08%
2024/04/29	27	49.81	13	49.58	49.55	14	7,708	0.18%
2024/04/26	8	46.84	14	46.95	48.35	-6	7,407	-0.08%
2024/04/24	0	0.00	5	45.40	45.45	-5	7,132	-0.07%
2024/04/23	0	0.00	2	44.40	44.95	-2	7,199	-0.03%
2024/04/22	12	44.83	0	0.00	43.85	12	7,263	0.17%
2024/04/18	0.1	42.90	0	0.00	42.90	0.1	7,189	0.00%
2024/04/16	2	44.05	0	0.00	42.90	2	7,492	0.03%
2024/04/15	1	44.35	0	0.00	45.10	1	7,909	0.01%
2024/04/12	1	45.10	0.3	44.95	45.00	0.7	8,164	0.01%
2024/04/11	0	44.80	1.3	45.05	44.80	-1.3	8,591	-0.01%
2024/04/10	5	44.75	0	0.00	44.50	5	9,432	0.05%
2024/04/03	1	43.80	0	0.00	43.65	1	10,191	0.01%
2024/04/02	1	44.15	0	0.00	44.05	1	10,328	0.01%
2024/04/01	0.1	44.20	12.6	44.58	44.55	-12.5	10,619	-0.12%
2024/03/29	0	44.10	0	0.00	44.10	0	11,020	0.00%
2024/03/28	10.1	44.15	0	0.00	44.00	10.1	11,852	0.09%
2024/03/27	1	44.65	0	0.00	44.45	1	13,593	0.01%
2024/03/25	0	0.00	2	45.65	45.40	-2	15,353	-0.01%
2024/03/22	2	44.53	0	0.00	45.30	2	16,105	0.01%
2024/03/21	2	45.10	6.8	45.20	45.10	-4.8	16,959	-0.03%
2024/03/20	3	45.07	0	0.00	45.00	3	17,230	0.02%
2024/03/18	1	45.35	0	0.00	45.65	1	17,526	0.01%
2024/03/14	2	47.40	5	47.27	47.10	-3	17,606	-0.02%
2024/03/12	2	49.20	0	0.00	49.45	2	17,429	0.01%
2024/03/11	6	49.30	8	49.35	49.30	-2	17,544	-0.01%
2024/03/07	2	48.40	0.4	48.55	48.10	1.6	18,241	0.01%
2024/03/01	5	49.26	0.1	50.00	49.90	4.9	18,376	0.03%
2024/02/29	3	50.20	0	0.00	50.40	3	18,247	0.02%
2024/02/27	1	48.70	0	0.00	48.10	1	17,884	0.01%
2024/02/23	0	0.00	2	50.10	49.65	-2	17,845	-0.01%
2024/02/22	0	0.00	1	50.00	50.00	-1	17,821	-0.01%
2024/02/21	3	49.13	0	0.00	49.00	3	17,723	0.02%
2024/02/20	3	49.00	0	0.00	48.65	3	17,675	0.02%
2024/02/19	2	47.85	1	47.55	47.90	1	17,664	0.01%
2024/02/15	6	46.81	0	47.15	47.20	6	17,961	0.03%
2024/02/02	3.1	48.43	0	0.00	48.20	3.1	17,983	0.02%
2024/02/01	1	49.80	3	49.87	49.65	-2	17,868	-0.01%
2024/01/31	3	49.43	0	0.00	48.90	3	17,839	0.02%
2024/01/29	10	50.20	0	0.00	50.00	10	17,858	0.06%
2024/01/26	0.1	49.60	0	0.00	49.75	0.1	17,882	0.00%
2024/01/25	3.1	49.85	0	0.00	49.75	3.1	17,876	0.02%
2024/01/24	4	51.00	4	50.50	50.50	0	17,811	0.00%
2024/01/23	4	50.80	4	50.40	50.20	0	17,846	0.00%
2024/01/22	1	49.65	2	50.45	50.70	-1	17,889	-0.01%
2024/01/19	2.2	51.83	0	0.00	51.20	2.2	17,791	0.01%
2024/01/18	0	0.00	1	52.40	52.50	-1	17,695	-0.01%
2024/01/17	0.2	50.93	0	0.00	51.00	0.2	17,539	0.00%
2024/01/16	2.1	51.80	1	52.90	52.00	1.1	17,383	0.01%
2024/01/15	5	53.48	5	53.26	52.80	0	17,235	0.00%
2024/01/12	0	0.00	3	52.43	52.50	-3	17,179	-0.02%
2024/01/11	2	50.75	66	51.13	50.90	-64	17,038	-0.38%
2024/01/10	1	50.90	2	50.75	50.70	-1	16,960	-0.01%
2024/01/09	5	52.40	1	52.30	52.40	4	16,693	0.02%
2024/01/08	2	56.45	2.2	56.48	56.20	-0.2	16,210	0.00%
2024/01/05	6	57.05	18	57.02	57.90	-12	15,999	-0.08%
2024/01/04	17	57.61	19	57.44	57.00	-2	15,558	-0.01%
2024/01/03	9	55.28	16	55.65	55.00	-7	14,793	-0.05%
2024/01/02	14	55.29	4	56.68	54.70	10	14,512	0.07%
2023/12/28	4	56.30	3	55.10	55.20	1	13,906	0.01%
2023/12/27	2	57.30	2	56.60	56.60	0	13,795	0.00%
2023/12/26	17	54.92	101	54.87	56.00	-84	13,532	-0.62%	大賣/
2023/12/25	17.1	56.02	17	55.64	54.50	0.1	13,140	0.00%
2023/12/22	21	59.88	35	60.47	60.10	-14	12,342	-0.11%
2023/12/21	88	55.34	15	58.32	59.60	73	10,570	0.69%
2023/12/20	2	51.40	14	53.59	54.50	-12	9,261	-0.13%
2023/12/19	23	52.95	22	52.47	52.30	1	8,798	0.01%
2023/12/18	19	52.68	15	52.88	52.90	4	8,116	0.05%
2023/12/15	2	50.00	2	50.55	50.60	0	7,335	0.00%
2023/12/14	3	48.98	0	0.00	49.05	3	7,080	0.04%
2023/12/13	4	50.58	2	51.00	50.10	2	6,925	0.03%
2023/12/12	2	52.10	1	53.00	51.80	1	7,366	0.01%
2023/12/11	97	52.95	4	53.15	52.40	93	7,192	1.29%
2023/12/07	5	50.88	4	50.35	50.10	1	6,981	0.01%
2023/12/06	2	50.85	0	0.00	51.30	2	6,957	0.03%
2023/12/05	0	0.00	1	51.80	52.00	-1	6,865	-0.01%
2023/12/04	6	52.30	7	51.07	52.50	-1	6,511	-0.02%
2023/12/01	2	48.40	2	48.60	48.65	0	6,098	0.00%
2023/11/30	0.1	46.80	0	0.00	46.70	0.1	5,955	0.00%
2023/11/27	0	0.00	6	46.10	46.00	-6	5,993	-0.10%
2023/11/24	6	45.70	2	45.55	45.50	4	5,985	0.07%
2023/11/23	0	0.00	8	45.65	45.75	-8	6,051	-0.13%
2023/11/15	1	47.50	2.6	47.08	47.85	-1.6	6,230	-0.03%
2023/11/14	0	0.00	12	47.50	46.10	-12	6,289	-0.19%
2023/11/10	3	45.27	0	0.00	45.00	3	6,230	0.05%
2023/11/08	1	46.20	0	0.00	46.10	1	6,203	0.02%
2023/11/07	2	46.50	0	0.00	46.25	2	6,245	0.03%
2023/11/06	1	46.60	1	47.45	47.45	0	6,240	0.00%
2023/11/03	0	0.00	1	47.45	47.70	-1	6,210	-0.02%
2023/11/02	0	0.00	1	47.05	47.10	-1	6,237	-0.02%
2023/10/31	2	46.75	0	0.00	46.20	2	6,272	0.03%
2023/10/30	0	0.00	1	47.45	47.45	-1	6,225	-0.02%
2023/10/27	0	0.00	1	45.02	45.50	-1	6,150	-0.02%
2023/10/24	1	44.40	0	0.00	44.60	1	6,340	0.02%
2023/10/23	0	0.00	25	44.61	44.50	-25	6,394	-0.39%
2023/10/20	5	45.20	0	45.05	44.90	5	6,415	0.08%
2023/10/19	20	45.30	1	45.65	45.60	19	6,456	0.29%
2023/10/13	1.1	45.00	0	0.00	44.25	1.1	6,610	0.02%
2023/10/12	0	0.00	0	45.65	45.65	0	6,579	0.00%
2023/10/11	1	45.51	0	0.00	45.25	1	6,647	0.02%
2023/10/04	0.2	46.25	0	0.00	46.35	0.2	6,971	0.00%
2023/10/03	10	46.35	3	46.30	46.00	7	7,134	0.10%
2023/10/02	1.1	47.30	0	0.00	47.35	1.1	7,230	0.02%
2023/09/26	7	48.60	0	0.00	48.70	7	8,660	0.08%
2023/09/25	0	0.00	1.1	49.14	49.20	-1.1	9,197	-0.01%
2023/09/22	3	49.50	1	49.45	49.50	2	9,463	0.02%
2023/09/21	2.1	50.73	10	50.90	49.80	-8	9,532	-0.08%
2023/09/20	0	0.00	13	51.42	51.30	-13	9,490	-0.14%
2023/09/19	11	50.00	20	50.85	50.50	-9	9,382	-0.10%
2023/09/18	1	50.80	9	50.66	50.90	-8	9,376	-0.09%
2023/09/15	13	50.15	32	49.93	50.60	-19	9,386	-0.20%
2023/09/14	10	47.70	1.2	48.08	48.85	8.8	8,722	0.10%
2023/09/13	10	46.65	10	46.65	46.65	0	8,628	0.00%
2023/09/12	0	0.00	3	46.35	46.80	-3	8,725	-0.03%
2023/09/11	1	45.80	0	0.00	46.00	1	8,719	0.01%
2023/09/08	13	46.45	6	46.53	46.30	7	8,781	0.08%
2023/09/07	2.1	45.90	1	45.90	45.65	1.1	8,817	0.01%
2023/09/06	2	46.28	2	46.45	46.30	0	8,880	0.00%
2023/09/05	1	47.25	1	47.05	47.30	0	8,935	0.00%
2023/09/04	0	0.00	2	46.55	46.50	-2	9,162	-0.02%
2023/09/01	1	45.10	0	0.00	44.90	1	9,167	0.01%
2023/08/31	5	45.41	2	45.65	45.30	3	9,261	0.03%
2023/08/29	10.1	45.52	0	0.00	45.35	10.1	9,324	0.11%
2023/08/28	1	45.30	10	46.10	46.10	-9	9,394	-0.10%
2023/08/25	1	46.05	0	0.00	45.90	1	9,499	0.01%
2023/08/24	12	46.80	1.2	46.68	46.00	10.9	9,566	0.11%
2023/08/23	10.1	47.81	0	0.00	47.55	10.1	9,478	0.11%
2023/08/22	4	48.55	0	0.00	48.70	4	9,435	0.04%
2023/08/21	1	50.28	0	0.00	49.30	1	9,449	0.01%
2023/08/18	20	50.90	2	50.96	50.50	18	9,404	0.19%
2023/08/17	2.1	47.26	10	47.80	47.90	-7.9	9,202	-0.09%
2023/08/16	22.1	47.58	0	0.00	47.60	22.1	9,232	0.24%
2023/08/15	0.2	49.17	0	0.00	49.00	0.2	9,236	0.00%
2023/08/14	12	50.45	0	0.00	49.50	12	9,286	0.13%
2023/08/11	1	49.55	2	49.30	50.60	-1	9,367	-0.01%
2023/08/10	0	49.90	0	0.00	50.10	0	9,379	0.00%
2023/08/09	1	50.00	0	0.00	50.10	1	9,428	0.01%
2023/08/08	2	49.95	0	0.00	50.10	2	9,472	0.02%
2023/08/07	0	50.60	13	50.48	50.50	-13	9,594	-0.14%
2023/08/04	12	51.10	1	51.40	51.60	11	9,661	0.11%
2023/08/02	0	0.00	0.1	50.50	51.10	-0.1	9,689	0.00%
2023/08/01	0	0.00	2.2	51.20	51.10	-2.2	9,706	-0.02%
2023/07/31	1.1	50.33	5	50.50	50.40	-3.9	9,784	-0.04%
2023/07/28	0	0.00	1	51.30	51.80	-1	9,824	-0.01%
2023/07/27	7.4	50.23	0	0.00	50.40	7.4	9,917	0.07%
2023/07/26	11	49.60	11	49.78	49.45	0	9,944	0.00%
2023/07/24	1.3	49.54	0	0.00	49.30	1.3	10,070	0.01%
2023/07/20	2	51.40	52	51.51	51.90	-50	10,171	-0.49%
2023/07/19	1	50.80	1	51.60	50.90	0	10,214	0.00%
2023/07/18	0	0.00	20.3	51.09	50.40	-20.3	10,362	-0.20%
2023/07/17	0.1	50.30	1	51.10	51.00	-1	10,322	-0.01%
2023/07/14	0	0.00	0	50.70	50.40	0	10,323	0.00%
2023/07/13	4.6	50.12	1	49.80	49.30	3.6	10,335	0.03%
2023/07/12	23.5	52.32	3	52.37	51.60	20.5	10,261	0.20%
2023/07/11	1	53.70	20	54.00	53.60	-19	10,245	-0.19%
2023/07/10	7.1	54.26	0	0.00	53.60	7.1	10,259	0.07%
2023/07/07	4	56.60	2	56.60	56.70	2	10,090	0.02%
2023/07/05	0	57.50	0	0.00	57.70	0	9,939	0.00%
2023/07/04	15.1	58.70	4	61.05	57.30	11	9,675	0.11%
2023/07/03	2.1	58.51	2	58.60	58.90	0	8,716	0.00%
2023/06/30	16	58.83	5	58.94	59.00	11	8,216	0.13%
2023/06/29	2.1	57.46	0	0.00	57.30	2.1	7,941	0.03%
2023/06/28	1.1	58.31	0	0.00	58.40	1.1	7,880	0.01%
2023/06/27	20	58.95	20	59.50	58.80	0	7,873	0.00%
2023/06/26	2	58.90	0	0.00	58.80	2	7,871	0.03%
2023/06/21	1	60.00	0	60.20	60.20	1	7,865	0.01%
2023/06/20	8	61.00	7	61.10	61.00	1	7,836	0.01%
2023/06/19	4.1	62.02	0	0.00	61.10	4.1	7,892	0.05%
2023/06/16	0	0.00	8	62.51	62.60	-8	7,918	-0.10%
2023/06/15	7.6	61.87	7.2	61.73	61.70	0.4	7,940	0.01%
2023/06/14	2	62.30	3	62.57	62.20	-1	8,067	-0.01%
2023/06/13	0	0.00	0.2	61.90	61.80	-0.2	8,375	0.00%
2023/06/12	2	61.65	1.2	61.67	62.10	0.8	8,862	0.01%
2023/06/09	2	61.40	1	61.30	61.80	1	9,553	0.01%
2023/06/08	9	61.56	10	61.71	61.50	-1	9,687	-0.01%
2023/06/07	7	59.76	0	59.50	59.80	7	9,917	0.07%
2023/06/06	0	0.00	2	59.05	59.50	-2	9,925	-0.02%
2023/06/05	0	58.15	0	0.00	58.00	0	9,958	0.00%
2023/06/02	0	0.00	0	58.00	58.10	0	10,005	0.00%
2023/06/01	3.1	57.37	0	0.00	57.10	3.1	10,059	0.03%
2023/05/31	2	58.00	0	0.00	58.00	2	10,104	0.02%
2023/05/30	2	58.91	0	0.00	58.70	2	10,281	0.02%
2023/05/29	0	0.00	1	60.29	60.00	-1	10,361	-0.01%
2023/05/26	1.1	59.27	0	0.00	58.90	1.1	10,595	0.01%
2023/05/25	2	59.00	0	0.00	58.70	2	10,907	0.02%
2023/05/23	0	0.00	1	60.20	60.10	-1	11,458	-0.01%
2023/05/22	8	59.58	11	60.26	60.20	-3	11,482	-0.03%
2023/05/19	1	60.80	2	60.45	60.30	-1	11,432	-0.01%
2023/05/18	2	59.90	2	59.90	59.60	0	11,369	0.00%
2023/05/17	1	59.80	9	59.90	60.20	-8	11,390	-0.07%
2023/05/16	11	59.71	0	0.00	59.60	11	11,367	0.10%
2023/05/15	1	58.00	11	59.54	60.20	-10	11,413	-0.09%
2023/05/12	3.1	59.14	2	59.10	59.20	1.1	11,434	0.01%
2023/05/11	14.1	60.07	0	0.00	59.10	14.1	11,447	0.12%
2023/05/10	6	61.48	2.1	61.40	61.60	3.9	11,368	0.03%
2023/05/09	0	60.10	31.5	60.13	60.20	-31.5	11,394	-0.28%
2023/05/08	1	59.50	20	59.40	59.40	-19	11,536	-0.16%
2023/05/05	1.1	59.92	0	0.00	59.50	1.1	11,898	0.01%
2023/05/04	20	60.60	5	60.34	60.10	15	11,984	0.13%
2023/05/03	3.2	61.61	0	0.00	60.50	3.2	12,004	0.03%
2023/05/02	3	63.23	0	0.00	63.20	3	11,970	0.03%
2023/04/28	6	64.95	2	65.01	65.00	4	12,084	0.03%
2023/04/26	2.3	63.39	0	0.00	63.70	2.3	12,253	0.02%
2023/04/25	2	64.50	0	0.00	64.20	2	12,258	0.02%
2023/04/24	2	65.10	0	65.50	65.50	2	12,374	0.02%
2023/04/21	8.1	66.37	1	65.10	65.00	7.1	12,497	0.06%
2023/04/20	16.4	68.00	0	0.00	67.70	16.4	12,473	0.13%
2023/04/19	2.1	68.59	0	0.00	68.00	2.1	12,630	0.02%
2023/04/18	5	69.62	0	0.00	69.00	5	12,772	0.04%
2023/04/17	4.1	70.45	3	70.63	70.50	1.1	12,889	0.01%
2023/04/14	1.1	69.01	2.9	69.80	69.90	-1.9	13,041	-0.01%
2023/04/13	1	68.00	0	0.00	68.50	1	13,235	0.01%
2023/04/12	2	68.80	10	69.50	68.80	-8	13,442	-0.06%
2023/04/11	0	0.00	1	69.00	68.60	-1	13,740	-0.01%
2023/04/10	13	69.02	0	0.00	68.80	13	14,135	0.09%
2023/04/07	3	69.10	1	69.50	69.40	2	14,505	0.01%
2023/04/06	17	68.12	1	67.70	67.80	16	14,953	0.11%
2023/03/31	10	69.44	0	0.00	68.50	10	15,727	0.06%
2023/03/29	1.1	69.00	0	69.90	68.80	1	17,649	0.01%
2023/03/28	2	70.60	2	69.30	69.30	0	18,203	0.00%
2023/03/27	3	70.33	0	0.00	69.70	3	18,992	0.02%
2023/03/23	1.4	69.76	0	0.00	69.90	1.4	20,125	0.01%
2023/03/22	1.1	69.54	0	0.00	70.40	1.1	20,171	0.01%
2023/03/21	0.1	69.20	0	0.00	69.00	0.1	20,226	0.00%
2023/03/20	1.1	69.99	7	70.36	69.60	-6	20,233	-0.03%
2023/03/17	0.4	69.00	0	0.00	69.00	0.4	20,203	0.00%
2023/03/16	5.4	69.10	23	69.41	68.20	-17.7	20,128	-0.09%
2023/03/15	11.5	71.83	32	71.53	71.00	-20.5	19,886	-0.10%
2023/03/14	22.2	73.03	21.5	73.47	72.50	0.6	19,571	0.00%
2023/03/13	9	80.50	0	0.00	80.50	9	18,898	0.05%
2023/03/10	52	80.57	6	81.48	79.10	46	18,755	0.25%
2023/03/09	0	0.00	3	80.37	80.10	-3	18,527	-0.02%
2023/03/08	14	80.11	8	79.68	79.00	6	18,647	0.03%
2023/03/07	0	0.00	32	81.09	80.70	-32	18,699	-0.17%
2023/03/06	12	80.36	0	0.00	80.60	12	18,803	0.06%
2023/03/03	4	80.95	5	80.42	81.10	-1	19,016	-0.01%
2023/03/02	1	80.60	12.3	80.32	80.70	-11.3	19,149	-0.06%
2023/03/01	0	0.00	3.1	77.99	78.60	-3.1	18,998	-0.02%
2023/02/24	2	79.95	1	79.90	79.60	1	18,961	0.01%
2023/02/23	18	79.14	17	79.35	79.20	1	18,829	0.01%
2023/02/22	6	77.08	12.1	77.83	76.70	-6.1	18,592	-0.03%
2023/02/21	1	76.60	9	77.01	77.50	-8	18,344	-0.04%
2023/02/20	2	73.65	1	73.30	74.00	1	18,296	0.01%
2023/02/17	4.1	72.88	11	72.93	73.30	-6.9	18,522	-0.04%
2023/02/16	2	73.80	2	73.90	73.70	0	18,664	0.00%
2023/02/15	3	73.83	1	73.80	73.70	2	19,073	0.01%
2023/02/14	3	74.50	0	0.00	74.80	3	19,329	0.02%
2023/02/13	0	73.80	4	74.10	73.80	-4	19,474	-0.02%
2023/02/10	16	75.83	4	75.50	75.50	12	19,706	0.06%
2023/02/09	16	77.25	10	76.90	76.90	6	20,025	0.03%
2023/02/08	0	0.00	6	77.83	77.90	-6	20,279	-0.03%
2023/02/07	12	77.60	15	77.21	77.60	-3	20,350	-0.01%
2023/02/06	42.1	76.74	33	76.12	76.10	9.1	20,482	0.04%
2023/02/03	26	79.83	27	80.34	79.50	-1	20,459	0.00%
2023/02/02	3	78.20	15	77.91	78.60	-12	20,220	-0.06%
2023/02/01	8	76.30	7	76.76	76.70	1	20,217	0.01%
2023/01/31	2	75.70	2	75.70	75.90	0	20,313	0.00%
2023/01/30	2	73.95	2	74.45	75.60	0	20,414	0.00%
2023/01/17	18	73.94	1	73.90	73.60	17	20,433	0.08%
2023/01/16	17	73.71	17	73.27	73.70	0	20,475	0.00%
2023/01/13	1	74.30	5	74.42	74.50	-4	20,424	-0.02%
2023/01/12	2.1	74.81	0	0.00	74.10	2.1	20,536	0.01%
2023/01/11	8	76.90	8	76.20	76.10	0	20,473	0.00%
2023/01/10	2.2	77.64	1	78.50	76.50	1.2	20,444	0.01%
2023/01/09	11	77.49	2	77.65	77.50	9	20,639	0.04%
2023/01/06	1	76.61	8	77.10	77.80	-7	20,709	-0.03%
2023/01/05	17	77.35	11	78.28	77.10	6	20,762	0.03%
2023/01/04	8.1	77.54	0	0.00	77.10	8.1	20,903	0.04%
2023/01/03	14	79.69	6	79.95	79.20	8	20,825	0.04%
2022/12/30	9	80.24	11	80.60	80.10	-2	20,753	-0.01%
2022/12/29	3	79.37	10	79.44	79.20	-7	20,637	-0.03%
2022/12/28	20	80.57	46	78.79	79.00	-26	20,583	-0.13%
2022/12/27	13	82.42	20	83.76	82.10	-7	20,463	-0.03%
2022/12/26	29	83.66	4	83.63	82.40	25	20,553	0.12%
2022/12/23	39	84.88	13.4	84.91	86.20	25.6	20,344	0.13%
2022/12/22	42.2	84.50	37.5	83.92	87.20	4.8	19,732	0.02%
2022/12/21	27.2	79.47	26	78.29	79.80	1.2	18,579	0.01%
2022/12/20	12	78.18	21.3	78.07	76.70	-9.3	18,285	-0.05%
2022/12/19	43.1	78.40	39.2	77.96	76.20	3.9	18,086	0.02%
2022/12/16	52.2	78.34	78	74.91	78.80	-25.8	17,509	-0.15%
2022/12/15	41	71.52	1	72.00	72.50	40	16,827	0.24%
2022/12/14	1	69.20	1	69.90	70.70	0	17,223	0.00%
2022/12/13	0.1	70.60	6	70.37	70.30	-5.9	17,331	-0.03%
2022/12/12	8	69.10	0.4	69.50	69.30	7.6	17,584	0.04%
2022/12/09	15	70.03	6	69.55	70.10	9	17,814	0.05%
2022/12/08	4	68.70	3	68.87	68.60	1	18,088	0.01%
2022/12/07	12	70.18	38	69.54	69.10	-26	18,250	-0.14%
2022/12/06	13.1	71.35	5	72.70	70.60	8.1	18,254	0.04%
2022/12/05	5	74.30	6	74.45	74.30	-1	18,390	-0.01%
2022/12/02	1	74.60	0.6	74.60	74.50	0.4	18,584	0.00%
2022/12/01	25	76.20	26	76.18	75.30	-1	18,774	-0.01%
2022/11/30	5	75.20	12	75.47	76.10	-7	18,698	-0.04%
2022/11/29	1	72.10	1	74.40	74.70	0	18,769	0.00%
2022/11/28	5	73.60	1	73.20	72.90	4	18,998	0.02%
2022/11/25	4	75.95	36	75.36	74.90	-32	18,973	-0.17%
2022/11/24	1	72.90	7	73.94	75.40	-6	19,000	-0.03%
2022/11/23	2	70.10	2.4	71.04	71.10	-0.4	18,785	0.00%
2022/11/22	3	69.23	3	69.83	69.10	0	18,934	0.00%
2022/11/21	15	70.34	0	0.00	69.50	15	18,878	0.08%
2022/11/18	8	73.65	7	72.20	71.80	1	18,843	0.01%
2022/11/17	0.8	74.78	1	74.90	74.20	-0.2	18,944	0.00%
2022/11/16	22	74.41	4	75.28	75.30	18	18,910	0.10%
2022/11/15	3.2	73.60	3	74.20	74.60	0.2	18,998	0.00%
2022/11/14	17	74.40	6	74.50	74.10	11	18,805	0.06%
2022/11/11	21	74.71	21	73.95	73.50	0	18,698	0.00%
2022/11/10	2	72.55	6	73.52	74.40	-4	18,395	-0.02%
2022/11/09	6	71.58	13	71.98	72.00	-7	18,244	-0.04%
2022/11/08	3.1	71.69	3	72.13	70.40	0.1	18,282	0.00%
2022/11/07	6.7	69.98	20.1	69.23	70.00	-13.4	18,009	-0.07%
2022/11/04	0	0.00	10	66.90	66.60	-10	17,759	-0.06%
2022/11/03	6	65.68	5	65.90	65.80	1	17,605	0.01%
2022/11/02	0	0.00	0.4	67.20	66.50	-0.4	17,748	0.00%
2022/11/01	29	66.60	35	66.07	66.00	-6	17,590	-0.03%
2022/10/31	1	67.50	8	67.09	67.70	-7	17,596	-0.04%
2022/10/28	11	68.53	14	69.49	68.50	-3	17,585	-0.02%
2022/10/27	12	68.65	4	69.48	70.50	8	17,529	0.05%
2022/10/26	4	66.53	3	67.07	69.20	1	17,483	0.01%
2022/10/25	1	68.10	3	69.23	67.70	-2	17,395	-0.01%
2022/10/24	37	69.14	5	68.94	68.50	32	17,586	0.18%
2022/10/21	6	66.60	38	67.14	66.50	-32	17,570	-0.18%
2022/10/20	28	64.29	1	65.00	66.90	27	17,578	0.15%
2022/10/19	1	67.60	2.3	68.09	67.90	-1.3	17,706	-0.01%
2022/10/18	13	66.04	15	66.76	67.00	-2	17,674	-0.01%
2022/10/17	31	64.43	13	63.68	64.90	18	17,705	0.10%
2022/10/14	1	69.40	5	69.38	68.80	-4	17,512	-0.02%
2022/10/13	20	66.65	14	68.44	65.40	6	17,873	0.03%
2022/10/12	11.1	68.72	0	0.00	68.30	11.1	18,252	0.06%
2022/10/11	9	72.18	8	72.58	72.20	1	18,103	0.01%
2022/10/07	21	73.49	27	74.16	73.20	-6	17,998	-0.03%
2022/10/06	7	73.49	8.2	72.33	73.60	-1.2	18,048	-0.01%
2022/10/05	1.2	73.63	26	72.84	72.90	-24.8	18,103	-0.14%
2022/10/04	18	71.78	5.5	71.41	71.60	12.5	18,225	0.07%
2022/10/03	25.2	69.51	38	70.25	70.30	-12.8	18,110	-0.07%
2022/09/30	7	65.57	14.3	65.03	66.80	-7.3	17,994	-0.04%
2022/09/29	4	67.63	1	68.40	66.50	3	17,966	0.02%
2022/09/28	13	66.94	3.9	66.57	65.70	9.1	17,990	0.05%
2022/09/27	0	0.00	0.2	70.00	71.00	-0.2	18,355	0.00%
2022/09/26	7.4	70.55	4	70.08	69.40	3.4	18,480	0.02%
2022/09/23	1	75.20	0	0.00	74.90	1	18,620	0.01%
2022/09/22	1.1	76.07	2.5	75.47	74.70	-1.4	18,861	-0.01%
2022/09/21	13.5	77.45	25	74.89	78.30	-11.6	19,104	-0.06%
2022/09/20	21	75.38	3	75.60	75.10	18	19,163	0.09%
2022/09/19	18	76.64	40	76.06	74.10	-22	19,630	-0.11%
2022/09/16	17.2	79.01	5.1	79.29	80.70	12.1	19,925	0.06%
2022/09/15	4	80.90	10	81.13	80.70	-6	20,286	-0.03%
2022/09/14	11	75.28	7	77.47	79.10	4	20,546	0.02%
2022/09/13	21	77.77	2	77.55	77.70	19	20,614	0.09%
2022/09/12	5	77.00	8	75.95	76.90	-3	20,925	-0.01%
2022/09/08	14.1	73.45	15	73.57	74.10	-1	20,836	0.00%
2022/09/07	8.1	74.11	23.4	75.20	74.50	-15.4	20,908	-0.07%
2022/09/06	5.3	77.24	9.5	77.51	76.80	-4.3	20,750	-0.02%
2022/09/05	0.6	76.18	11.2	76.27	76.20	-10.6	20,692	-0.05%
2022/09/02	26.1	79.51	10	81.36	78.00	16.1	20,581	0.08%
2022/09/01	8.3	84.60	16	83.91	83.70	-7.7	20,346	-0.04%
2022/08/31	6.1	85.14	17.9	84.20	86.80	-11.9	20,415	-0.06%
2022/08/30	5	86.10	14	86.36	86.10	-9	20,129	-0.04%
2022/08/29	36.1	87.72	16	86.76	86.30	20.1	20,111	0.10%
2022/08/26	6.1	93.34	4	93.33	93.10	2.1	20,046	0.01%
2022/08/25	3.1	92.51	1	92.80	92.80	2.1	20,010	0.01%
2022/08/24	3.1	94.58	5	92.30	91.30	-2	20,068	-0.01%
2022/08/23	3.5	94.87	10.1	95.99	94.60	-6.6	20,090	-0.03%
2022/08/22	30.2	95.66	23	95.53	95.10	7.2	20,154	0.04%
2022/08/19	3.1	100.52	3	100.83	100.50	0.1	20,021	0.00%
2022/08/18	1.5	101.50	2	101.00	101.00	-0.5	20,220	0.00%
2022/08/17	2	101.25	2	102.00	101.50	0	20,697	0.00%
2022/08/16	6	100.55	16	100.00	99.90	-10	21,251	-0.05%
2022/08/15	2	102.00	1	101.00	101.50	1	21,871	0.00%
2022/08/12	3	103.50	1	103.50	104.50	2	21,770	0.01%
2022/08/11	3	104.50	1.1	103.50	103.00	1.9	21,901	0.01%
2022/08/10	3	104.50	3	105.50	103.00	0	21,885	0.00%
2022/08/09	12.1	105.38	11	105.18	105.00	1.1	21,937	0.01%
2022/08/08	3	107.17	2	107.50	107.50	1	21,826	0.00%
2022/08/05	1	106.00	10	107.15	107.50	-9	21,846	-0.04%
2022/08/04	7	102.86	12	103.50	104.00	-5	21,921	-0.02%
2022/08/03	3	105.67	3	105.17	104.50	0	21,955	0.00%
2022/08/02	23.1	104.18	4	104.50	105.00	19.1	22,088	0.09%
2022/08/01	4	106.63	2	106.75	107.50	2	22,109	0.01%
2022/07/29	0.1	107.00	23.1	105.07	107.00	-23	22,202	-0.10%
2022/07/28	8	102.25	1.2	102.63	102.00	6.9	22,118	0.03%
2022/07/27	6.2	102.51	8	104.00	104.50	-1.9	22,091	-0.01%
2022/07/26	5	103.50	7	101.29	100.50	-2	22,099	-0.01%
2022/07/25	8	104.19	11.2	104.32	104.00	-3.2	21,952	-0.01%
2022/07/22	6	106.25	5.1	106.70	106.50	0.9	21,993	0.00%
2022/07/21	25.2	105.85	16	106.38	105.50	9.2	22,013	0.04%
2022/07/20	42.4	106.48	16.2	106.84	103.50	26.2	21,989	0.12%
2022/07/19	13.2	128.64	36	129.06	131.00	-22.8	21,598	-0.11%
2022/07/18	4	119.75	4	119.25	121.00	0	21,147	0.00%
2022/07/15	4	118.00	1	117.00	117.00	3	21,144	0.01%
2022/07/14	2	117.50	5	117.20	118.50	-3	21,219	-0.01%
2022/07/13	0	0.00	2	116.50	113.50	-2	21,063	-0.01%
2022/07/12	21	115.45	1.2	112.52	112.00	19.9	20,966	0.09%
2022/07/11	1	120.00	2	121.50	120.50	-1	20,719	0.00%
2022/07/08	5.2	120.01	10	120.35	120.50	-4.9	20,675	-0.02%
2022/07/07	0	0.00	18	113.58	116.50	-18	20,505	-0.09%
2022/07/06	2.1	113.52	9	114.17	113.50	-6.9	20,500	-0.03%
2022/07/05	6	114.50	7	116.00	116.00	-1	20,405	0.00%
2022/07/04	0	0.00	4	112.63	115.50	-4	19,948	-0.02%
2022/07/01	19.1	119.09	19	114.16	111.00	0.1	19,836	0.00%
2022/06/30	5	118.70	4	119.13	119.00	1	19,480	0.01%
2022/06/29	15.3	124.66	2.2	121.17	120.00	13.2	19,155	0.07%
2022/06/28	19.2	125.90	28.3	126.03	128.00	-9.2	18,787	-0.05%
2022/06/27	6.2	124.87	17	125.65	128.00	-10.9	18,412	-0.06%
2022/06/24	34.2	117.19	13	115.23	116.50	21.1	17,937	0.12%
2022/06/23	25	113.54	18	113.33	110.50	7	17,617	0.04%
2022/06/22	15	117.97	29	119.55	120.00	-14	17,276	-0.08%
2022/06/21	8	122.69	6	123.75	123.50	2	16,758	0.01%
2022/06/20	2	124.99	2	123.50	119.50	0	16,534	0.00%
2022/06/17	7.1	131.57	6	131.92	131.00	1.1	16,156	0.01%
2022/06/16	10.1	136.63	14	140.43	131.00	-3.9	15,984	-0.02%
2022/06/15	17	143.32	3	141.50	140.50	14	16,030	0.09%
2022/06/14	4	142.88	3	143.33	143.00	1	16,380	0.01%
2022/06/13	26	145.02	104	144.97	143.00	-78	17,312	-0.45%	大賣/
2022/06/10	4.1	151.87	7	151.43	150.00	-2.9	17,735	-0.02%
2022/06/09	11	156.32	0.2	157.50	155.00	10.9	17,977	0.06%
2022/06/08	2	160.75	7	161.50	161.50	-5	18,124	-0.03%
2022/06/07	3	158.67	27	158.57	159.00	-24	18,565	-0.13%
2022/06/06	14.2	161.32	10	161.30	158.50	4.2	19,086	0.02%
2022/06/02	10	158.55	17	158.09	158.50	-7	19,672	-0.04%
2022/06/01	15	160.03	17	161.21	159.50	-2	20,734	-0.01%
2022/05/31	8	159.44	3	157.50	157.00	5	22,047	0.02%
2022/05/30	34	159.21	5	160.80	158.50	29	22,405	0.13%
2022/05/27	10	159.10	3	159.00	160.50	7	22,706	0.03%
2022/05/26	10.1	159.63	6.1	160.89	156.50	4	23,032	0.02%
2022/05/25	18.1	160.82	15.1	161.32	160.50	3	23,196	0.01%
2022/05/24	18	164.08	12.4	163.55	161.50	5.6	23,415	0.02%
2022/05/23	4.3	160.08	42	161.01	163.50	-37.8	23,452	-0.16%
2022/05/20	2	147.00	5	147.50	149.00	-3	23,616	-0.01%
2022/05/19	15.1	143.83	29	143.84	146.00	-13.9	24,528	-0.06%
2022/05/18	2	146.50	4	146.63	147.50	-2	25,491	-0.01%
2022/05/17	10.1	145.55	5.2	146.98	143.00	4.9	26,034	0.02%
2022/05/16	11	149.82	8	148.81	148.00	3	26,380	0.01%
2022/05/13	3	152.17	3.1	153.50	153.50	-0.1	26,755	0.00%
2022/05/12	23	152.46	8.2	151.12	148.50	14.8	27,852	0.05%
2022/05/11	19	152.39	25	152.36	151.50	-6	28,048	-0.02%
2022/05/10	6.1	150.66	10	151.25	151.50	-3.9	28,426	-0.01%
2022/05/09	7	149.43	29	150.78	148.00	-22	28,842	-0.08%
2022/05/06	21	149.88	15	150.43	151.50	6	29,843	0.02%
2022/05/05	12.1	151.68	10.1	152.55	153.00	2	29,960	0.01%
2022/05/04	15	148.04	36	148.83	148.50	-21	29,923	-0.07%
2022/05/03	20.1	143.77	12	144.50	146.00	8.1	30,123	0.03%
2022/04/29	5	144.00	16	146.63	146.00	-11	30,426	-0.04%
2022/04/28	14.5	143.48	7	142.71	142.00	7.5	30,615	0.02%
2022/04/27	10	143.30	12	143.33	144.00	-2	30,648	-0.01%
2022/04/26	6	148.92	16	148.13	145.00	-10	30,761	-0.03%
2022/04/25	2.1	152.20	2	150.50	148.00	0.1	30,860	0.00%
2022/04/22	13	155.88	8	156.75	156.00	5	30,890	0.02%
2022/04/21	7	157.29	9.2	157.90	157.50	-2.2	31,098	-0.01%
2022/04/20	18	156.31	3.1	157.00	155.50	14.9	31,348	0.05%
2022/04/19	9	154.06	10	155.15	156.00	-1	31,482	0.00%
2022/04/18	28.1	151.45	5	151.80	151.00	23.1	31,728	0.07%
2022/04/15	10	155.60	24.1	155.42	155.00	-14.1	32,036	-0.04%
2022/04/14	14	158.79	20	158.00	154.50	-6	32,163	-0.02%
2022/04/13	6	156.33	29	156.67	158.00	-23	32,253	-0.07%
2022/04/12	28	149.20	19	148.66	153.00	9	32,311	0.03%
2022/04/11	5	153.40	7.1	154.75	151.50	-2.1	32,351	-0.01%
2022/04/08	2.1	154.00	7	154.29	154.00	-4.9	32,947	-0.01%
2022/04/07	6.2	151.70	13	151.35	149.50	-6.9	33,063	-0.02%
2022/04/06	26	153.98	4.1	154.28	156.00	21.9	33,093	0.07%
2022/04/01	4	159.63	4	158.63	160.00	0	33,478	0.00%
2022/03/31	13	158.38	15	157.50	158.50	-2	33,528	-0.01%
2022/03/30	3	158.17	4	158.13	160.00	-1	33,688	0.00%
2022/03/29	6	156.00	2	158.00	154.50	4	33,769	0.01%
2022/03/28	7	155.14	5	155.10	156.00	2	34,092	0.01%
2022/03/25	6.1	155.41	4	156.38	153.50	2.1	34,467	0.01%
2022/03/24	13	161.23	1	163.50	160.00	12	34,857	0.03%
2022/03/23	1	163.50	1	165.00	163.00	0	35,566	0.00%
2022/03/22	3	163.67	14	164.86	162.50	-11	36,222	-0.03%
2022/03/21	3	163.67	5	164.10	163.00	-2	37,126	-0.01%
2022/03/18	13	161.08	2	161.75	163.00	11	38,261	0.03%
2022/03/17	18	164.70	10	164.30	168.00	8	38,841	0.02%
2022/03/16	36.1	164.29	24.1	162.15	161.50	12	39,919	0.03%
2022/03/15	31	178.06	19	176.32	172.50	12	39,944	0.03%
2022/03/14	13	180.42	14.1	180.48	182.00	-1.1	41,030	0.00%
2022/03/11	18	174.89	17	175.35	175.00	1	42,473	0.00%
2022/03/10	7	178.57	15.1	177.64	176.50	-8.1	43,249	-0.02%
2022/03/09	15.7	174.86	6	174.75	174.00	9.7	43,857	0.02%
2022/03/08	28.4	176.47	54	174.01	170.50	-25.6	44,460	-0.06%
2022/03/07	48.1	187.43	37.1	185.12	180.00	11	43,865	0.03%
2022/03/04	18.1	195.29	24.3	195.71	192.00	-6.2	43,042	-0.01%
2022/03/03	16.2	194.15	24	193.92	192.00	-7.8	41,921	-0.02%
2022/03/02	14	192.32	19.1	191.08	190.50	-5.1	41,774	-0.01%
2022/03/01	16.1	192.13	17	192.88	193.00	-1	41,636	0.00%
2022/02/25	10	186.80	7.1	186.92	187.00	2.9	41,391	0.01%
2022/02/24	50.1	187.43	27.5	187.38	182.00	22.6	41,218	0.05%
2022/02/23	19.1	189.18	38	189.55	190.00	-18.9	40,843	-0.05%
2022/02/22	23.2	183.99	23.3	180.65	181.50	-0.1	40,488	0.00%
2022/02/21	41.3	198.30	16	195.63	195.00	25.3	39,762	0.06%
2022/02/18	37.2	185.38	27.2	188.73	194.50	10	39,031	0.03%
2022/02/17	10	186.55	7.3	185.68	183.00	2.7	38,225	0.01%
2022/02/16	2.1	183.25	17	184.21	183.50	-14.9	37,912	-0.04%
2022/02/15	55	180.95	25.2	179.30	178.50	29.9	38,206	0.08%
2022/02/14	31.2	180.25	49	180.96	180.00	-17.8	38,783	-0.05%
2022/02/11	13	174.42	9	175.11	172.00	4	38,390	0.01%
2022/02/10	13	174.95	32.1	175.85	175.50	-19.1	39,037	-0.05%
2022/02/09	23	174.24	47	175.01	173.50	-24	39,741	-0.06%
2022/02/08	18.1	170.22	25.1	171.22	172.00	-7	39,830	-0.02%
2022/02/07	6	155.08	11	157.91	162.00	-5	39,996	-0.01%
2022/01/26	10.4	148.79	8.3	148.75	147.50	2.1	41,239	0.01%
2022/01/25	18.1	149.32	8.1	148.66	145.50	10	41,581	0.02%
2022/01/24	3	151.33	3	151.17	153.00	0	41,813	0.00%
2022/01/21	11	153.86	8	151.94	151.50	3	42,137	0.01%
2022/01/20	0	0.00	1	162.00	161.00	-1	42,290	0.00%
2022/01/19	124	165.54	11	164.41	161.50	113	42,524	0.27%	大買/鉅額交易
2022/01/18	4	165.38	4	166.38	166.00	0	42,715	0.00%
2022/01/17	11	168.05	1	169.00	166.00	10	43,550	0.02%
2022/01/14	9	169.61	9	169.11	173.50	0	44,029	0.00%
2022/01/13	35.5	173.37	4.4	173.95	168.50	31.1	44,460	0.07%
2022/01/12	9	178.67	22	180.23	176.00	-13	44,725	-0.03%
2022/01/11	9	180.94	13	181.19	181.50	-4	45,521	-0.01%
2022/01/10	21	180.40	33.1	180.93	179.50	-12.1	46,605	-0.03%
2022/01/07	3	190.17	4	187.63	187.50	-1	47,315	0.00%
2022/01/06	4	192.00	5.1	191.29	191.00	-1.1	48,866	0.00%
2022/01/05	3	190.00	11	193.27	191.00	-8	49,726	-0.02%
2022/01/04	5.1	186.67	5	188.60	191.50	0.1	50,499	0.00%
2022/01/03	16.2	190.36	42	186.92	187.50	-25.8	51,296	-0.05%
2021/12/30	24	198.96	4	198.75	198.50	20	51,827	0.04%
2021/12/29	4	201.00	18	201.94	201.00	-14	52,778	-0.03%
2021/12/28	5	201.90	10	204.35	200.50	-5	54,654	-0.01%
2021/12/27	12.1	199.17	3.1	199.00	199.00	9	55,451	0.02%
2021/12/24	3.1	200.74	2	199.25	199.00	1.1	56,326	0.00%
2021/12/23	22	204.32	9	201.22	200.00	13	56,322	0.02%
2021/12/22	34	204.65	6.3	203.74	204.00	27.7	56,540	0.05%
2021/12/21	34	203.07	23.3	202.94	207.00	10.7	56,543	0.02%
2021/12/20	20.3	198.34	15	200.03	199.00	5.3	56,620	0.01%
2021/12/17	12.2	200.72	37	202.12	200.00	-24.8	56,644	-0.04%
2021/12/16	55	200.18	10.1	197.17	196.50	44.9	56,315	0.08%
2021/12/15	22	194.39	15.4	196.64	199.00	6.6	56,196	0.01%
2021/12/14	39.9	196.81	12	197.58	189.50	27.9	56,156	0.05%
2021/12/13	23.9	206.38	32.7	207.74	201.50	-8.8	55,319	-0.02%
2021/12/10	32.1	206.35	41.2	206.75	210.50	-9.1	55,553	-0.02%
2021/12/09	12.3	202.08	43.2	201.58	208.00	-31	54,894	-0.06%
2021/12/08	50	198.51	46.5	198.13	197.00	3.6	54,715	0.01%
2021/12/07	40.5	182.55	87.4	184.98	191.00	-46.9	54,241	-0.09%
2021/12/06	19.3	174.66	73.2	174.96	176.50	-54	53,587	-0.10%
2021/12/03	31.1	167.88	19.3	169.72	164.50	11.8	53,625	0.02%
2021/12/02	17.3	166.70	38.1	166.88	169.50	-20.8	53,692	-0.04%
2021/12/01	3	154.50	3	155.67	154.50	0	53,099	0.00%
2021/11/30	6	155.75	15.1	156.07	156.50	-9.1	53,553	-0.02%
2021/11/29	13	151.77	11	154.59	153.00	2	54,150	0.00%
2021/11/26	18	154.75	7	157.71	152.00	11	55,260	0.02%
2021/11/25	4	156.88	5.1	158.09	157.50	-1.1	55,943	0.00%
2021/11/24	2.1	153.03	1.9	153.74	154.00	0.1	56,530	0.00%
2021/11/23	7	156.07	2	156.00	154.00	5	58,328	0.01%
2021/11/22	18	155.50	9	157.11	154.50	9	60,206	0.02%
2021/11/19	23.7	159.14	10	158.95	156.00	13.7	61,871	0.02%
2021/11/18	16.1	160.41	21	161.00	160.50	-5	64,140	-0.01%
2021/11/17	5	157.50	4	158.00	158.50	1	66,010	0.00%
2021/11/16	13	159.19	7	160.71	161.00	6	67,378	0.01%
2021/11/15	20	158.15	5	159.10	157.00	15	69,856	0.02%
2021/11/12	10.4	159.87	11	159.86	159.00	-0.7	71,211	0.00%
2021/11/11	56.7	169.88	25.1	170.29	159.50	31.6	71,484	0.04%
2021/11/10	33.1	183.72	7	186.79	177.00	26.1	72,107	0.04%
2021/11/09	68	186.78	23.3	188.27	183.50	44.8	73,224	0.06%
2021/11/08	27.2	184.32	30.1	184.99	190.00	-3	73,787	0.00%
2021/11/05	16.1	174.47	28.1	174.78	178.00	-12	74,735	-0.02%
2021/11/04	42.6	177.64	65.2	177.04	174.50	-22.6	76,083	-0.03%
2021/11/03	38.2	170.53	55.9	172.14	171.50	-17.8	76,323	-0.02%
2021/11/02	5.7	161.40	14.1	162.41	161.00	-8.4	76,868	-0.01%
2021/11/01	7	159.64	20.1	165.73	158.50	-13.1	77,612	-0.02%
2021/10/29	32	159.19	17	159.24	160.00	15	78,267	0.02%
2021/10/28	6.2	156.64	8.1	156.64	153.50	-1.9	79,584	0.00%
2021/10/27	16.5	154.52	12.3	154.55	153.00	4.2	82,036	0.01%
2021/10/26	14.2	158.04	18	157.94	157.00	-3.8	84,992	0.00%
2021/10/25	30.1	157.93	23	156.22	157.50	7.1	87,571	0.01%
2021/10/22	23	156.37	9	153.89	152.50	14	90,066	0.02%
2021/10/21	11.1	161.91	14	162.96	159.00	-2.9	91,770	0.00%
2021/10/20	13	161.19	26	161.17	159.50	-13	92,550	-0.01%
2021/10/19	16	160.44	16.1	160.68	158.00	-0.1	94,278	0.00%
2021/10/18	14	152.71	19	153.53	160.00	-5	96,471	-0.01%
2021/10/15	28	162.00	12.3	162.73	161.00	15.7	97,931	0.02%
2021/10/14	25.2	163.85	86	166.19	164.50	-60.8	98,982	-0.06%
2021/10/13	17	158.32	17	157.21	155.00	0	99,248	0.00%
2021/10/12	13	156.69	11	155.50	153.50	2	101,711	0.00%
2021/10/08	37.1	167.73	24.1	166.76	169.50	12.9	102,911	0.01%
2021/10/07	10.1	169.56	29	172.14	171.50	-18.9	105,121	-0.02%
2021/10/06	33	165.24	20	164.40	161.50	13	106,167	0.01%
2021/10/05	11.1	166.83	31	165.60	173.00	-19.9	107,309	-0.02%
2021/10/04	23.1	169.70	30	175.83	165.50	-6.9	108,342	-0.01%
2021/10/01	23.1	193.83	14.1	191.02	183.50	9	110,613	0.01%
2021/09/30	13.1	202.47	17.1	203.52	203.50	-4	112,158	0.00%
2021/09/29	18	200.72	14	201.93	200.50	4	113,993	0.00%
2021/09/28	20	202.43	16.1	201.83	203.50	3.9	115,755	0.00%
2021/09/27	50	213.37	22.1	210.04	208.00	27.9	117,732	0.02%
2021/09/24	21.3	212.23	39	213.56	215.00	-17.8	121,860	-0.01%
2021/09/23	22	208.84	43	208.28	207.50	-21	123,853	-0.02%
2021/09/22	11	203.59	3.1	203.06	203.00	7.9	127,961	0.01%
2021/09/17	17.1	203.67	13	208.46	210.00	4.1	129,019	0.00%
2021/09/16	9	201.89	7	203.07	200.50	2	131,239	0.00%
2021/09/15	21	201.17	36	200.74	205.00	-15	132,972	-0.01%
2021/09/14	26.1	207.36	23.2	212.84	201.50	2.9	136,191	0.00%
2021/09/13	33	212.80	50	214.40	210.00	-17	138,442	-0.01%
2021/09/10	44.2	208.69	36	211.35	211.50	8.2	139,336	0.01%
2021/09/09	33	208.41	13.2	209.09	207.50	19.9	140,530	0.01%
2021/09/08	34.2	211.42	61.3	212.76	213.00	-27.1	141,059	-0.02%
2021/09/07	27.3	207.14	14	208.32	209.50	13.3	141,359	0.01%
2021/09/06	46.2	217.95	12	218.54	211.00	34.2	140,707	0.02%
2021/09/03	17	229.41	11.1	229.97	222.00	5.9	140,444	0.00%
2021/09/02	23.1	239.70	34	238.03	235.50	-10.9	139,951	-0.01%
2021/09/01	33.1	239.38	27	240.78	235.00	6.1	139,269	0.00%
2021/08/31	58	245.09	17.3	250.04	248.00	40.8	138,045	0.03%
2021/08/30	23.1	254.09	19	252.42	249.00	4.1	137,102	0.00%
2021/08/27	36	254.76	28.1	258.91	252.00	8	136,378	0.01%
2021/08/26	47.1	257.08	36.1	257.02	258.00	11	134,570	0.01%
2021/08/25	16.1	248.66	62.1	253.66	262.00	-46	132,823	-0.03%
2021/08/24	29.1	247.89	21.3	246.04	244.00	7.8	131,087	0.01%
2021/08/23	30.1	238.39	72.2	243.86	248.00	-42.1	129,142	-0.03%
2021/08/20	15	219.60	26	218.79	225.50	-11	129,352	-0.01%
2021/08/19	80.1	224.09	57	223.42	213.00	23.1	130,804	0.02%
2021/08/18	21.3	214.28	63.1	211.24	226.00	-41.8	129,864	-0.03%
2021/08/17	9.4	211.71	10.1	210.89	205.50	-0.7	130,875	0.00%
2021/08/16	41	213.00	59.1	212.96	215.00	-18.1	131,847	-0.01%
2021/08/13	70	226.66	42	226.99	215.00	28	131,260	0.02%
2021/08/12	35	220.14	44.1	222.76	230.00	-9.1	131,665	-0.01%
2021/08/11	25.1	218.93	16.2	215.13	217.00	9	131,247	0.01%
2021/08/10	24.1	229.74	24.1	229.47	225.00	0	129,537	0.00%
2021/08/09	24	234.00	25.1	233.52	229.00	-1.1	128,839	0.00%
2021/08/06	36.1	231.10	69.6	231.95	231.00	-33.5	128,536	-0.03%
2021/08/05	57.2	227.21	10	228.55	221.00	47.2	127,154	0.04%
2021/08/04	11	233.32	20.1	234.00	233.00	-9.1	126,543	-0.01%
2021/08/03	62.2	233.14	52	234.20	229.00	10.2	126,639	0.01%
2021/08/02	26.1	227.62	28.3	229.59	232.00	-2.2	125,565	0.00%
2021/07/30	75.5	243.76	54.3	244.88	223.50	21.2	123,176	0.02%
2021/07/29	72.9	237.50	76.4	238.15	248.00	-3.4	120,666	0.00%
2021/07/28	72.2	208.61	71.3	210.77	225.50	0.9	118,502	0.00%
2021/07/27	24	204.63	50	204.17	205.00	-26	116,098	-0.02%
2021/07/26	25.1	224.83	10.1	223.53	216.50	15	115,006	0.01%
2021/07/23	58.1	246.12	41.1	246.85	240.00	17	113,819	0.01%
2021/07/22	89.2	229.51	90	226.24	240.00	-0.8	112,099	0.00%
2021/07/21	57.2	251.65	64	257.52	238.50	-6.8	109,689	-0.01%
2021/07/20	65.6	268.71	40.2	272.87	260.50	25.5	107,231	0.02%
2021/07/19	34.1	291.08	30.1	289.75	286.00	4.1	105,706	0.00%
2021/07/16	52.1	291.27	62	294.03	286.00	-9.9	105,178	-0.01%
2021/07/15	84.2	263.82	46.3	270.39	278.50	37.9	102,364	0.04%
2021/07/14	73.1	255.35	74	253.28	253.50	-0.9	101,196	0.00%
2021/07/13	50.6	273.36	30.1	274.97	258.50	20.5	98,531	0.02%
2021/07/12	27.3	287.25	55.1	289.01	287.00	-27.8	96,744	-0.03%
2021/07/09	92	289.19	44	287.02	275.00	48	94,700	0.05%
2021/07/08	75.4	274.22	71.4	284.66	304.00	4	92,400	0.00%
2021/07/07	49.8	284.21	86.2	292.04	276.50	-36.4	89,534	-0.04%
2021/07/06	81.4	302.62	29	306.29	296.00	52.4	87,537	0.06%
2021/07/05	65.7	309.64	35.5	308.12	302.00	30.2	85,714	0.04%
2021/07/02	74.3	330.32	81.2	335.06	326.50	-6.9	83,762	-0.01%
2021/07/01	140.7	339.29	74.3	341.84	336.00	66.4	81,705	0.08%	大買/
2021/06/30	25.1	306.05	64.7	312.08	321.00	-39.6	77,304	-0.05%
2021/06/29	99.3	308.12	79.3	309.78	292.00	20	75,146	0.03%
2021/06/28	34.1	293.86	28.1	292.42	300.00	6	71,395	0.01%
2021/06/25	48.3	265.61	81.3	268.98	273.00	-33	70,194	-0.05%
2021/06/24	12.1	235.05	24	240.42	248.50	-11.9	67,663	-0.02%
2021/06/23	80.4	240.52	32.7	241.14	226.00	47.7	65,883	0.07%
2021/06/22	73.2	261.26	40.1	266.04	251.00	33.1	61,674	0.05%
2021/06/21	41.2	242.72	24	247.17	249.00	17.2	58,851	0.03%
2021/06/18	26	218.63	54.1	218.95	226.50	-28.1	58,156	-0.05%
2021/06/17	47	203.50	29.1	205.31	206.00	17.9	56,643	0.03%
2021/06/16	22.1	204.01	21	207.88	205.50	1.1	55,154	0.00%
2021/06/15	5	185.60	35	184.06	191.50	-30	53,839	-0.06%
2021/06/11	4	167.13	29.2	171.59	174.50	-25.2	53,432	-0.05%
2021/06/10	6	154.83	14	156.21	159.00	-8	53,228	-0.02%
2021/06/09	8	162.25	4	160.25	160.00	4	53,324	0.01%
2021/06/08	2	159.00	12	163.08	165.00	-10	53,404	-0.02%
2021/06/07	7	146.07	1	152.00	153.00	6	53,464	0.01%
2021/06/04	9	156.56	2	160.25	155.50	7	53,521	0.01%
2021/06/03	37	161.70	5	163.90	161.00	32	53,592	0.06%
2021/06/02	15	163.00	6	162.33	160.00	9	53,515	0.02%
2021/06/01	4	154.75	4	154.00	159.50	0	53,205	0.00%
2021/05/31	26	154.73	7	152.21	145.00	19	53,006	0.04%
2021/05/28	38	148.93	67	149.18	154.50	-29	52,533	-0.06%
2021/05/27	90	136.13	87	139.49	140.50	3	50,723	0.01%
2021/05/26	34	121.91	64	122.52	128.00	-30	47,866	-0.06%
2021/05/25	36	121.89	39	122.91	116.50	-3	46,237	-0.01%
2021/05/24	84	121.06	92.2	121.60	125.00	-8.2	43,825	-0.02%
2021/05/21	13.5	112.50	15	114.00	114.00	-1.5	42,234	0.00%
2021/05/20	47	97.91	96.5	99.87	104.00	-49.5	41,724	-0.12%
2021/05/19	37	92.51	34	91.55	94.60	3	39,609	0.01%
2021/05/18	12	84.74	15	83.82	86.00	-3	39,042	-0.01%
2021/05/17	67	77.89	80	78.09	78.20	-13	38,911	-0.03%
2021/05/14	59	77.39	71.1	77.85	81.60	-12.1	37,764	-0.03%
2021/05/13	34	81.63	28	80.73	80.10	6	36,679	0.02%
2021/05/12	35	91.54	9	91.11	88.90	26	36,346	0.07%
2021/05/11	26.1	98.71	14	100.44	98.70	12.1	36,361	0.03%
2021/05/10	7	98.24	110.5	99.07	101.50	-103.5	35,317	-0.29%	大賣/鉅額交易
2021/05/07	39.1	90.89	36.2	91.60	92.30	2.9	34,558	0.01%
2021/05/06	55.3	90.82	6	94.50	89.90	49.3	34,312	0.14%
2021/05/05	91.1	93.43	95	94.13	92.50	-3.9	33,721	-0.01%
2021/05/04	61	95.67	19	95.57	91.40	42	33,189	0.13%
2021/05/03	17	100.08	48.8	100.05	101.50	-31.8	32,428	-0.10%
2021/04/29	44.2	92.55	39	93.30	94.70	5.2	31,563	0.02%
2021/04/28	63.2	94.73	9.1	94.94	92.50	54.1	31,936	0.17%
2021/04/27	30	93.61	32	94.73	91.20	-2	31,941	-0.01%
2021/04/26	8	87.83	58	88.88	90.20	-50	31,963	-0.16%
2021/04/23	70	83.95	43.6	84.21	82.00	26.4	32,715	0.08%
2021/04/22	39.1	92.25	24	92.58	85.80	15.1	32,945	0.05%
2021/04/21	2	86.95	98	87.53	89.60	-96	32,068	-0.30%
2021/04/20	16	80.37	20.5	80.68	81.50	-4.4	31,928	-0.01%
2021/04/19	12	78.54	17	79.77	80.60	-5	32,264	-0.02%
2021/04/16	20	69.97	22	70.63	73.30	-2	32,430	-0.01%
2021/04/15	2	66.40	18	65.78	66.70	-16	32,892	-0.05%
2021/04/14	27	65.10	70	62.72	65.30	-43	34,186	-0.13%
2021/04/13	7.4	64.72	9.1	64.40	64.30	-1.7	34,459	0.00%
2021/04/12	66.2	63.22	25	63.53	64.00	41.2	35,159	0.12%
2021/04/09	2	57.40	25	58.16	58.20	-23	36,862	-0.06%
2021/04/08	6	58.57	1	59.10	58.90	5	37,908	0.01%
2021/04/07	73	58.08	15	57.90	58.70	58	39,236	0.15%
2021/04/06	28.1	55.80	11.1	56.79	57.40	17	42,280	0.04%
2021/04/01	7	55.87	2	56.30	55.90	5	43,279	0.01%
2021/03/31	6	56.45	8	56.50	55.10	-2	44,129	0.00%
2021/03/30	14	55.34	13	54.56	54.60	1	44,067	0.00%
2021/03/29	33	54.54	40	55.42	55.40	-7	44,720	-0.02%
2021/03/26	11.1	51.15	9	51.94	52.90	2	46,649	0.00%
2021/03/25	2	50.80	20	51.00	49.90	-18	47,659	-0.04%
2021/03/24	0	0.00	18	51.60	52.00	-18	48,732	-0.04%
2021/03/23	7	53.66	11	52.12	51.70	-4	48,863	-0.01%
2021/03/22	27	52.96	32	54.47	54.50	-5	48,009	-0.01%
2021/03/19	20	48.90	0	0.00	49.55	20	47,755	0.04%
2021/03/18	2	49.65	9	49.61	49.95	-7	48,015	-0.01%
2021/03/17	22	48.89	18	49.19	49.00	4	48,441	0.01%
2021/03/16	6	48.25	3	48.45	48.65	3	48,956	0.01%
2021/03/15	2	48.30	4	48.63	48.70	-2	49,649	0.00%
2021/03/12	7	47.68	9	48.29	47.40	-2	50,455	0.00%
2021/03/11	4	47.43	3.2	47.62	47.25	0.8	50,756	0.00%
2021/03/10	9	47.18	7	47.20	47.00	2	50,926	0.00%
2021/03/09	2	46.15	15	46.76	47.50	-13	51,141	-0.03%
2021/03/08	29	46.45	2	46.18	45.40	27	51,479	0.05%
2021/03/05	1	45.75	0	0.00	45.85	1	51,890	0.00%
2021/03/04	2	46.40	2	46.20	46.05	0	52,319	0.00%
2021/03/03	1	45.45	17	45.94	47.30	-16	52,717	-0.03%
2021/03/02	33	47.55	15	46.97	45.50	18	53,775	0.03%
2021/02/26	5	47.29	55	47.85	47.95	-50	54,074	-0.09%
2021/02/25	2.5	47.28	18	47.47	47.30	-15.5	54,060	-0.03%
2021/02/24	9	46.63	21	46.70	46.00	-12	54,183	-0.02%
2021/02/23	40	47.04	5	47.57	46.70	35	54,262	0.06%
2021/02/22	63	46.93	8	47.11	46.75	55	54,800	0.10%
2021/02/19	7	44.85	4	44.71	44.50	3	54,951	0.01%
2021/02/18	28	45.97	32	45.38	45.25	-4	55,206	-0.01%
2021/02/17	10	43.44	15	43.17	43.90	-5	54,788	-0.01%
2021/02/05	10	42.61	3	42.92	42.20	7	54,773	0.01%
2021/02/04	5	42.47	10	42.90	43.50	-5	54,818	-0.01%
2021/02/03	12	42.77	7	43.44	42.25	5	55,361	0.01%
2021/02/02	25	43.61	31.6	43.54	43.50	-6.6	56,019	-0.01%
2021/02/01	6	41.98	0	0.00	41.35	6	55,488	0.01%
2021/01/29	6	43.60	50	43.77	42.80	-44	55,267	-0.08%
2021/01/28	4	44.79	5	45.24	44.75	-1	55,130	0.00%
2021/01/27	22	45.75	5	45.41	44.55	17	54,963	0.03%
2021/01/26	13	45.62	14	45.85	45.60	-1	55,058	0.00%
2021/01/25	1	46.30	29	46.41	45.65	-28	54,998	-0.05%
2021/01/22	9	44.27	28	44.54	44.80	-19	54,629	-0.03%
2021/01/21	20	43.78	21	43.31	42.70	-1	54,212	0.00%
2021/01/20	68	43.22	28.2	42.50	42.10	39.8	53,579	0.07%
2021/01/19	20	44.82	17.1	44.13	43.20	2.9	52,968	0.01%
2021/01/18	36	43.61	23	43.69	45.10	13	52,507	0.02%
2021/01/15	36	45.16	38	45.08	43.25	-2	51,347	0.00%
2021/01/14	19	49.16	27	49.26	48.05	-8	50,492	-0.02%
2021/01/13	7	48.84	6	49.31	48.00	1	50,040	0.00%
2021/01/12	41	49.69	21	49.11	49.05	20	49,715	0.04%
2021/01/11	11	49.47	16	49.35	50.40	-5	48,278	-0.01%
2021/01/08	16	48.20	13	48.33	48.50	3	47,488	0.01%
2021/01/07	60	47.19	36	47.03	47.35	24	46,536	0.05%
2021/01/06	16	51.70	23.3	54.07	50.30	-7.3	45,072	-0.02%
2021/01/05	11	55.41	9	55.51	54.60	2	44,340	0.00%
2021/01/04	34	55.85	32	55.39	57.10	2	43,023	0.00%
2020/12/31	19	51.90	24.1	51.61	52.90	-5	40,875	-0.01%
2020/12/30	18.1	48.92	25.1	50.29	50.10	-7	39,737	-0.02%
2020/12/29	81	53.18	53	53.22	49.35	28	38,285	0.07%
2020/12/28	22	51.78	31	52.32	52.80	-9	35,075	-0.03%
2020/12/25	12.1	47.29	28	48.24	48.00	-15.9	33,634	-0.05%
2020/12/24	21	45.82	19	45.35	45.25	2	32,551	0.01%
2020/12/23	32	44.23	43	44.36	45.45	-11	32,156	-0.03%
2020/12/22	44	45.78	23	48.18	43.15	21	31,216	0.07%
2020/12/21	6	45.39	46	44.91	47.50	-40	28,681	-0.14%
2020/12/18	16	43.47	25	43.84	43.20	-9	27,305	-0.03%
2020/12/17	8	41.69	8	41.93	42.35	0	25,975	0.00%
2020/12/16	2	40.90	14	40.88	41.00	-12	25,507	-0.05%
2020/12/15	24	40.32	16	42.01	40.00	8	25,254	0.03%
2020/12/14	31	40.27	29	40.69	40.75	2	24,601	0.01%
2020/12/11	8	40.24	16	41.01	38.95	-8	24,110	-0.03%
2020/12/10	8	41.51	9	42.16	41.40	-1	23,548	0.00%
2020/12/09	8	41.23	17	41.69	41.40	-9	22,943	-0.04%
2020/12/08	29	41.09	37	40.94	40.60	-8	22,173	-0.04%
2020/12/07	23	37.79	32	38.75	38.25	-9	21,113	-0.04%
2020/12/04	34	38.70	15	38.25	38.00	19	20,573	0.09%
2020/12/03	25	40.07	14	40.51	39.50	11	20,136	0.05%
2020/12/02	17	40.01	74	40.04	40.00	-57	19,824	-0.29%
2020/12/01	8	41.28	32	41.62	41.10	-24	19,317	-0.12%
2020/11/30	13	42.95	7	43.25	43.70	6	18,836	0.03%
2020/11/27	11	41.57	22	42.59	43.00	-11	18,393	-0.06%
2020/11/26	24	41.27	43	42.00	40.65	-19	17,895	-0.11%
2020/11/25	9	39.42	72	39.20	40.90	-63	16,799	-0.38%
2020/11/24	9	37.02	8	37.43	37.20	1	16,009	0.01%
2020/11/23	0	0.00	10	37.70	37.45	-10	15,818	-0.06%
2020/11/20	34	37.29	2	36.90	36.75	32	15,621	0.20%
2020/11/19	41	37.15	13	36.31	37.45	28	15,539	0.18%
2020/11/18	36	35.33	104	35.71	36.40	-68	14,552	-0.47%	大賣/
2020/11/17	16	32.83	23	33.16	33.35	-7	13,788	-0.05%
2020/11/16	27	31.73	28	31.53	31.55	-1	13,474	-0.01%
2020/11/13	28.5	30.87	28	30.71	30.60	0.5	13,393	0.00%
2020/11/12	20	31.35	12	31.31	31.20	8	13,198	0.06%
2020/11/11	76	32.14	77	30.59	32.45	-1	13,081	-0.01%
2020/11/10	56	30.10	73	32.08	29.80	-17	12,631	-0.13%
2020/11/09	12	31.58	40	31.69	32.25	-28	11,564	-0.24%
2020/11/06	28	29.09	0	0.00	29.35	28	11,333	0.25%
2020/11/05	10	28.50	1	28.95	28.95	9	11,279	0.08%
2020/11/04	25	28.29	22	28.60	28.90	3	11,238	0.03%
2020/11/03	0	0.00	6	28.37	28.60	-6	11,022	-0.05%
2020/11/02	13	27.12	24	27.92	27.00	-11	10,673	-0.10%
2020/10/30	50	26.37	16	26.26	26.20	34	10,273	0.33%
2020/10/29	2	26.83	3	26.62	26.70	-1	10,172	-0.01%
2020/10/28	7	26.29	2	26.90	26.15	5	10,059	0.05%
2020/10/27	11	26.09	8	26.49	26.10	3	9,870	0.03%
2020/10/26	56	26.28	100	26.27	26.85	-44	9,717	-0.45%
2020/10/23	15	24.60	16	25.03	24.60	-1	9,230	-0.01%
2020/10/22	12	24.50	0	0.00	24.45	12	9,161	0.13%
2020/10/21	26	25.17	51	25.18	25.30	-25	9,085	-0.28%
2020/10/20	26	25.00	45	24.91	25.25	-19	8,840	-0.21%
2020/10/19	10	23.45	0	0.00	23.55	10	8,522	0.12%
2020/10/16	9	23.56	4	23.70	23.55	5	8,469	0.06%
2020/10/15	9	24.11	6.1	24.54	24.05	2.9	8,399	0.03%
2020/10/14	13	24.48	17	24.76	24.55	-4	8,292	-0.05%
2020/10/13	13	24.73	10.5	24.52	25.05	2.5	8,112	0.03%
2020/10/12	12	22.91	10	23.15	23.15	2	7,687	0.03%
2020/10/08	11	23.50	0	0.00	23.80	11	7,540	0.15%
2020/10/07	0	0.00	8	23.81	24.45	-8	7,351	-0.11%
2020/10/06	7	23.20	53	22.85	23.45	-46	7,094	-0.65%
2020/10/05	7	22.74	58	22.03	22.85	-51	6,852	-0.74%
2020/09/30	1	21.30	4	21.13	21.25	-3	6,606	-0.05%
2020/09/29	3	22.35	5	21.39	21.00	-2	6,614	-0.03%
2020/09/28	10	21.68	9	21.57	21.65	1	6,365	0.02%
2020/09/25	21	20.24	27	20.39	20.45	-6	6,001	-0.10%
2020/09/24	1	19.10	0	0.00	19.20	1	5,795	0.02%
2020/09/23	1	19.55	0	0.00	19.50	1	5,708	0.02%
2020/09/22	1	19.80	0	0.00	19.85	1	5,660	0.02%
2020/09/18	0	0.00	1	20.45	20.30	-1	5,627	-0.02%
2020/09/17	0	0.00	1	20.10	20.20	-1	5,586	-0.02%
2020/09/16	85	19.69	0	0.00	20.10	85	5,575	1.52%
2020/09/14	2	19.63	0	0.00	19.75	2	5,435	0.04%
2020/09/08	3	20.05	0	0.00	20.00	3	5,129	0.06%
2020/09/07	0	0.00	3	20.45	20.15	-3	5,064	-0.06%
2020/09/04	1	19.95	1	19.95	20.00	0	4,899	0.00%
2020/09/03	5	20.27	0	0.00	20.45	5	4,775	0.10%
2020/09/02	11	20.55	0	0.00	20.70	11	4,671	0.24%
2020/09/01	0	0.00	2	21.25	20.95	-2	4,595	-0.04%
2020/08/31	1	21.30	1	21.65	21.20	0	4,531	0.00%
2020/08/28	2	20.90	0	0.00	21.00	2	4,317	0.05%
2020/08/27	3	21.08	57	21.62	20.90	-54	4,277	-1.26%
2020/08/26	28	22.06	211	22.10	22.10	-183	4,161	-4.40%	大賣/鉅額交易
2020/08/25	52	20.73	4	21.45	21.75	48	3,937	1.22%
2020/08/24	1	20.45	15	20.40	20.40	-14	3,573	-0.39%
2020/08/21	0	0.00	16	20.11	20.10	-16	3,516	-0.46%
2020/08/20	2	19.88	0	0.00	19.95	2	3,447	0.06%
2020/08/19	1	20.40	0	0.00	20.35	1	3,250	0.03%
2020/08/18	1	19.55	48	20.09	20.10	-47	3,028	-1.55%
2020/08/17	10	20.15	5	20.15	20.05	5	2,835	0.18%
2020/08/14	59	19.49	28	19.87	19.90	31	2,607	1.19%
2020/08/13	0	0.00	3	19.07	19.05	-3	2,275	-0.13%
2020/08/12	1	18.80	4	18.80	18.80	-3	2,218	-0.14%
2020/08/11	4	18.73	0	0.00	18.80	4	2,191	0.18%
2020/08/10	0	0.00	4	18.64	19.00	-4	2,144	-0.19%
2020/08/06	0	0.00	8	17.85	18.30	-8	2,057	-0.39%
2020/07/24	10	17.50	10	17.60	17.50	0	2,094	0.00%
2020/07/14	16	18.39	22	18.64	18.70	-6	2,051	-0.29%
2020/07/13	11	18.65	10	18.80	18.80	1	2,028	0.05%
2020/07/09	0	0.00	0	18.35	18.50	0	1,967	0.00%
2020/07/08	16	18.34	218	18.74	18.70	-202	1,906	-10.60%	大賣/鉅額交易
2020/07/07	18	17.42	18	18.03	18.40	0	1,792	0.00%
2020/07/06	0	0.00	6	17.05	17.65	-6	1,677	-0.36%
2020/07/03	2	16.73	0	0.00	16.90	2	1,623	0.12%
2020/07/02	20	16.45	0	0.00	16.50	20	1,623	1.23%
2020/06/23	0	0.00	1	16.60	16.60	-1	1,770	-0.06%
2020/06/22	27	16.37	0	0.00	16.35	27	1,782	1.51%
2020/06/19	15	16.47	0	0.00	16.25	15	1,824	0.82%
2020/06/18	1	16.50	0	0.00	16.50	1	1,848	0.05%
2020/05/27	0	0.00	13	16.53	16.35	-13	2,255	-0.58%
2020/05/13	13	16.05	0	0.00	15.95	13	2,283	0.57%
2020/05/04	0	0.00	1	16.55	16.55	-1	2,264	-0.04%
2020/04/28	0	0.00	1	16.35	16.40	-1	2,238	-0.04%
2020/04/16	0	0.00	1	15.85	15.95	-1	2,161	-0.05%
2020/03/27	0	0.00	9	13.95	13.90	-9	1,903	-0.47%
2020/03/26	0	0.00	0.9	13.60	13.60	-0.9	1,872	-0.05%
2020/03/25	11	13.14	2	13.35	13.25	9	1,844	0.49%
2020/03/24	6	12.56	0	0.00	12.60	6	1,814	0.33%
2020/03/23	2	12.05	0	0.00	12.25	2	1,812	0.11%
2020/03/20	3	12.25	1,071	12.33	12.55	-1,068	1,783	-59.87%	大賣/鉅額交易
2020/03/19	3	11.90	1,688	12.04	11.90	-1,685	1,715	-98.21%	大賣/鉅額交易
2020/03/18	2	13.05	229	13.44	13.15	-227	1,612	-14.08%	大賣/鉅額交易
2020/03/17	2	14.00	40	13.68	13.40	-38	1,565	-2.43%
2020/03/13	1	15.10	25	14.60	15.10	-24	1,496	-1.60%
2020/02/24	0	0.00	9	17.30	17.25	-9	1,320	-0.68%
2020/02/05	0	0.00	6	17.07	17.05	-6	1,242	-0.48%
2020/01/20	30	18.15	0	0.00	18.15	30	1,124	2.67%
2020/01/17	50	18.19	0	0.00	18.20	50	1,153	4.33%
2020/01/16	21	18.20	0	0.00	18.25	21	1,179	1.78%
2020/01/14	0	0.00	120	18.47	18.40	-120	1,205	-9.95%	大賣/鉅額交易
2020/01/13	0	0.00	97	18.47	18.40	-97	1,219	-7.96%
2020/01/10	42	18.37	0	0.00	18.40	42	1,238	3.39%
2020/01/08	10	18.00	0	0.00	18.00	10	1,276	0.78%
2020/01/07	51	18.21	0	0.00	18.25	51	1,247	4.09%
2020/01/06	1	18.35	0	0.00	18.35	1	1,249	0.08%
2019/12/31	70	18.42	0	0.00	18.50	70	1,269	5.51%
2019/12/25	0	0.00	20	18.65	18.60	-20	1,346	-1.48%
2019/12/23	0	0.00	35	18.69	18.50	-35	1,381	-2.53%
2019/12/20	0	0.00	70	18.50	18.60	-70	1,378	-5.08%
2019/12/19	0	0.00	10	18.55	18.40	-10	1,376	-0.73%
2019/12/18	0	0.00	150	18.48	18.50	-150	1,364	-10.99%	大賣/鉅額交易
2019/12/12	128	18.35	0	0.00	18.15	128	1,324	9.66%	大買/鉅額交易
2019/12/11	72	18.30	0	0.00	18.35	72	1,322	5.44%
2019/12/06	50	18.33	0	0.00	18.40	50	1,433	3.49%
2019/12/05	40	18.36	0	0.00	18.45	40	1,434	2.79%
2019/11/29	79	18.17	2	18.15	18.15	77	1,749	4.40%
2019/11/26	30	18.20	0	0.00	18.20	30	1,841	1.63%
2019/11/21	0	0.00	8	18.16	18.20	-8	1,999	-0.40%
2019/11/20	0	0.00	11	18.22	18.25	-11	2,039	-0.54%
2019/11/18	40	18.00	0	0.00	18.00	40	2,193	1.82%
2019/11/15	30	18.00	0	0.00	18.00	30	2,264	1.32%
2019/11/14	10	18.15	0	0.00	18.15	10	2,340	0.43%
2019/11/13	40	18.09	0	0.00	18.20	40	2,410	1.66%
2019/11/12	170	18.06	0	0.00	18.10	170	2,508	6.78%	大買/鉅額交易
2019/11/11	0	0.00	1	18.30	18.10	-1	2,556	-0.04%
2019/11/08	30	18.40	0	0.00	18.40	30	2,598	1.15%
2019/11/07	130	18.28	0	0.00	18.25	130	2,661	4.88%	大買/鉅額交易
2019/11/06	127	18.53	0	0.00	18.50	127	2,778	4.57%	大買/鉅額交易
2019/11/05	45	18.57	0	0.00	18.60	45	2,832	1.59%
2019/11/04	170	18.41	0	0.00	18.50	170	2,910	5.84%	大買/鉅額交易
2019/11/01	18	18.25	0	0.00	18.25	18	3,021	0.60%
2019/10/31	81	18.17	0	0.00	18.15	81	3,239	2.50%
2019/10/30	147	18.30	0	0.00	18.35	147	3,346	4.39%	大買/鉅額交易
2019/10/29	270	18.45	0	0.00	18.35	270	3,427	7.88%	大買/鉅額交易
2019/10/28	250	18.60	0	0.00	18.65	250	3,507	7.13%	大買/鉅額交易
2019/10/25	156	18.60	10	18.59	18.60	146	3,637	4.01%	大買/鉅額交易
2019/10/24	75	18.30	0	0.00	18.40	75	3,939	1.90%
2019/10/23	168	18.09	0	0.00	18.10	168	4,238	3.96%	大買/鉅額交易
2019/10/22	60	18.24	0	0.00	18.25	60	4,431	1.35%
2019/10/21	168	18.12	0	0.00	18.15	168	4,525	3.71%	大買/鉅額交易
2019/10/17	111	17.70	0	0.00	17.65	111	4,570	2.43%	大買/鉅額交易
2019/10/16	60	17.75	0	0.00	17.80	60	4,573	1.31%
2019/10/15	40	17.92	0	0.00	17.90	40	4,555	0.88%
2019/10/14	120	18.04	0	0.00	18.05	120	4,560	2.63%	大買/鉅額交易
2019/10/09	0	0.00	133	17.71	17.80	-133	4,567	-2.91%	大賣/鉅額交易
2019/10/08	0	0.00	37	17.91	17.85	-37	4,556	-0.81%
2019/10/07	0	0.00	180	17.82	18.00	-180	4,613	-3.90%	大賣/鉅額交易
2019/10/04	0	0.00	301	17.77	17.70	-301	4,628	-6.50%	大賣/鉅額交易
2019/10/03	51	18.19	0	0.00	18.20	51	4,599	1.11%
2019/10/01	25	18.27	25	18.35	18.25	0	4,625	0.00%
2019/09/27	0	0.00	100	18.23	18.25	-100	4,651	-2.15%
2019/09/20	57	18.87	0	0.00	18.85	57	4,796	1.19%
2019/09/18	0	0.00	0.2	18.90	19.00	-0.2	4,819	0.00%
2019/09/17	30	18.77	0	0.00	19.10	30	4,828	0.62%
2019/09/16	90	18.87	0	0.00	18.90	90	4,869	1.85%
2019/09/11	170	18.96	0	0.00	18.85	170	4,908	3.46%	大買/鉅額交易
2019/09/10	281	19.53	0	0.00	19.20	281	4,870	5.77%	大買/鉅額交易
2019/09/06	140	19.75	0	0.00	19.75	140	4,854	2.88%	大買/鉅額交易
2019/09/05	130	19.79	0	0.00	19.75	130	4,873	2.67%	大買/鉅額交易
2019/09/04	101	20.16	136	20.49	20.15	-35	4,831	-0.72%	大買/大賣/
2019/09/03	215	19.65	335	19.88	20.20	-120	4,719	-2.54%	大買/大賣/鉅額交易
2019/09/02	220	19.10	6	19.13	19.15	214	4,583	4.67%	大買/鉅額交易
2019/08/29	0	0.00	90	19.14	19.00	-90	4,544	-1.98%
2019/08/26	1	18.30	0	0.00	18.75	1	4,612	0.02%
2019/08/23	50	18.59	0	0.00	18.60	50	4,582	1.09%
2019/08/22	141	18.85	11	18.98	18.75	130	4,606	2.82%	大買/鉅額交易
2019/08/21	40	18.87	63	19.36	19.30	-23	4,570	-0.50%
2019/08/20	219	18.80	14	19.12	18.75	205	4,536	4.52%	大買/鉅額交易
2019/08/19	63	19.14	7	19.37	19.15	56	4,493	1.25%
2019/08/16	36.9	19.56	1	19.55	19.55	35.9	4,417	0.81%
2019/08/15	33	20.45	0	0.00	19.80	33	4,356	0.76%
2019/08/14	42	20.91	12	21.05	21.05	30	4,292	0.70%
2019/08/13	22	20.51	0	0.00	20.60	22	4,250	0.52%
2019/08/12	74	20.67	0	0.00	20.65	74	4,215	1.76%
2019/08/08	15	20.70	77	21.31	21.40	-62	4,184	-1.48%
2019/08/07	66	20.31	6	20.45	20.50	60	4,085	1.47%
2019/08/06	0	0.00	1	20.50	20.55	-1	4,031	-0.02%
2019/08/05	0	0.00	1	22.30	21.40	-1	3,939	-0.03%
2019/08/02	17	21.18	21.4	21.59	21.80	-4.4	3,813	-0.12%
2019/08/01	7	20.96	18	21.02	20.85	-11	3,588	-0.31%
2019/07/31	0	0.00	1	21.25	20.75	-1	3,472	-0.03%
2019/07/30	3	21.70	3	21.95	21.25	0	3,382	0.00%
2019/07/29	16	21.56	41	22.17	22.10	-25	3,295	-0.76%
2019/07/26	25	21.90	25	22.69	21.90	0	3,167	0.00%
2019/07/25	51	21.33	67	21.56	21.90	-16	2,829	-0.57%
2019/07/24	4.1	20.40	13	20.43	20.40	-8.9	2,501	-0.36%
2019/07/23	10	19.52	9	19.77	19.55	1	2,277	0.04%
2019/07/22	12	19.20	12	19.33	19.25	0	2,169	0.00%
2019/07/19	0	0.00	14	18.95	19.00	-14	2,103	-0.67%
2019/07/15	0	0.00	0.1	18.80	18.80	-0.1	2,073	0.00%
2019/07/12	2	19.00	0	0.00	19.00	2	2,055	0.10%
2019/07/11	4	19.40	0	0.00	19.45	4	2,032	0.20%
2019/07/10	4	19.26	2	19.25	19.25	2	1,967	0.10%
2019/07/09	2	19.05	0	0.00	19.15	2	1,934	0.10%
2019/07/08	1	19.15	0	0.00	19.15	1	1,907	0.05%
2019/07/05	6	19.11	5	19.10	19.25	1	1,893	0.05%
2019/07/04	10	19.18	10	19.25	19.25	0	1,874	0.00%
2019/07/02	1	19.05	1	18.60	19.10	0	1,787	0.00%
2019/06/28	0	0.00	2	18.35	18.10	-2	1,697	-0.12%
2019/06/26	0	0.00	10	18.28	18.35	-10	1,659	-0.60%
2019/06/25	1	18.20	0	0.00	18.25	1	1,643	0.06%
2019/06/21	1	18.00	10	18.03	18.00	-9	1,576	-0.57%
2019/06/20	0	0.00	8	17.99	17.95	-8	1,518	-0.53%
2019/06/19	25	18.40	0	0.00	18.40	25	1,477	1.69%
2019/06/18	1	18.35	0	0.00	18.40	1	1,443	0.07%
2019/06/14	0	0.00	8	18.55	18.40	-8	1,419	-0.56%
2019/06/03	4	18.15	0	0.00	17.85	4	1,208	0.33%
2019/05/31	4.1	18.38	2	18.40	18.85	2.1	1,114	0.19%
2019/05/30	1	18.85	0	0.00	18.85	1	1,052	0.09%
2019/05/28	0	0.00	10	18.20	18.20	-10	944	-1.06%
2019/05/27	10	17.85	1	18.00	18.05	9	905	0.99%
2019/05/24	0	0.00	1	17.90	17.90	-1	854	-0.12%
2019/05/23	0	0.00	2	17.58	17.60	-2	823	-0.24%
2019/05/21	0	0.00	1	17.55	17.55	-1	794	-0.13%
2019/05/17	0	0.00	11	16.95	16.95	-11	745	-1.48%
2019/05/14	0	0.00	4.1	16.46	16.70	-4.1	687	-0.60%
2019/05/13	4	16.55	0	0.00	16.50	4	676	0.59%
2019/05/02	1	16.30	1	16.50	16.50	0	635	0.00%
2019/04/22	0	0.00	1	16.45	16.55	-1	590	-0.17%
2019/04/11	0	0.00	7	16.20	16.25	-7	525	-1.33%
2019/04/10	1	15.95	11	16.20	16.20	-10	517	-1.93%
2019/04/08	0	0.00	1	16.20	16.15	-1	495	-0.20%
2019/04/03	0	0.00	1	16.15	16.15	-1	481	-0.21%
2019/04/01	5	15.99	0	0.00	16.00	5	459	1.09%
2019/03/29	3	16.05	4	16.15	16.05	-1	451	-0.22%
2019/03/27	0	0.00	1	16.15	16.20	-1	448	-0.22%
2019/03/25	0	0.00	10	16.05	16.05	-10	452	-2.21%
2019/03/20	0	0.00	1	16.10	16.20	-1	460	-0.22%
2019/03/15	19	15.98	0	0.00	16.05	19	466	4.07%
2019/03/12	3	16.05	0	0.00	16.10	3	477	0.63%
2019/03/11	8	16.09	0	0.00	16.05	8	483	1.65%
2019/03/07	0	0.00	3	16.10	16.10	-3	507	-0.59%
2019/03/06	4	16.05	0	0.00	16.10	4	507	0.79%
2019/02/27	6	16.05	0	0.00	15.95	6	529	1.13%
2019/02/25	6	16.20	0	0.00	16.20	6	512	1.17%
2019/02/21	6	16.28	0	0.00	16.40	6	504	1.19%
2019/01/25	3	15.80	0	0.00	15.85	3	453	0.66%
2019/01/09	0	0.00	2	16.00	15.90	-2	591	-0.34%
2018/12/21	1	15.90	0	0.00	15.85	1	770	0.13%
2018/12/19	11.3	16.03	0	0.00	16.10	11.3	781	1.45%
2018/12/10	2	16.00	0	0.00	16.00	2	800	0.25%
2018/11/27	2	15.70	0	0.00	15.70	2	855	0.23%
2018/11/26	0	0.00	2	15.70	15.70	-2	857	-0.23%
2018/11/23	2	15.35	0	0.00	15.30	2	858	0.23%
2018/11/20	3	15.52	0	0.00	15.50	3	880	0.34%
2018/11/15	0	0.00	4	15.50	15.45	-4	932	-0.43%
2018/11/14	9	15.33	8	15.53	15.35	1	962	0.10%
2018/11/13	3	15.30	0	0.00	15.30	3	1,011	0.30%
2018/11/09	0.2	15.15	0	0.00	15.15	0.2	1,075	0.02%
2018/11/07	0	0.00	1	15.40	15.30	-1	1,098	-0.09%
2018/11/05	0	0.00	6	15.20	15.25	-6	1,126	-0.53%
2018/10/31	6	15.13	0	0.00	15.10	6	1,143	0.52%
2018/10/30	2	15.00	0	0.00	15.10	2	1,137	0.18%
2018/10/29	2	15.20	0	0.00	15.40	2	1,124	0.18%
2018/10/26	0	0.00	3	15.55	15.80	-3	1,126	-0.27%
2018/10/25	0	0.00	5	15.75	15.90	-5	1,117	-0.45%
2018/10/11	10	15.45	0	0.00	15.40	10	1,146	0.87%
2018/10/05	0	0.00	12	16.44	16.30	-12	1,202	-1.00%
2018/10/03	3	16.75	0	0.00	16.70	3	1,199	0.25%
2018/10/02	3	16.80	0	0.00	16.75	3	1,207	0.25%
2018/10/01	6	16.78	0	0.00	16.75	6	1,223	0.49%
2018/09/13	0	0.00	1	17.10	17.10	-1	1,338	-0.07%
2018/09/05	0	0.00	1	16.70	16.70	-1	1,322	-0.08%
2018/09/03	11	16.80	0	0.00	16.80	11	1,333	0.82%
2018/08/30	1	16.85	0	0.00	16.80	1	1,342	0.07%
2018/08/28	3	16.75	0	0.00	16.80	3	1,346	0.22%
2018/08/27	3	16.85	0	0.00	16.85	3	1,344	0.22%
2018/08/24	3	16.75	0	0.00	16.75	3	1,343	0.22%
2018/08/23	0	0.00	1	17.10	17.10	-1	1,336	-0.07%
2018/08/22	1	17.30	0	0.00	17.20	1	1,339	0.07%
2018/08/14	0	0.00	1	16.80	16.80	-1	1,213	-0.08%
2018/08/13	4	16.60	0	0.00	16.80	4	1,224	0.33%
2018/08/09	0	0.00	1	16.85	16.80	-1	1,241	-0.08%
2018/08/02	2	16.75	0	0.00	16.70	2	1,370	0.15%
2018/07/30	0	0.00	4	16.84	16.65	-4	1,366	-0.29%
2018/07/26	2	16.75	0	0.00	16.80	2	1,377	0.15%
2018/07/25	2	16.85	2	16.70	16.65	0	1,362	0.00%
2018/07/23	0	0.00	1	16.85	16.85	-1	1,324	-0.08%
2018/07/20	0	0.00	9	17.10	17.05	-9	1,311	-0.69%
2018/07/18	10	17.25	0	0.00	17.10	10	1,319	0.76%
2018/07/13	0	0.00	36	17.05	17.20	-36	1,226	-2.94%
2018/07/12	11	16.75	0	0.00	16.95	11	1,212	0.91%
2018/07/11	25	16.75	0	0.00	16.80	25	1,211	2.06%
2018/07/06	0	0.00	5	16.90	16.75	-5	1,275	-0.39%
2018/07/03	0	0.00	75	17.07	17.10	-75	1,330	-5.64%
2018/06/26	5	16.50	0	0.00	16.65	5	1,300	0.38%
2018/06/22	0	0.00	1	16.55	16.55	-1	1,323	-0.08%
2018/06/19	1	16.65	0	0.00	16.45	1	1,357	0.07%
2018/06/11	20	16.70	0	0.00	16.70	20	1,473	1.36%
2018/06/07	0	0.00	2	16.80	16.75	-2	1,501	-0.13%
2018/06/01	0	0.00	10	16.70	16.70	-10	1,563	-0.64%
2018/05/31	0	0.00	62	16.58	16.65	-62	1,562	-3.97%
2018/05/30	0	0.00	5	16.50	16.45	-5	1,577	-0.32%
2018/05/29	5	16.50	10	16.60	16.50	-5	1,577	-0.32%
2018/05/28	13	16.45	98	16.45	16.65	-85	1,595	-5.33%
2018/05/25	1	16.40	0	0.00	16.45	1	1,598	0.06%
2018/05/24	9	16.40	0	0.00	16.40	9	1,598	0.56%
2018/05/18	0	0.00	4	16.60	16.60	-4	1,610	-0.25%
2018/05/16	3	16.57	0	0.00	16.50	3	1,621	0.19%
2018/05/15	2	16.45	0	0.00	16.50	2	1,604	0.12%
2018/05/14	0	0.00	2	16.80	16.75	-2	1,644	-0.12%
2018/05/10	7	17.10	0	0.00	17.00	7	1,656	0.42%
2018/05/08	1	17.05	0	0.00	17.05	1	1,681	0.06%
2018/04/25	1	17.05	0	0.00	17.00	1	1,827	0.05%
2018/04/24	15	17.05	0	0.00	17.05	15	1,835	0.82%
2018/04/18	35	16.99	0	0.00	16.95	35	1,907	1.84%
2018/04/17	15	17.05	0	0.00	17.05	15	1,940	0.77%
2018/04/13	10	17.00	0	0.00	17.25	10	2,008	0.50%
2018/04/11	2	17.50	0	0.00	17.50	2	2,003	0.10%
2018/04/03	3	18.00	0	0.00	18.00	3	2,170	0.14%
2018/03/28	4	17.95	0	0.00	17.90	4	2,191	0.18%
2018/03/27	0	0.00	5	18.05	18.00	-5	2,181	-0.23%
2018/03/23	1	18.00	0	0.00	18.00	1	2,196	0.05%
2018/03/22	2	18.23	0	0.00	18.15	2	2,190	0.09%
2018/03/19	0	0.00	1	18.45	18.50	-1	2,189	-0.05%
2018/03/06	0	0.00	5	18.10	17.90	-5	2,854	-0.18%
2018/03/02	1	18.00	0	0.00	18.05	1	2,931	0.03%
2018/02/21	0	0.00	1	18.10	18.15	-1	3,239	-0.03%
2018/02/09	0	0.00	2	17.55	17.65	-2	3,225	-0.06%
2018/02/07	0	0.00	31	17.84	17.80	-31	3,250	-0.95%
2018/02/06	1	17.10	100	17.50	17.25	-99	3,230	-3.06%
2018/02/05	20	18.03	0	0.00	18.30	20	3,155	0.63%
2018/02/02	10	18.40	0	0.00	18.50	10	3,140	0.32%
2018/01/31	20	18.45	1	18.50	18.60	19	3,128	0.61%
2018/01/30	1	18.75	0	0.00	18.80	1	3,123	0.03%
2018/01/29	5	18.95	1	18.90	18.90	4	3,115	0.13%
2018/01/26	32	19.03	0	0.00	18.90	32	3,131	1.02%
2018/01/22	1	19.40	0	0.00	19.45	1	3,086	0.03%
2018/01/18	0	0.00	10	19.85	19.85	-10	3,078	-0.32%
2018/01/17	0	0.00	5	19.80	20.00	-5	3,103	-0.16%
2018/01/16	10	19.70	10	19.95	19.85	0	3,140	0.00%
2018/01/11	10	20.00	1	19.95	19.90	9	3,369	0.27%
2018/01/09	0	0.00	21	19.95	19.95	-21	3,311	-0.63%
2018/01/08	10	19.70	0	0.00	19.65	10	3,293	0.30%
2018/01/05	2	19.70	0	0.00	19.75	2	3,296	0.06%
2018/01/03	5	19.92	2	20.05	19.60	3	3,300	0.09%
2018/01/02	2	20.00	9	19.69	19.85	-7	3,233	-0.22%