萬海 (2615)-元富-大昌券商分點個股進出

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
88.8
漲跌
▼0.3
漲幅
-0.34%
成交量
47,889張
產業
上市航運類股
2343人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

萬海 (2615)籌碼相關－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/06/18	30.5	89.97	32	89.82	88.80	-1.6	36,480	0.00%
2024/06/17	176	89.87	48.1	90.48	89.10	127.9	35,801	0.36%	大買/鉅額交易
2024/06/14	35	89.09	163	88.77	92.80	-128	34,396	-0.37%	大賣/鉅額交易
2024/06/13	37.5	84.72	45.2	87.04	84.40	-7.7	33,344	-0.02%
2024/06/12	169.4	86.84	1,338.9	87.46	83.00	-1,169.6	32,877	-3.56%	大買/大賣/鉅額交易
2024/06/11	397.1	89.15	1,074	88.05	88.20	-676.9	31,780	-2.13%	大買/大賣/鉅額交易
2024/06/07	214.3	97.35	143.2	98.86	96.20	71.1	29,937	0.24%	大買/大賣/
2024/06/06	73.1	93.91	182.2	94.79	96.80	-109.1	27,958	-0.39%	大賣/鉅額交易
2024/06/05	8	85.20	24.9	87.57	88.00	-16.9	25,592	-0.07%
2024/06/04	11.8	80.32	16.4	79.65	80.00	-4.6	24,729	-0.02%
2024/06/03	69.6	80.01	47.2	81.82	82.00	22.4	24,299	0.09%
2024/05/31	26.4	83.59	38.1	87.03	79.70	-11.7	22,456	-0.05%
2024/05/30	26	86.34	13	85.96	87.50	13	22,077	0.06%
2024/05/29	59	88.53	22	87.03	85.60	37	21,953	0.17%
2024/05/28	29	86.31	30.2	85.37	87.00	-1.2	21,736	-0.01%
2024/05/27	28.2	79.81	26.5	80.18	82.10	1.8	21,665	0.01%
2024/05/24	21.5	74.10	91.4	73.99	74.90	-70	21,326	-0.33%
2024/05/23	2	71.50	2.2	71.10	71.10	-0.2	21,128	0.00%
2024/05/22	0	0.00	8.1	70.70	71.20	-8.1	21,144	-0.04%
2024/05/21	4.1	69.50	1.5	69.59	68.80	2.7	21,103	0.01%
2024/05/20	0.2	70.30	0.5	69.50	70.80	-0.3	21,096	0.00%
2024/05/17	2	70.75	6.4	69.55	70.00	-4.4	21,037	-0.02%
2024/05/16	6.8	70.81	19.5	70.69	71.90	-12.6	20,902	-0.06%
2024/05/15	111.7	69.17	77.3	69.62	70.50	34.5	20,605	0.17%	大買/
2024/05/14	257.3	71.89	148.4	71.85	68.40	109	19,005	0.57%	大買/大賣/鉅額交易
2024/05/13	44.4	69.30	32.5	69.84	70.10	11.9	13,910	0.09%
2024/05/10	29	61.81	86	62.36	63.80	-57	11,861	-0.48%
2024/05/09	6	56.07	108.7	56.41	58.00	-102.7	10,361	-0.99%	大賣/鉅額交易
2024/05/08	13	51.46	45.1	52.77	52.80	-32.1	9,418	-0.34%
2024/05/07	17	51.02	26.2	50.79	50.80	-9.2	8,781	-0.10%
2024/05/06	8	49.45	10.2	49.90	49.80	-2.2	8,545	-0.03%
2024/05/03	13	49.90	16.1	49.59	49.40	-3.1	8,490	-0.04%
2024/05/02	7.1	50.22	8.1	51.76	49.40	-1	8,400	-0.01%
2024/04/30	3	50.15	21.3	49.58	50.70	-18.3	7,939	-0.23%
2024/04/29	19	50.04	20.2	50.01	49.55	-1.2	7,708	-0.02%
2024/04/26	5	48.97	21.1	47.87	48.35	-16.1	7,407	-0.22%
2024/04/25	0	0.00	2.1	45.45	45.50	-2.1	7,008	-0.03%
2024/04/24	0	0.00	0.1	44.95	45.45	-0.1	7,132	0.00%
2024/04/23	0	0.00	0.1	44.55	44.95	-0.1	7,199	0.00%
2024/04/22	1	43.90	19.1	44.88	43.85	-18.1	7,263	-0.25%
2024/04/19	2	42.80	0	0.00	43.25	2	7,188	0.03%
2024/04/18	2	43.08	0	0.00	42.90	2	7,189	0.03%
2024/04/17	5	42.96	1	42.90	42.80	4	7,256	0.06%
2024/04/16	9.1	43.36	0	0.00	42.90	9.1	7,492	0.12%
2024/04/15	12	45.18	5	45.10	45.10	7	7,909	0.09%
2024/04/11	0	0.00	10	45.10	44.80	-10	8,591	-0.12%
2024/04/10	0	0.00	0.2	44.85	44.50	-0.2	9,432	0.00%
2024/04/09	0	44.85	1	45.00	44.95	-1	9,660	-0.01%
2024/04/08	14.1	43.92	10.1	44.19	44.10	4	10,167	0.04%
2024/04/03	10.1	43.80	1	43.75	43.65	9.1	10,191	0.09%
2024/04/01	0	0.00	4	44.15	44.55	-4	10,619	-0.04%
2024/03/29	1.2	44.17	0	0.00	44.10	1.2	11,020	0.01%
2024/03/28	1	44.05	0	0.00	44.00	1	11,852	0.01%
2024/03/27	0.2	44.70	1	44.46	44.45	-0.8	13,593	-0.01%
2024/03/26	7.2	44.54	0	0.00	44.55	7.2	14,921	0.05%
2024/03/25	0.2	45.55	0.3	45.50	45.40	-0.1	15,353	0.00%
2024/03/22	1.3	44.73	1	45.00	45.30	0.3	16,105	0.00%
2024/03/21	1.2	45.04	1.2	45.15	45.10	0.1	16,959	0.00%
2024/03/20	0.1	45.10	0.1	45.15	45.00	0	17,230	0.00%
2024/03/19	10	45.58	3	46.20	45.50	7	17,402	0.04%
2024/03/18	0.2	45.55	0.3	45.60	45.65	-0.2	17,526	0.00%
2024/03/15	35.3	44.77	23	44.91	46.45	12.3	17,778	0.07%
2024/03/14	16.2	47.46	0	0.00	47.10	16.2	17,606	0.09%
2024/03/13	15.7	49.08	6.2	49.55	49.00	9.5	17,484	0.05%
2024/03/12	0.5	49.20	2	49.53	49.45	-1.5	17,429	-0.01%
2024/03/11	6	49.17	56	49.38	49.30	-50	17,544	-0.28%
2024/03/08	58	48.51	8	49.63	48.65	50	17,905	0.28%
2024/03/07	0.2	48.45	2	48.50	48.10	-1.8	18,241	-0.01%
2024/03/06	7	48.73	2.1	49.00	48.40	4.9	18,390	0.03%
2024/03/05	6	49.38	18	49.69	49.35	-12	18,379	-0.07%
2024/03/04	6.1	49.57	3.1	49.64	49.65	3	18,350	0.02%
2024/03/01	27	49.81	0	0.00	49.90	27	18,376	0.15%
2024/02/29	1	50.60	14	50.56	50.40	-13	18,247	-0.07%
2024/02/27	1	48.50	0.3	48.80	48.10	0.7	17,884	0.00%
2024/02/26	4.1	48.85	0	0.00	48.80	4.1	17,833	0.02%
2024/02/23	0.3	49.80	12.3	50.13	49.65	-12	17,845	-0.07%
2024/02/22	2.2	50.12	0.1	49.95	50.00	2.1	17,821	0.01%
2024/02/21	11	49.55	0	0.00	49.00	11	17,723	0.06%
2024/02/20	1	48.45	6	49.00	48.65	-5	17,675	-0.03%
2024/02/19	1.1	47.30	3	47.45	47.90	-1.9	17,664	-0.01%
2024/02/16	0	0.00	2	47.45	47.30	-2	17,819	-0.01%
2024/02/15	5.6	46.88	1	46.90	47.20	4.6	17,961	0.03%
2024/02/05	10.1	47.80	1	48.10	47.75	9.1	17,943	0.05%
2024/02/02	19.2	48.15	0	0.00	48.20	19.2	17,983	0.11%
2024/02/01	0	0.00	0.1	49.80	49.65	-0.1	17,868	0.00%
2024/01/31	0.1	49.10	0	0.00	48.90	0.1	17,839	0.00%
2024/01/29	2.1	49.79	2	49.90	50.00	0.1	17,858	0.00%
2024/01/26	3.2	49.80	0	0.00	49.75	3.2	17,882	0.02%
2024/01/25	11	49.90	4	50.70	49.75	7	17,876	0.04%
2024/01/24	8.1	50.70	0	0.00	50.50	8.1	17,811	0.05%
2024/01/23	2.1	50.22	0	0.00	50.20	2.1	17,846	0.01%
2024/01/22	21.1	50.28	23	50.21	50.70	-1.9	17,889	-0.01%
2024/01/19	18	51.42	1	51.30	51.20	17	17,791	0.10%
2024/01/18	1	51.80	9	52.24	52.50	-8	17,695	-0.05%
2024/01/17	5.1	51.12	0	0.00	51.00	5.1	17,539	0.03%
2024/01/16	5.1	51.70	1	51.50	52.00	4.1	17,383	0.02%
2024/01/15	0	52.80	24.1	53.46	52.80	-24	17,235	-0.14%
2024/01/12	0	0.00	0.1	52.70	52.50	-0.1	17,179	0.00%
2024/01/11	1.2	51.15	0	0.00	50.90	1.2	17,038	0.01%
2024/01/10	0	0.00	13	51.08	50.70	-13	16,960	-0.08%
2024/01/09	21.2	52.69	17	52.71	52.40	4.2	16,693	0.02%
2024/01/08	10.1	56.65	2.2	56.16	56.20	7.9	16,210	0.05%
2024/01/05	24	57.15	8.4	57.02	57.90	15.7	15,999	0.10%
2024/01/04	29.6	56.98	38	57.28	57.00	-8.4	15,558	-0.05%
2024/01/03	7	54.73	6	55.68	55.00	1	14,793	0.01%
2024/01/02	35.6	55.56	9	57.40	54.70	26.6	14,512	0.18%
2023/12/29	0.1	55.00	2	55.20	55.00	-1.9	13,941	-0.01%
2023/12/28	7.7	55.40	14	56.05	55.20	-6.3	13,906	-0.05%
2023/12/27	4.4	56.94	3.1	57.17	56.60	1.3	13,795	0.01%
2023/12/26	14.1	55.46	45.9	55.64	56.00	-31.8	13,532	-0.23%
2023/12/25	37.1	55.74	21	56.09	54.50	16.1	13,140	0.12%
2023/12/22	48.2	60.18	130.1	60.09	60.10	-81.9	12,342	-0.66%	大賣/
2023/12/21	70.1	56.47	81.1	57.79	59.60	-11	10,570	-0.10%
2023/12/20	14	52.82	33.2	53.80	54.50	-19.1	9,261	-0.21%
2023/12/19	23	52.84	38.1	53.30	52.30	-15.1	8,798	-0.17%
2023/12/18	77.1	52.51	69	52.80	52.90	8.1	8,116	0.10%
2023/12/15	7	49.79	14	50.49	50.60	-7	7,335	-0.10%
2023/12/14	32	49.25	1	49.70	49.05	31	7,080	0.44%
2023/12/13	13.3	50.44	3	50.50	50.10	10.3	6,925	0.15%
2023/12/12	11	52.74	10	53.04	51.80	1	7,366	0.01%
2023/12/11	16	52.44	11.1	53.13	52.40	5	7,192	0.07%
2023/12/08	2	50.40	3.1	50.93	51.10	-1.1	6,988	-0.02%
2023/12/07	2	50.25	0.1	50.70	50.10	2	6,981	0.03%
2023/12/06	5	50.70	0.1	50.50	51.30	5	6,957	0.07%
2023/12/05	35	50.80	2.1	51.30	52.00	33	6,865	0.48%
2023/12/04	12.1	51.74	20.1	51.64	52.50	-8	6,511	-0.12%
2023/12/01	0	0.00	13.8	48.25	48.65	-13.8	6,098	-0.23%
2023/11/30	0.1	46.80	0	0.00	46.70	0.1	5,955	0.00%
2023/11/29	1.1	46.70	0	0.00	46.55	1.1	6,006	0.02%
2023/11/28	1	47.00	8.1	46.95	47.00	-7.1	6,013	-0.12%
2023/11/24	2	45.50	0	0.00	45.50	2	5,985	0.03%
2023/11/23	0.1	45.75	0	0.00	45.75	0.1	6,051	0.00%
2023/11/22	6	45.93	1	45.70	45.65	5	6,052	0.08%
2023/11/21	3.2	46.65	0	0.00	46.55	3.2	6,010	0.05%
2023/11/20	0.1	46.90	1.1	46.95	46.95	-1	6,094	-0.02%
2023/11/16	11	47.51	0.1	47.55	47.40	10.9	6,207	0.18%
2023/11/15	0	0.00	24.1	47.48	47.85	-24.1	6,230	-0.39%
2023/11/13	1	45.35	1.1	46.41	45.75	-0.1	6,211	0.00%
2023/11/10	1.1	45.07	0	0.00	45.00	1.1	6,230	0.02%
2023/11/08	10	46.15	0.1	46.10	46.10	10	6,203	0.16%
2023/11/07	0.1	46.30	0	0.00	46.25	0.1	6,245	0.00%
2023/11/06	0.1	47.30	0.1	47.25	47.45	0	6,240	0.00%
2023/11/03	0	0.00	0.1	47.45	47.70	-0.1	6,210	0.00%
2023/11/02	0	0.00	0.1	47.00	47.10	-0.1	6,237	0.00%
2023/11/01	0	0.00	0.1	46.05	46.40	-0.1	6,246	0.00%
2023/10/31	2	46.75	0.1	46.60	46.20	2	6,272	0.03%
2023/10/30	0	0.00	6.1	46.39	47.45	-6.1	6,225	-0.10%
2023/10/27	0	0.00	0.2	45.22	45.50	-0.2	6,150	0.00%
2023/10/26	0	0.00	0.1	44.90	44.70	-0.1	6,218	0.00%
2023/10/25	0.1	44.65	0.1	44.80	44.75	0	6,288	0.00%
2023/10/24	0	0.00	0.1	44.60	44.60	-0.1	6,340	0.00%
2023/10/23	0	0.00	0.1	44.98	44.50	-0.1	6,394	0.00%
2023/10/20	2	44.55	0.1	44.45	44.90	2	6,415	0.03%
2023/10/19	0	0.00	2.1	45.66	45.60	-2.1	6,456	-0.03%
2023/10/18	10	44.90	4.1	44.66	44.85	6	6,467	0.09%
2023/10/17	0	0.00	1.1	45.20	44.70	-1.1	6,481	-0.02%
2023/10/16	3.1	44.07	2.9	44.64	45.00	0.2	6,549	0.00%
2023/10/13	2.1	44.98	0.1	44.85	44.25	2	6,610	0.03%
2023/10/12	0	0.00	0.1	45.63	45.65	-0.1	6,579	0.00%
2023/10/11	2.1	45.79	0.1	45.45	45.25	2	6,647	0.03%
2023/10/06	0.1	46.95	0.1	46.95	46.95	0.1	6,776	0.00%
2023/10/05	0	0.00	0.1	46.87	46.75	-0.1	6,910	0.00%
2023/10/04	3.1	46.25	1.1	46.43	46.35	2	6,971	0.03%
2023/10/03	16	46.09	1.1	46.44	46.00	14.9	7,134	0.21%
2023/10/02	5.1	47.30	3.1	47.56	47.35	2.1	7,230	0.03%
2023/09/28	5	48.40	1.3	48.62	48.30	3.8	7,291	0.05%
2023/09/27	0.7	48.54	0.1	49.60	48.40	0.6	7,636	0.01%
2023/09/26	0.1	49.05	1.1	48.80	48.70	-1	8,660	-0.01%
2023/09/25	1	49.05	0.1	49.05	49.20	0.9	9,197	0.01%
2023/09/22	0	0.00	0.1	49.45	49.50	-0.1	9,463	0.00%
2023/09/21	1	49.90	1.1	50.26	49.80	-0.1	9,532	0.00%
2023/09/20	1	51.80	3.1	51.75	51.30	-2.1	9,490	-0.02%
2023/09/19	2	50.15	1.1	50.65	50.50	0.9	9,382	0.01%
2023/09/18	0	0.00	2.1	50.56	50.90	-2.1	9,376	-0.02%
2023/09/15	10	51.11	9.8	50.81	50.60	0.2	9,386	0.00%
2023/09/14	1.1	48.49	6.3	48.63	48.85	-5.2	8,722	-0.06%
2023/09/13	0	0.00	0.1	46.50	46.65	-0.1	8,628	0.00%
2023/09/12	0	0.00	3.1	46.35	46.80	-3.1	8,725	-0.04%
2023/09/11	0	0.00	0.1	46.00	46.00	-0.1	8,719	0.00%
2023/09/08	0	0.00	1.2	46.44	46.30	-1.2	8,781	-0.01%
2023/09/07	0	0.00	3.1	45.99	45.65	-3.1	8,817	-0.04%
2023/09/06	0	0.00	0.1	46.75	46.30	-0.1	8,880	0.00%
2023/09/05	0	0.00	0.1	47.05	47.30	-0.1	8,935	0.00%
2023/09/04	0.1	46.50	2.1	45.87	46.50	-2	9,162	-0.02%
2023/09/01	2	44.90	0.1	45.30	44.90	1.9	9,167	0.02%
2023/08/31	0	0.00	0.1	46.05	45.30	-0.1	9,261	0.00%
2023/08/30	0	0.00	0.1	45.85	45.85	-0.1	9,242	0.00%
2023/08/29	7	45.39	2.1	45.60	45.35	4.9	9,324	0.05%
2023/08/28	0	0.00	2.1	45.77	46.10	-2.1	9,394	-0.02%
2023/08/25	5.1	46.00	0	0.00	45.90	5.1	9,499	0.05%
2023/08/24	30.6	46.40	0	0.00	46.00	30.6	9,566	0.32%
2023/08/23	2.3	48.42	0	0.00	47.55	2.3	9,478	0.02%
2023/08/22	0.1	48.85	0	0.00	48.70	0.1	9,435	0.00%
2023/08/21	1	49.15	0.2	49.78	49.30	0.8	9,449	0.01%
2023/08/18	1	47.90	0.2	50.06	50.50	0.8	9,404	0.01%
2023/08/17	0.1	46.80	9.9	47.63	47.90	-9.8	9,202	-0.11%
2023/08/16	1.9	48.09	3	47.65	47.60	-1.1	9,232	-0.01%
2023/08/14	1.1	50.18	0	0.00	49.50	1.1	9,286	0.01%
2023/08/10	0	0.00	11	49.48	50.10	-11	9,379	-0.12%
2023/08/08	2	50.00	1	50.20	50.10	1	9,472	0.01%
2023/08/07	3	50.97	3.5	50.49	50.50	-0.5	9,594	-0.01%
2023/08/04	2.1	51.60	0.4	51.38	51.60	1.7	9,661	0.02%
2023/08/02	3.2	50.71	0	0.00	51.10	3.2	9,689	0.03%
2023/08/01	3	51.10	2	51.25	51.10	1	9,706	0.01%
2023/07/31	3	50.30	0	0.00	50.40	3	9,784	0.03%
2023/07/28	0	0.00	2.2	51.50	51.80	-2.2	9,824	-0.02%
2023/07/27	0.1	50.50	0.1	50.20	50.40	0	9,917	0.00%
2023/07/26	0	49.20	3.9	49.98	49.45	-3.9	9,944	-0.04%
2023/07/25	1	49.50	0	0.00	49.20	1	9,972	0.01%
2023/07/24	0.6	49.72	0	0.00	49.30	0.6	10,070	0.01%
2023/07/21	0.3	50.90	0	0.00	50.90	0.3	10,120	0.00%
2023/07/20	0	0.00	0.3	51.64	51.90	-0.3	10,171	0.00%
2023/07/19	2	50.99	2	50.91	50.90	0	10,214	0.00%
2023/07/18	2	51.55	8.1	51.32	50.40	-6.1	10,362	-0.06%
2023/07/17	5	51.00	0	0.00	51.00	5	10,322	0.05%
2023/07/14	23.1	50.36	36	50.04	50.40	-12.9	10,323	-0.13%
2023/07/13	40.6	49.74	6	50.77	49.30	34.6	10,335	0.33%
2023/07/12	8.7	51.75	14	52.46	51.60	-5.4	10,261	-0.05%
2023/07/11	0.1	53.64	1.2	53.82	53.60	-1.1	10,245	-0.01%
2023/07/10	6.7	54.80	3	55.90	53.60	3.7	10,259	0.04%
2023/07/07	20.6	57.05	1.3	56.78	56.70	19.3	10,090	0.19%
2023/07/06	5.1	57.58	1	57.80	57.60	4.1	9,972	0.04%
2023/07/05	35.5	57.09	13.5	56.85	57.70	22.1	9,939	0.22%
2023/07/04	34.4	60.14	70.3	60.62	57.30	-35.9	9,675	-0.37%
2023/07/03	31.3	58.03	40.1	58.36	58.90	-8.8	8,716	-0.10%
2023/06/30	33	58.85	3	58.60	59.00	30	8,216	0.37%
2023/06/29	8.3	57.46	3	57.30	57.30	5.3	7,941	0.07%
2023/06/28	2.2	58.12	0.2	58.40	58.40	2	7,880	0.03%
2023/06/27	0	0.00	0.9	58.80	58.80	-0.9	7,873	-0.01%
2023/06/26	1.1	59.02	1	59.90	58.80	0.1	7,871	0.00%
2023/06/21	5.1	59.83	1	60.20	60.20	4.1	7,865	0.05%
2023/06/19	2	61.65	2	63.00	61.10	0	7,892	0.00%
2023/06/16	2	62.20	30.3	62.69	62.60	-28.3	7,918	-0.36%
2023/06/15	2.6	62.02	2	62.50	61.70	0.6	7,940	0.01%
2023/06/14	9	62.46	7	62.70	62.20	2	8,067	0.02%
2023/06/13	10	61.80	5	62.00	61.80	5	8,375	0.06%
2023/06/12	2.9	61.30	5	61.76	62.10	-2.2	8,862	-0.02%
2023/06/09	5	61.18	5	61.50	61.80	0	9,553	0.00%
2023/06/08	5.1	61.09	10.4	61.80	61.50	-5.3	9,687	-0.06%
2023/06/07	9	59.57	0	0.00	59.80	9	9,917	0.09%
2023/06/06	1	58.90	12	59.10	59.50	-11	9,925	-0.11%
2023/06/05	3	58.03	4	58.16	58.00	-1	9,958	-0.01%
2023/06/02	0	0.00	6.1	57.95	58.10	-6.1	10,005	-0.06%
2023/06/01	19.7	57.22	0	0.00	57.10	19.7	10,059	0.20%
2023/05/31	10	58.64	1	58.30	58.00	9	10,104	0.09%
2023/05/30	13	59.01	1	58.70	58.70	12	10,281	0.12%
2023/05/29	1.1	60.00	0	0.00	60.00	1.1	10,361	0.01%
2023/05/26	0.1	58.80	1.2	58.90	58.90	-1.1	10,595	-0.01%
2023/05/25	1.4	59.30	0	0.00	58.70	1.4	10,907	0.01%
2023/05/24	1.1	60.11	0.6	60.10	60.10	0.5	11,227	0.00%
2023/05/23	0	0.00	4	60.45	60.10	-4	11,458	-0.03%
2023/05/22	12	60.37	5	60.80	60.20	7	11,482	0.06%
2023/05/19	3	59.80	1.1	60.52	60.30	1.9	11,432	0.02%
2023/05/18	3.2	59.97	7	60.17	59.60	-3.9	11,369	-0.03%
2023/05/17	1.1	59.88	1	60.00	60.20	0.1	11,390	0.00%
2023/05/16	1	59.60	1	59.60	59.60	0	11,367	0.00%
2023/05/15	5.1	58.36	5	60.04	60.20	0.1	11,413	0.00%
2023/05/12	1	58.70	1	59.20	59.20	0	11,434	0.00%
2023/05/11	8.2	59.90	6	59.25	59.10	2.2	11,447	0.02%
2023/05/10	0	0.00	1	61.20	61.60	-1	11,368	-0.01%
2023/05/09	0	0.00	2	59.80	60.20	-2	11,394	-0.02%
2023/05/08	2.1	59.31	1	59.40	59.40	1.1	11,536	0.01%
2023/05/05	3.5	59.91	13	59.44	59.50	-9.5	11,898	-0.08%
2023/05/04	9.2	60.42	0	0.00	60.10	9.2	11,984	0.08%
2023/05/03	15.7	61.34	14	61.14	60.50	1.7	12,004	0.01%
2023/05/02	27.1	63.39	3	63.20	63.20	24.1	11,970	0.20%
2023/04/28	1	64.80	20.2	65.12	65.00	-19.2	12,084	-0.16%
2023/04/27	2	62.80	2.1	63.70	63.70	-0.1	12,176	0.00%
2023/04/26	27.3	63.67	7	63.67	63.70	20.3	12,253	0.17%
2023/04/25	1.1	64.42	5	64.56	64.20	-3.9	12,258	-0.03%
2023/04/21	9.2	65.54	0	0.00	65.00	9.2	12,497	0.07%
2023/04/20	5.1	67.71	2	67.90	67.70	3.1	12,473	0.02%
2023/04/19	7.1	68.70	18	69.16	68.00	-11	12,630	-0.09%
2023/04/18	4.1	69.60	2	69.00	69.00	2.1	12,772	0.02%
2023/04/17	5	70.98	3.1	71.20	70.50	1.9	12,889	0.02%
2023/04/14	0.1	68.80	3	69.57	69.90	-2.9	13,041	-0.02%
2023/04/13	10	68.59	12	68.79	68.50	-2	13,235	-0.02%
2023/04/12	3	69.13	1	69.40	68.80	2	13,442	0.01%
2023/04/11	25	68.97	2	68.95	68.60	23	13,740	0.17%
2023/04/10	18.1	69.90	11	69.62	68.80	7.1	14,135	0.05%
2023/04/07	1	69.40	0	0.00	69.40	1	14,505	0.01%
2023/04/06	14	68.89	2	67.80	67.80	12	14,953	0.08%
2023/03/31	0	0.00	1	69.10	68.50	-1	15,727	-0.01%
2023/03/30	4.1	68.80	3	68.60	68.50	1.1	17,126	0.01%
2023/03/29	4.1	69.57	5	68.80	68.80	-1	17,649	-0.01%
2023/03/28	3	69.80	1.2	70.02	69.30	1.8	18,203	0.01%
2023/03/27	7	69.97	1	69.70	69.70	6	18,992	0.03%
2023/03/24	4	69.83	4.1	70.18	70.50	-0.1	19,983	0.00%
2023/03/23	3	69.90	9.1	69.57	69.90	-6.1	20,125	-0.03%
2023/03/22	6.2	69.42	1	70.40	70.40	5.2	20,171	0.03%
2023/03/21	2	69.65	27.1	69.39	69.00	-25.1	20,226	-0.12%
2023/03/20	7	69.97	5	70.04	69.60	2	20,233	0.01%
2023/03/17	15	68.95	12	69.04	69.00	3	20,203	0.01%
2023/03/16	20.2	69.11	32	68.87	68.20	-11.9	20,128	-0.06%
2023/03/15	15.1	71.58	58	71.57	71.00	-42.9	19,886	-0.22%
2023/03/14	57.1	73.27	12.2	72.97	72.50	45	19,571	0.23%
2023/03/13	19.2	79.72	19.3	80.48	80.50	-0.1	18,898	0.00%
2023/03/10	17.3	79.99	21.7	80.42	79.10	-4.5	18,755	-0.02%
2023/03/09	7	79.77	12	80.27	80.10	-5	18,527	-0.03%
2023/03/08	14	79.05	3	79.07	79.00	11	18,647	0.06%
2023/03/07	1	80.70	1	80.50	80.70	0	18,699	0.00%
2023/03/06	5.5	80.69	24	81.05	80.60	-18.5	18,803	-0.10%
2023/03/03	3.2	80.23	4.1	81.12	81.10	-0.9	19,016	0.00%
2023/03/02	13.3	80.26	30.1	80.60	80.70	-16.8	19,149	-0.09%
2023/03/01	10.3	78.40	3.2	78.56	78.60	7.1	18,998	0.04%
2023/02/24	3	79.13	8	79.58	79.60	-5	18,961	-0.03%
2023/02/23	13	79.20	14.7	79.21	79.20	-1.7	18,829	-0.01%
2023/02/22	20	77.74	13.5	77.98	76.70	6.5	18,592	0.03%
2023/02/21	15	77.28	6.3	77.10	77.50	8.7	18,344	0.05%
2023/02/20	4	74.00	1.2	73.92	74.00	2.8	18,296	0.02%
2023/02/17	1.1	72.81	0	0.00	73.30	1.1	18,522	0.01%
2023/02/16	15.1	73.87	10	73.70	73.70	5.1	18,664	0.03%
2023/02/15	5.4	74.00	1	73.80	73.70	4.4	19,073	0.02%
2023/02/14	0	0.00	1.1	74.41	74.80	-1.1	19,329	-0.01%
2023/02/13	3.8	73.83	1	73.60	73.80	2.8	19,474	0.01%
2023/02/10	1.4	76.00	5	76.00	75.50	-3.6	19,706	-0.02%
2023/02/09	1.2	77.18	14	77.39	76.90	-12.9	20,025	-0.06%
2023/02/07	5.2	77.29	6.4	76.43	77.60	-1.3	20,350	-0.01%
2023/02/06	8.3	76.51	1	77.70	76.10	7.3	20,482	0.04%
2023/02/03	36	80.25	13	80.41	79.50	23	20,459	0.11%
2023/02/02	13	78.04	8.3	78.37	78.60	4.7	20,220	0.02%
2023/02/01	1.5	76.64	1.2	76.75	76.70	0.3	20,217	0.00%
2023/01/31	1.5	75.88	1.2	75.77	75.90	0.3	20,313	0.00%
2023/01/30	3.3	73.80	2.1	75.15	75.60	1.2	20,414	0.01%
2023/01/17	4.1	74.51	0	0.00	73.60	4.1	20,433	0.02%
2023/01/13	0.1	74.50	0	0.00	74.50	0.1	20,424	0.00%
2023/01/12	3.1	75.84	0	0.00	74.10	3.1	20,536	0.02%
2023/01/11	4.1	76.58	3	76.80	76.10	1.1	20,473	0.01%
2023/01/10	3.1	77.04	0	0.00	76.50	3.1	20,444	0.02%
2023/01/09	2.3	77.33	0.1	77.50	77.50	2.2	20,639	0.01%
2023/01/06	1.1	77.67	3	76.93	77.80	-2	20,709	-0.01%
2023/01/05	1	78.30	1.1	77.82	77.10	-0.1	20,762	0.00%
2023/01/04	21	78.01	3	78.00	77.10	18	20,903	0.09%
2023/01/03	1	81.78	3.1	80.82	79.20	-2.1	20,825	-0.01%
2022/12/30	14.1	80.63	13	80.29	80.10	1.1	20,753	0.01%
2022/12/29	5.7	79.24	11	79.90	79.20	-5.3	20,637	-0.03%
2022/12/28	26	79.25	20	79.31	79.00	6	20,583	0.03%
2022/12/27	14	83.69	11	82.35	82.10	3	20,463	0.01%
2022/12/26	21	84.14	6	84.63	82.40	15	20,553	0.07%
2022/12/23	55	85.85	26.1	85.84	86.20	29	20,344	0.14%
2022/12/22	61.1	84.95	43.1	85.28	87.20	18	19,732	0.09%
2022/12/21	7	78.79	30.2	79.42	79.80	-23.2	18,579	-0.12%
2022/12/20	9.1	77.84	15.6	78.13	76.70	-6.5	18,285	-0.04%
2022/12/19	32.1	77.88	12.3	78.55	76.20	19.8	18,086	0.11%
2022/12/16	17.3	77.75	36.2	77.39	78.80	-19	17,509	-0.11%
2022/12/15	0	0.00	5	71.98	72.50	-5	16,827	-0.03%
2022/12/14	2	69.25	1	70.70	70.70	1	17,223	0.01%
2022/12/13	3	70.43	0	0.00	70.30	3	17,331	0.02%
2022/12/12	1.1	69.69	0	0.00	69.30	1.1	17,584	0.01%
2022/12/09	10.3	69.52	12.1	70.06	70.10	-1.9	17,814	-0.01%
2022/12/08	3.1	68.74	10	68.70	68.60	-7	18,088	-0.04%
2022/12/07	3.5	70.20	0	71.30	69.10	3.4	18,250	0.02%
2022/12/06	5.8	71.90	3	73.70	70.60	2.8	18,254	0.02%
2022/12/05	1	74.70	0	0.00	74.30	1	18,390	0.01%
2022/12/02	1.3	74.97	6	75.50	74.50	-4.7	18,584	-0.03%
2022/12/01	8	76.18	5.1	76.40	75.30	3	18,774	0.02%
2022/11/30	0	0.00	0.1	75.10	76.10	-0.1	18,698	0.00%
2022/11/29	13.1	73.55	3	73.13	74.70	10.1	18,769	0.05%
2022/11/28	4.1	72.89	3	74.37	72.90	1.1	18,998	0.01%
2022/11/25	11	76.28	6	75.25	74.90	5	18,973	0.03%
2022/11/24	1	75.30	6.3	73.79	75.40	-5.3	19,000	-0.03%
2022/11/23	31	69.82	3	70.73	71.10	28	18,785	0.15%
2022/11/22	2.1	69.10	0	0.00	69.10	2.1	18,934	0.01%
2022/11/21	3	70.17	0	0.00	69.50	3	18,878	0.02%
2022/11/18	0	0.00	3	73.83	71.80	-3	18,843	-0.02%
2022/11/17	4.2	74.89	0	0.00	74.20	4.2	18,944	0.02%
2022/11/16	1	75.30	50	74.54	75.30	-49	18,910	-0.26%
2022/11/15	21	74.10	2.1	74.33	74.60	18.9	18,998	0.10%
2022/11/14	3	74.20	1.2	74.10	74.10	1.9	18,805	0.01%
2022/11/11	7	74.76	3	74.37	73.50	4	18,698	0.02%
2022/11/10	1	74.00	9.1	73.80	74.40	-8.1	18,395	-0.04%
2022/11/09	0	0.00	7.1	71.87	72.00	-7.1	18,244	-0.04%
2022/11/08	3	71.67	5	71.72	70.40	-2	18,282	-0.01%
2022/11/07	3	69.63	12	69.51	70.00	-9	18,009	-0.05%
2022/11/04	2	66.50	2	67.25	66.60	0	17,759	0.00%
2022/11/03	3.1	65.22	1	65.80	65.80	2.1	17,605	0.01%
2022/11/02	3	67.43	2.1	67.65	66.50	0.9	17,748	0.01%
2022/11/01	5.1	66.26	1	68.10	66.00	4.1	17,590	0.02%
2022/10/31	2.1	68.08	0	0.00	67.70	2.1	17,596	0.01%
2022/10/28	4.1	68.89	0	0.00	68.50	4.1	17,585	0.02%
2022/10/27	1	69.00	2	70.20	70.50	-1	17,529	-0.01%
2022/10/26	2	67.00	23	68.47	69.20	-21	17,483	-0.12%
2022/10/25	3.1	68.21	4	68.83	67.70	-0.9	17,395	-0.01%
2022/10/24	12	68.99	6	69.60	68.50	6	17,586	0.03%
2022/10/21	19.1	67.27	1	67.50	66.50	18.1	17,570	0.10%
2022/10/20	10	64.03	8	64.54	66.90	2	17,578	0.01%
2022/10/19	13	68.08	8	68.46	67.90	5	17,706	0.03%
2022/10/18	7	66.60	22	66.82	67.00	-15	17,674	-0.08%
2022/10/17	19.4	63.26	41	62.92	64.90	-21.6	17,705	-0.12%
2022/10/14	12	67.31	42.4	68.59	68.80	-30.4	17,512	-0.17%
2022/10/13	2.2	67.61	14	67.26	65.40	-11.8	17,873	-0.07%
2022/10/12	11	68.98	2	69.55	68.30	9	18,252	0.05%
2022/10/11	15	72.07	11	72.42	72.20	4	18,103	0.02%
2022/10/07	5	73.70	13	74.42	73.20	-8	17,998	-0.04%
2022/10/06	11	71.73	7	72.63	73.60	4	18,048	0.02%
2022/10/05	8	73.80	27	73.09	72.90	-19	18,103	-0.10%
2022/10/04	5	71.44	8	71.68	71.60	-3	18,225	-0.02%
2022/10/03	42	68.65	32	70.83	70.30	10	18,110	0.06%
2022/09/30	13	65.61	9	66.27	66.80	4	17,994	0.02%
2022/09/29	4.1	67.23	17	67.65	66.50	-12.9	17,966	-0.07%
2022/09/28	8.1	68.85	15	67.80	65.70	-6.9	17,990	-0.04%
2022/09/27	8	70.49	21	70.84	71.00	-13	18,355	-0.07%
2022/09/26	37.1	71.40	40	69.83	69.40	-2.9	18,480	-0.02%
2022/09/23	27	75.98	36	75.62	74.90	-9	18,620	-0.05%
2022/09/22	18.2	75.18	11	76.24	74.70	7.2	18,861	0.04%
2022/09/21	17	78.43	17.1	78.12	78.30	-0.1	19,104	0.00%
2022/09/20	4	75.33	4.6	75.81	75.10	-0.6	19,163	0.00%
2022/09/19	10.1	76.29	14	77.26	74.10	-3.9	19,630	-0.02%
2022/09/16	16	79.28	3	79.83	80.70	13	19,925	0.07%
2022/09/15	17	81.27	17	80.91	80.70	0	20,286	0.00%
2022/09/14	7	77.41	12	78.28	79.10	-5	20,546	-0.02%
2022/09/13	0	0.00	8	78.15	77.70	-8	20,614	-0.04%
2022/09/12	12	77.53	7.2	78.03	76.90	4.9	20,925	0.02%
2022/09/08	4.3	73.42	2	73.85	74.10	2.3	20,836	0.01%
2022/09/07	25.2	74.27	5.3	74.31	74.50	19.9	20,908	0.10%
2022/09/06	1	77.00	5	77.16	76.80	-4	20,750	-0.02%
2022/09/05	9.3	77.08	34.5	76.22	76.20	-25.2	20,692	-0.12%
2022/09/02	39.5	80.85	4.4	80.62	78.00	35.1	20,581	0.17%
2022/09/01	15.7	84.54	5.2	83.92	83.70	10.5	20,346	0.05%
2022/08/31	15.1	84.89	21.9	85.40	86.80	-6.8	20,415	-0.03%
2022/08/30	3	86.33	4	86.55	86.10	-1	20,129	0.00%
2022/08/29	45.2	87.01	9	87.78	86.30	36.2	20,111	0.18%
2022/08/26	0.1	93.50	4	93.70	93.10	-4	20,046	-0.02%
2022/08/25	2.2	91.96	5	92.60	92.80	-2.9	20,010	-0.01%
2022/08/24	11.4	92.86	4	92.45	91.30	7.4	20,068	0.04%
2022/08/23	11	95.13	2	94.95	94.60	9	20,090	0.04%
2022/08/22	11.2	95.90	1	96.30	95.10	10.2	20,154	0.05%
2022/08/19	4.1	100.65	1	100.50	100.50	3.1	20,021	0.02%
2022/08/18	1	101.00	1	101.50	101.00	0	20,220	0.00%
2022/08/17	3.3	100.77	9	101.17	101.50	-5.8	20,697	-0.03%
2022/08/16	40.2	101.13	10	100.25	99.90	30.2	21,251	0.14%
2022/08/15	9.1	100.84	4	101.13	101.50	5.1	21,871	0.02%
2022/08/12	5	104.00	2	103.50	104.50	3	21,770	0.01%
2022/08/11	4	103.25	3.2	103.22	103.00	0.8	21,901	0.00%
2022/08/10	5.1	104.12	3	103.33	103.00	2.1	21,885	0.01%
2022/08/09	10.1	105.50	7	105.43	105.00	3.1	21,937	0.01%
2022/08/08	2.3	107.00	0	0.00	107.50	2.3	21,826	0.01%
2022/08/05	0	106.50	2.1	106.71	107.50	-2.1	21,846	-0.01%
2022/08/04	1.1	102.07	1	104.50	104.00	0.1	21,921	0.00%
2022/08/03	3	105.00	2	104.00	104.50	1	21,955	0.00%
2022/08/02	1	104.00	2	104.25	105.00	-1	22,088	0.00%
2022/08/01	3	107.00	0	0.00	107.50	3	22,109	0.01%
2022/07/29	10	107.20	16	107.06	107.00	-6	22,202	-0.03%
2022/07/28	2	102.25	1	102.00	102.00	1	22,118	0.00%
2022/07/27	1	103.00	4	104.25	104.50	-3	22,091	-0.01%
2022/07/26	28	100.84	9.3	102.40	100.50	18.7	22,099	0.08%
2022/07/25	2	104.25	3.1	104.34	104.00	-1.1	21,952	-0.01%
2022/07/22	14	106.71	9	106.22	106.50	5	21,993	0.02%
2022/07/21	4.3	105.53	9	106.17	105.50	-4.7	22,013	-0.02%
2022/07/20	12.3	106.72	14	106.39	103.50	-1.7	21,989	-0.01%
2022/07/19	19	128.76	25	129.60	131.00	-6	21,598	-0.03%
2022/07/18	6	119.50	5	121.00	121.00	1	21,147	0.00%
2022/07/15	8.1	118.37	1	117.50	117.00	7.1	21,144	0.03%
2022/07/14	10	116.00	15	117.03	118.50	-5	21,219	-0.02%
2022/07/13	13	115.50	0	0.00	113.50	13	21,063	0.06%
2022/07/12	11	113.91	3	112.67	112.00	8	20,966	0.04%
2022/07/11	1	120.99	3	120.17	120.50	-2	20,719	-0.01%
2022/07/08	4.1	120.51	9	120.06	120.50	-4.9	20,675	-0.02%
2022/07/07	2	114.75	3	115.33	116.50	-1	20,505	0.00%
2022/07/06	3	114.00	3	114.67	113.50	0	20,500	0.00%
2022/07/05	7	113.43	9	114.22	116.00	-2	20,405	-0.01%
2022/07/04	1	114.00	6	114.33	115.50	-5	19,948	-0.03%
2022/07/01	8	115.50	6	117.83	111.00	2	19,836	0.01%
2022/06/30	3	117.17	22	118.50	119.00	-19	19,480	-0.10%
2022/06/29	7.2	122.00	0	0.00	120.00	7.2	19,155	0.04%
2022/06/28	5	124.80	8	125.56	128.00	-3	18,787	-0.02%
2022/06/27	17	125.76	17	125.50	128.00	0	18,412	0.00%
2022/06/24	5.1	116.21	8.2	116.34	116.50	-3.2	17,937	-0.02%
2022/06/23	17	114.03	4	112.38	110.50	13	17,617	0.07%
2022/06/22	10	118.50	10	119.60	120.00	0	17,276	0.00%
2022/06/21	2.1	121.52	4	122.88	123.50	-1.9	16,758	-0.01%
2022/06/20	12.2	122.77	13	122.35	119.50	-0.8	16,534	0.00%
2022/06/17	4	131.13	3	131.83	131.00	1	16,156	0.01%
2022/06/16	19.3	134.82	4	139.63	131.00	15.3	15,984	0.10%
2022/06/15	6.1	141.18	1	144.00	140.50	5.1	16,030	0.03%
2022/06/14	5.1	141.93	14	142.61	143.00	-8.9	16,380	-0.05%
2022/06/13	16.3	144.01	6	143.00	143.00	10.3	17,312	0.06%
2022/06/10	26.1	151.06	1	150.00	150.00	25.1	17,735	0.14%
2022/06/09	19	155.82	5	156.00	155.00	14	17,977	0.08%
2022/06/08	0	0.00	5	161.20	161.50	-5	18,124	-0.03%
2022/06/07	1	159.00	2	159.75	159.00	-1	18,565	-0.01%
2022/06/06	3	159.33	2.3	159.72	158.50	0.7	19,086	0.00%
2022/06/02	2	159.25	6	159.17	158.50	-4	19,672	-0.02%
2022/06/01	7	160.57	5	160.40	159.50	2	20,734	0.01%
2022/05/31	3	158.17	1	160.00	157.00	2	22,047	0.01%
2022/05/30	17	159.09	1	161.00	158.50	16	22,405	0.07%
2022/05/27	4	158.39	4.7	159.21	160.50	-0.7	22,706	0.00%
2022/05/26	7.3	159.92	11	161.14	156.50	-3.8	23,032	-0.02%
2022/05/25	164	158.84	157	160.48	160.50	7	23,196	0.03%	大買/大賣/
2022/05/24	8	163.94	7.1	163.36	161.50	0.9	23,415	0.00%
2022/05/23	20	163.50	117.1	160.09	163.50	-97.1	23,452	-0.41%	大賣/
2022/05/20	2.1	148.24	6.1	148.58	149.00	-4	23,616	-0.02%
2022/05/19	4.1	143.48	3	145.33	146.00	1.1	24,528	0.00%
2022/05/18	2	146.25	7	146.43	147.50	-5	25,491	-0.02%
2022/05/17	14.2	144.81	27	145.72	143.00	-12.9	26,034	-0.05%
2022/05/16	9	150.00	3.2	149.37	148.00	5.8	26,380	0.02%
2022/05/13	59	153.31	62.2	151.72	153.50	-3.2	26,755	-0.01%
2022/05/12	12	149.38	11	148.50	148.50	1	27,852	0.00%
2022/05/11	5	151.80	6	152.42	151.50	-1	28,048	0.00%
2022/05/10	13	150.50	10	152.00	151.50	3	28,426	0.01%
2022/05/09	4	149.12	7.1	148.71	148.00	-3.1	28,842	-0.01%
2022/05/06	31.5	149.87	30	152.50	151.50	1.5	29,843	0.00%
2022/05/05	17	153.24	18	151.92	153.00	-1	29,960	0.00%
2022/05/04	9	148.78	5	150.10	148.50	4	29,923	0.01%
2022/05/03	6.1	143.83	1	146.00	146.00	5.1	30,123	0.02%
2022/04/29	8	146.13	15.3	146.37	146.00	-7.3	30,426	-0.02%
2022/04/28	6	143.58	1	143.50	142.00	5	30,615	0.02%
2022/04/27	19.1	143.73	21	143.33	144.00	-2	30,648	-0.01%
2022/04/26	5	147.50	5	148.58	145.00	0	30,761	0.00%
2022/04/25	67	149.81	56	148.08	148.00	11	30,860	0.04%
2022/04/22	10	155.95	8	157.06	156.00	2	30,890	0.01%
2022/04/21	12.3	158.17	3	159.00	157.50	9.3	31,098	0.03%
2022/04/20	3.2	156.52	14	156.75	155.50	-10.8	31,348	-0.03%
2022/04/19	11	156.00	24	155.48	156.00	-13	31,482	-0.04%
2022/04/18	38.1	151.62	26	151.19	151.00	12.1	31,728	0.04%
2022/04/15	5	155.60	4	155.00	155.00	1	32,036	0.00%
2022/04/14	10	156.45	13	156.85	154.50	-3	32,163	-0.01%
2022/04/13	3	157.33	6	156.00	158.00	-3	32,253	-0.01%
2022/04/12	13	150.04	11	151.41	153.00	2	32,311	0.01%
2022/04/11	1	151.52	1	155.00	151.50	0	32,351	0.00%
2022/04/08	12	154.00	15	153.87	154.00	-3	32,947	-0.01%
2022/04/07	11.4	151.22	1	149.50	149.50	10.4	33,063	0.03%
2022/04/06	25	155.06	26	155.88	156.00	-1	33,093	0.00%
2022/04/01	7	159.86	7	159.64	160.00	0	33,478	0.00%
2022/03/31	11	157.32	8	158.56	158.50	3	33,528	0.01%
2022/03/30	8	157.63	20	159.13	160.00	-12	33,688	-0.04%
2022/03/29	22	156.91	24	154.83	154.50	-2	33,769	-0.01%
2022/03/28	11	154.64	13	153.92	156.00	-2	34,092	-0.01%
2022/03/25	25.2	156.13	8	155.56	153.50	17.2	34,467	0.05%
2022/03/24	7	161.07	2	162.00	160.00	5	34,857	0.01%
2022/03/23	16	165.03	2	165.00	163.00	14	35,566	0.04%
2022/03/22	26	164.23	24	162.75	162.50	2	36,222	0.01%
2022/03/21	43	164.59	42.2	163.07	163.00	0.9	37,126	0.00%
2022/03/18	84.1	163.20	85	162.93	163.00	-0.9	38,261	0.00%
2022/03/17	110.1	163.57	109	167.67	168.00	1.1	38,841	0.00%	大買/大賣/
2022/03/16	114.4	163.58	102	162.25	161.50	12.4	39,919	0.03%	大買/大賣/
2022/03/15	84	179.05	71	173.43	172.50	13	39,944	0.03%
2022/03/14	14	179.71	14	180.89	182.00	0	41,030	0.00%
2022/03/11	6	175.00	4	175.25	175.00	2	42,473	0.00%
2022/03/10	29	177.86	27	179.83	176.50	2	43,249	0.00%
2022/03/09	22.2	173.82	14.1	174.15	174.00	8.1	43,857	0.02%
2022/03/08	100	176.82	138	171.12	170.50	-38	44,460	-0.09%	大賣/
2022/03/07	134.1	191.04	141	182.24	180.00	-6.9	43,865	-0.02%	大買/大賣/
2022/03/04	295.3	197.07	303.2	194.13	192.00	-8	43,042	-0.02%	大買/大賣/
2022/03/03	113	194.03	107	192.18	192.00	6	41,921	0.01%	大買/大賣/
2022/03/02	120	193.04	106.1	190.67	190.50	13.9	41,774	0.03%	大買/大賣/
2022/03/01	124	192.80	150	192.07	193.00	-26	41,636	-0.06%	大買/大賣/
2022/02/25	83	186.81	89	188.39	187.00	-6	41,391	-0.01%
2022/02/24	144	188.78	144.2	182.69	182.00	-0.2	41,218	0.00%	大買/大賣/
2022/02/23	17	188.71	19	188.45	190.00	-2	40,843	0.00%
2022/02/22	161	188.40	148	182.14	181.50	13	40,488	0.03%	大買/大賣/
2022/02/21	134	197.32	125.1	195.32	195.00	8.9	39,762	0.02%	大買/大賣/
2022/02/18	58	192.63	95.3	190.31	194.50	-37.3	39,031	-0.10%
2022/02/17	114	186.84	115	183.44	183.00	-1	38,225	0.00%	大買/大賣/
2022/02/16	115	182.63	121.1	183.83	183.50	-6.1	37,912	-0.02%	大買/大賣/
2022/02/15	87	179.94	77.2	180.83	178.50	9.8	38,206	0.03%
2022/02/14	126	181.20	142.8	179.95	180.00	-16.7	38,783	-0.04%	大買/大賣/
2022/02/11	97	173.94	100	175.15	172.00	-3	38,390	-0.01%
2022/02/10	129	174.80	127.1	175.41	175.50	1.9	39,037	0.00%	大買/大賣/
2022/02/09	165	175.56	166	174.12	173.50	-1	39,741	0.00%	大買/大賣/
2022/02/08	178	168.10	187	174.22	172.00	-9	39,830	-0.02%	大買/大賣/
2022/02/07	7	153.29	16	152.41	162.00	-9	39,996	-0.02%
2022/01/26	17	147.85	4	150.00	147.50	13	41,239	0.03%
2022/01/25	26.1	146.33	25	148.52	145.50	1.1	41,581	0.00%
2022/01/24	10.5	149.35	68.2	151.29	153.00	-57.7	41,813	-0.14%
2022/01/21	46	155.65	31	152.60	151.50	15	42,137	0.04%
2022/01/20	7	161.43	7	160.93	161.00	0	42,290	0.00%
2022/01/19	9	162.17	4.2	163.40	161.50	4.8	42,524	0.01%
2022/01/18	12.1	165.59	34	166.12	166.00	-21.9	42,715	-0.05%
2022/01/17	53.1	168.57	57	166.46	166.00	-4	43,550	-0.01%
2022/01/14	1.1	166.18	1	172.00	173.50	0.1	44,029	0.00%
2022/01/13	40.2	172.24	31	169.94	168.50	9.2	44,460	0.02%
2022/01/12	56.1	178.67	34	177.37	176.00	22.1	44,725	0.05%
2022/01/11	6	179.50	5.2	178.65	181.50	0.8	45,521	0.00%
2022/01/10	27.1	182.12	3	182.50	179.50	24.1	46,605	0.05%
2022/01/07	64	186.88	66	187.47	187.50	-2	47,315	0.00%
2022/01/06	3	191.83	15	190.23	191.00	-12	48,866	-0.02%
2022/01/05	46	192.86	27	191.31	191.00	19	49,726	0.04%
2022/01/04	15	188.03	25.3	189.04	191.50	-10.3	50,499	-0.02%
2022/01/03	153.2	189.27	158	188.14	187.50	-4.8	51,296	-0.01%	大買/大賣/
2021/12/30	79	199.82	86	198.62	198.50	-7	51,827	-0.01%
2021/12/29	8	201.81	7	200.57	201.00	1	52,778	0.00%
2021/12/28	69.2	203.29	66	201.39	200.50	3.2	54,654	0.01%
2021/12/27	60.1	199.45	61.4	199.07	199.00	-1.3	55,451	0.00%
2021/12/24	71	200.06	68	202.54	199.00	3	56,326	0.01%
2021/12/23	71	203.61	82	201.05	200.00	-11	56,322	-0.02%
2021/12/22	88.4	203.47	33	203.76	204.00	55.4	56,540	0.10%
2021/12/21	75	200.66	105.1	203.75	207.00	-30.1	56,543	-0.05%	大賣/
2021/12/20	65	198.94	60	198.79	199.00	5	56,620	0.01%
2021/12/17	26	201.13	35	202.74	200.00	-9	56,644	-0.02%
2021/12/16	16	199.66	12	199.08	196.50	4	56,315	0.01%
2021/12/15	56	194.77	52.5	196.62	199.00	3.6	56,196	0.01%
2021/12/14	126.5	196.05	94.2	194.34	189.50	32.3	56,156	0.06%	大買/
2021/12/13	72	207.26	101.2	202.93	201.50	-29.2	55,319	-0.05%	大賣/
2021/12/10	131.7	205.47	126	207.98	210.50	5.8	55,553	0.01%	大買/大賣/
2021/12/09	71.1	200.02	107.4	203.24	208.00	-36.3	54,894	-0.07%	大賣/
2021/12/08	83.5	196.71	80	199.39	197.00	3.5	54,715	0.01%
2021/12/07	56.2	183.99	144.1	188.82	191.00	-87.9	54,241	-0.16%	大賣/
2021/12/06	75.1	173.87	73.1	176.50	176.50	2	53,587	0.00%
2021/12/03	344.3	169.95	236.3	165.30	164.50	108	53,625	0.20%	大買/大賣/鉅額交易
2021/12/02	15	165.93	79.8	164.18	169.50	-64.8	53,692	-0.12%
2021/12/01	2	154.25	2.3	154.68	154.50	-0.3	53,099	0.00%
2021/11/30	9	155.78	14	155.93	156.50	-5	53,553	-0.01%
2021/11/29	45.7	151.05	42	154.11	153.00	3.7	54,150	0.01%
2021/11/26	58.4	154.55	35	154.07	152.00	23.4	55,260	0.04%
2021/11/25	10	157.00	56	157.16	157.50	-46	55,943	-0.08%
2021/11/24	7.3	153.71	2	154.00	154.00	5.3	56,530	0.01%
2021/11/23	12	155.87	1	156.50	154.00	11	58,328	0.02%
2021/11/22	22.4	156.49	25	157.58	154.50	-2.6	60,206	0.00%
2021/11/19	90	158.45	4	159.75	156.00	86	61,871	0.14%
2021/11/18	12.3	160.33	33	160.65	160.50	-20.7	64,140	-0.03%
2021/11/17	129.1	159.12	122	158.51	158.50	7.1	66,010	0.01%	大買/大賣/
2021/11/16	8	159.56	15.4	160.40	161.00	-7.4	67,378	-0.01%
2021/11/15	20.1	159.37	11.1	161.49	157.00	9	69,856	0.01%
2021/11/12	56	159.01	51.5	160.22	159.00	4.5	71,211	0.01%
2021/11/11	180.5	170.01	154.7	170.72	159.50	25.8	71,484	0.04%	大買/大賣/
2021/11/10	136.2	182.74	142.1	183.30	177.00	-5.9	72,107	-0.01%	大買/大賣/
2021/11/09	124.5	186.48	76	184.61	183.50	48.5	73,224	0.07%	大買/
2021/11/08	127.2	182.85	136.4	187.85	190.00	-9.2	73,787	-0.01%	大買/大賣/
2021/11/05	53	174.44	43.3	175.70	178.00	9.7	74,735	0.01%
2021/11/04	120	175.60	147.2	177.71	174.50	-27.2	76,083	-0.04%	大買/大賣/
2021/11/03	87	169.71	99.4	172.84	171.50	-12.4	76,323	-0.02%
2021/11/02	19.8	162.44	23	161.93	161.00	-3.2	76,868	0.00%
2021/11/01	115.4	162.75	100.1	158.99	158.50	15.3	77,612	0.02%	大買/
2021/10/29	135	159.67	155.6	158.32	160.00	-20.6	78,267	-0.03%	大買/大賣/
2021/10/28	118	156.28	166.4	155.35	153.50	-48.4	79,584	-0.06%	大買/大賣/
2021/10/27	100.4	153.26	91.6	154.37	153.00	8.8	82,036	0.01%
2021/10/26	20.5	157.02	23.2	158.45	157.00	-2.7	84,992	0.00%
2021/10/25	153	157.43	207.6	155.38	157.50	-54.6	87,571	-0.06%	大買/大賣/
2021/10/22	175.4	154.83	101	153.16	152.50	74.4	90,066	0.08%	大買/大賣/
2021/10/21	178	160.74	163	162.69	159.00	15	91,770	0.02%	大買/大賣/
2021/10/20	132	161.32	163	161.29	159.50	-31	92,550	-0.03%	大買/大賣/
2021/10/19	85	159.18	157.1	161.47	158.00	-72.1	94,278	-0.08%	大賣/
2021/10/18	271.1	153.88	218	157.61	160.00	53.1	96,471	0.06%	大買/大賣/
2021/10/15	124	161.48	90	161.37	161.00	34	97,931	0.03%	大買/
2021/10/14	80.5	161.45	155.1	163.70	164.50	-74.6	98,982	-0.08%	大賣/
2021/10/13	52	157.41	75	159.04	155.00	-23	99,248	-0.02%
2021/10/12	62.1	156.84	37	158.47	153.50	25.1	101,711	0.02%
2021/10/08	51	167.17	51	167.21	169.50	0	102,911	0.00%
2021/10/07	179	171.36	181	171.35	171.50	-2	105,121	0.00%	大買/大賣/
2021/10/06	123.1	164.03	112	164.03	161.50	11.1	106,167	0.01%	大買/大賣/
2021/10/05	85	166.78	83.1	164.14	173.00	2	107,309	0.00%
2021/10/04	53.2	169.42	47	171.19	165.50	6.2	108,342	0.01%
2021/10/01	74.7	192.76	43	189.05	183.50	31.7	110,613	0.03%
2021/09/30	9.5	202.01	3	203.67	203.50	6.5	112,158	0.01%
2021/09/29	49.2	200.16	15	200.97	200.50	34.2	113,993	0.03%
2021/09/28	13.7	202.41	18	202.53	203.50	-4.3	115,755	0.00%
2021/09/27	87	212.73	40	211.63	208.00	47	117,732	0.04%
2021/09/24	38	213.05	41.1	215.34	215.00	-3.1	121,860	0.00%
2021/09/23	25	208.18	73	209.01	207.50	-48	123,853	-0.04%
2021/09/22	47	203.66	29	204.64	203.00	18	127,961	0.01%
2021/09/17	25	207.16	51	207.65	210.00	-26	129,019	-0.02%
2021/09/16	30	203.60	9	201.67	200.50	21	131,239	0.02%
2021/09/15	108	200.07	92	203.54	205.00	16	132,972	0.01%	大買/
2021/09/14	72.1	205.57	46.2	204.24	201.50	25.9	136,191	0.02%
2021/09/13	22	212.68	21	214.07	210.00	1	138,442	0.00%
2021/09/10	42.1	209.90	57	211.07	211.50	-14.9	139,336	-0.01%
2021/09/09	131	208.42	111	207.92	207.50	20	140,530	0.01%	大買/大賣/
2021/09/08	114	212.13	100	213.55	213.00	14	141,059	0.01%	大買/
2021/09/07	69	204.78	77.1	205.89	209.50	-8.1	141,359	-0.01%
2021/09/06	24.1	214.33	13	217.92	211.00	11.1	140,707	0.01%
2021/09/03	30.1	229.38	13	229.69	222.00	17.1	140,444	0.01%
2021/09/02	97	240.05	128	239.82	235.50	-31	139,951	-0.02%	大賣/
2021/09/01	89.1	239.65	70	240.39	235.00	19.1	139,269	0.01%
2021/08/31	80	248.34	47	248.63	248.00	33	138,045	0.02%
2021/08/30	42	255.00	40	256.03	249.00	2	137,102	0.00%
2021/08/27	150	255.55	129.4	256.83	252.00	20.7	136,378	0.02%	大買/大賣/
2021/08/26	86.3	255.81	63.1	257.43	258.00	23.3	134,570	0.02%
2021/08/25	77.1	252.97	116.1	253.03	262.00	-39	132,823	-0.03%	大賣/
2021/08/24	153.2	248.84	89.1	248.50	244.00	64.1	131,087	0.05%	大買/
2021/08/23	31	243.03	93.7	243.19	248.00	-62.7	129,142	-0.05%
2021/08/20	39.5	218.18	43.1	219.23	225.50	-3.6	129,352	0.00%
2021/08/19	193.2	225.55	160	225.22	213.00	33.2	130,804	0.03%	大買/大賣/
2021/08/18	95.1	215.87	113.1	215.45	226.00	-18	129,864	-0.01%	大賣/
2021/08/17	34	213.88	31.1	213.89	205.50	3	130,875	0.00%
2021/08/16	70	214.22	77	213.73	215.00	-7	131,847	-0.01%
2021/08/13	99	226.30	84	226.75	215.00	15	131,260	0.01%
2021/08/12	67	217.95	91.1	220.20	230.00	-24.1	131,665	-0.02%
2021/08/11	108.1	218.85	91	216.07	217.00	17.1	131,247	0.01%	大買/
2021/08/10	87.1	231.19	72	232.92	225.00	15.1	129,537	0.01%
2021/08/09	86.1	231.57	78.1	232.89	229.00	8	128,839	0.01%
2021/08/06	116	233.35	124.1	232.22	231.00	-8.1	128,536	-0.01%	大買/大賣/
2021/08/05	62.1	225.22	49.5	224.37	221.00	12.7	127,154	0.01%
2021/08/04	34	233.65	31.1	233.31	233.00	2.9	126,543	0.00%
2021/08/03	66.1	232.52	67	234.17	229.00	-0.9	126,639	0.00%
2021/08/02	149	223.48	156.3	224.84	232.00	-7.3	125,565	-0.01%	大買/大賣/
2021/07/30	140.5	243.68	105.2	238.39	223.50	35.3	123,176	0.03%	大買/大賣/
2021/07/29	143.2	239.73	228.2	240.05	248.00	-85	120,666	-0.07%	大買/大賣/
2021/07/28	148.3	208.59	173.4	209.82	225.50	-25.1	118,502	-0.02%	大買/大賣/
2021/07/27	128.1	206.08	134.7	204.69	205.00	-6.7	116,098	-0.01%	大買/大賣/
2021/07/26	88.1	230.77	71	230.07	216.50	17.1	115,006	0.01%
2021/07/23	149.1	243.57	150	244.55	240.00	-0.9	113,819	0.00%	大買/大賣/
2021/07/22	167.1	228.42	179.3	227.90	240.00	-12.2	112,099	-0.01%	大買/大賣/
2021/07/21	202.1	255.63	202.4	259.46	238.50	-0.3	109,689	0.00%	大買/大賣/
2021/07/20	93.7	269.82	62.8	269.17	260.50	30.9	107,231	0.03%
2021/07/19	119	291.10	131.2	291.55	286.00	-12.2	105,706	-0.01%	大買/大賣/
2021/07/16	200.7	291.37	188.4	293.04	286.00	12.3	105,178	0.01%	大買/大賣/
2021/07/15	134	267.88	157.6	269.80	278.50	-23.6	102,364	-0.02%	大買/大賣/
2021/07/14	120	253.56	145.1	254.84	253.50	-25.1	101,196	-0.02%	大買/大賣/
2021/07/13	91.9	273.77	50.3	282.09	258.50	41.6	98,531	0.04%
2021/07/12	96.4	289.26	112.7	289.86	287.00	-16.3	96,744	-0.02%	大賣/
2021/07/09	132	288.67	100.1	290.23	275.00	31.9	94,700	0.03%	大買/
2021/07/08	106.3	281.05	160.5	286.12	304.00	-54.2	92,400	-0.06%	大買/大賣/
2021/07/07	98.7	287.29	91	290.95	276.50	7.6	89,534	0.01%
2021/07/06	177.2	309.90	188.2	307.99	296.00	-11	87,537	-0.01%	大買/大賣/
2021/07/05	149.4	315.13	143.2	318.76	302.00	6.2	85,714	0.01%	大買/大賣/
2021/07/02	189.7	330.63	118	333.48	326.50	71.7	83,762	0.09%	大買/大賣/
2021/07/01	427.2	339.29	332.1	341.36	336.00	95.1	81,705	0.12%	大買/大賣/
2021/06/30	115.1	309.23	244	315.18	321.00	-129	77,304	-0.17%	大買/大賣/鉅額交易
2021/06/29	308.5	311.85	182	309.37	292.00	126.5	75,146	0.17%	大買/大賣/鉅額交易
2021/06/28	145.1	292.43	166.2	296.94	300.00	-21.2	71,395	-0.03%	大買/大賣/
2021/06/25	225.5	265.48	204.2	265.15	273.00	21.3	70,194	0.03%	大買/大賣/
2021/06/24	152	241.12	198.1	243.66	248.50	-46.1	67,663	-0.07%	大買/大賣/
2021/06/23	262.5	246.74	225.2	246.22	226.00	37.4	65,883	0.06%	大買/大賣/
2021/06/22	182.3	265.42	108	263.43	251.00	74.3	61,674	0.12%	大買/大賣/
2021/06/21	37.2	244.38	38	246.70	249.00	-0.8	58,851	0.00%
2021/06/18	66.1	214.37	103.4	221.87	226.50	-37.3	58,156	-0.06%	大賣/
2021/06/17	86.6	203.29	53.1	204.94	206.00	33.4	56,643	0.06%
2021/06/16	152.5	204.55	137	205.93	205.50	15.5	55,154	0.03%	大買/大賣/
2021/06/15	5	185.10	39.1	187.40	191.50	-34.1	53,839	-0.06%
2021/06/11	14	169.50	27.5	171.34	174.50	-13.5	53,432	-0.03%
2021/06/10	10.1	153.61	6	154.50	159.00	4.1	53,228	0.01%
2021/06/09	8	162.56	2	160.54	160.00	6	53,324	0.01%
2021/06/08	5	158.70	55.1	161.81	165.00	-50.1	53,404	-0.09%
2021/06/07	10	149.60	18	151.28	153.00	-8	53,464	-0.01%
2021/06/04	30.4	158.65	5	156.10	155.50	25.4	53,521	0.05%
2021/06/03	29.1	164.16	8.1	160.07	161.00	21	53,592	0.04%
2021/06/02	12.7	163.71	16	164.81	160.00	-3.3	53,515	-0.01%
2021/06/01	22.6	151.91	10	155.40	159.50	12.6	53,205	0.02%
2021/05/31	74.1	150.27	40	150.28	145.00	34.1	53,006	0.06%
2021/05/28	53	150.39	67	148.76	154.50	-14	52,533	-0.03%
2021/05/27	90	137.79	79.8	138.83	140.50	10.2	50,723	0.02%
2021/05/26	87	120.56	121.2	123.34	128.00	-34.2	47,866	-0.07%	大賣/
2021/05/25	207.2	122.61	171.5	125.70	116.50	35.7	46,237	0.08%	大買/大賣/
2021/05/24	49	121.98	58.4	122.10	125.00	-9.4	43,825	-0.02%
2021/05/21	17	113.24	49.3	113.03	114.00	-32.3	42,234	-0.08%
2021/05/20	51	98.28	76.3	100.34	104.00	-25.2	41,724	-0.06%
2021/05/19	53	92.73	84	90.85	94.60	-31	39,609	-0.08%
2021/05/18	19	83.68	21.1	84.73	86.00	-2.1	39,042	-0.01%
2021/05/17	35	78.68	47	78.05	78.20	-12	38,911	-0.03%
2021/05/14	32	80.15	54	77.42	81.60	-22	37,764	-0.06%
2021/05/13	41.1	81.21	40	81.05	80.10	1.1	36,679	0.00%
2021/05/12	45.1	91.96	97	91.03	88.90	-51.9	36,346	-0.14%
2021/05/11	23.1	100.66	50.2	102.39	98.70	-27.1	36,361	-0.07%
2021/05/10	126.2	99.74	141.2	97.80	101.50	-15	35,317	-0.04%	大買/大賣/
2021/05/07	140.8	91.07	97	90.14	92.30	43.8	34,558	0.13%	大買/
2021/05/06	34.3	91.34	17	90.94	89.90	17.3	34,312	0.05%
2021/05/05	38	93.21	41	93.37	92.50	-3	33,721	-0.01%
2021/05/04	108.1	92.94	17	95.48	91.40	91.1	33,189	0.27%	大買/
2021/05/03	42	100.43	77	101.07	101.50	-35	32,428	-0.11%
2021/04/29	18	91.79	15	92.43	94.70	3	31,563	0.01%
2021/04/28	17	95.15	13	95.17	92.50	4	31,936	0.01%
2021/04/27	57	93.94	29	93.89	91.20	28	31,941	0.09%
2021/04/26	6	87.85	13	88.57	90.20	-7	31,963	-0.02%
2021/04/23	39	84.22	35	82.81	82.00	4	32,715	0.01%
2021/04/22	82	93.97	47	92.35	85.80	35	32,945	0.11%
2021/04/21	21	87.98	28.1	87.18	89.60	-7.1	32,068	-0.02%
2021/04/20	109	80.98	83	80.58	81.50	26	31,928	0.08%	大買/
2021/04/19	76	80.31	83.1	78.19	80.60	-7.1	32,264	-0.02%
2021/04/16	48	71.34	52.2	69.55	73.30	-4.2	32,430	-0.01%
2021/04/15	7	65.99	13	66.18	66.70	-6	32,892	-0.02%
2021/04/14	44	64.66	40	65.82	65.30	4	34,186	0.01%
2021/04/13	19	64.59	66	64.30	64.30	-47	34,459	-0.14%
2021/04/12	108	63.32	84.1	62.61	64.00	23.9	35,159	0.07%	大買/
2021/04/09	13	58.01	194	56.58	58.20	-181	36,862	-0.49%	大賣/鉅額交易
2021/04/08	29	58.83	19	58.84	58.90	10	37,908	0.03%
2021/04/07	42	58.00	31	57.87	58.70	11	39,236	0.03%
2021/04/06	184	56.71	45	57.03	57.40	139	42,280	0.33%	大買/鉅額交易
2021/04/01	31	55.99	24	55.97	55.90	7	43,279	0.02%
2021/03/31	39	56.04	47	56.23	55.10	-8	44,129	-0.02%
2021/03/30	27	54.53	6	54.48	54.60	21	44,067	0.05%
2021/03/29	16	54.94	26	55.06	55.40	-10	44,720	-0.02%
2021/03/26	21	51.15	17	51.95	52.90	4	46,649	0.01%
2021/03/25	13	51.01	9	50.50	49.90	4	47,659	0.01%
2021/03/24	9	51.89	8	51.84	52.00	1	48,732	0.00%
2021/03/23	34	53.16	25	52.71	51.70	9	48,863	0.02%
2021/03/22	16	53.87	46	53.52	54.50	-30	48,009	-0.06%
2021/03/19	6	49.94	27	50.23	49.55	-21	47,755	-0.04%
2021/03/18	2.1	50.05	13	49.93	49.95	-10.9	48,015	-0.02%
2021/03/17	2	48.80	11	49.04	49.00	-9	48,441	-0.02%
2021/03/16	2	48.38	11	48.33	48.65	-9	48,956	-0.02%
2021/03/15	27	48.64	6	48.58	48.70	21	49,649	0.04%
2021/03/12	7	47.67	11	48.01	47.40	-4	50,455	-0.01%
2021/03/11	16	47.62	45	47.49	47.25	-29	50,756	-0.06%
2021/03/10	23	47.07	12	47.16	47.00	11	50,926	0.02%
2021/03/09	24	47.43	15.2	46.79	47.50	8.8	51,141	0.02%
2021/03/08	12	46.04	12	46.04	45.40	0	51,479	0.00%
2021/03/05	10	46.02	9.4	46.14	45.85	0.6	51,890	0.00%
2021/03/04	22	46.16	1	46.10	46.05	21	52,319	0.04%
2021/03/03	2	46.90	9	47.16	47.30	-7	52,717	-0.01%
2021/03/02	36	47.38	17	48.11	45.50	19	53,775	0.04%
2021/02/26	3	47.18	6	47.78	47.95	-3	54,074	-0.01%
2021/02/25	1	46.85	2	47.30	47.30	-1	54,060	0.00%
2021/02/24	3	46.87	24	46.64	46.00	-21	54,183	-0.04%
2021/02/23	25	47.54	37	47.54	46.70	-12	54,262	-0.02%
2021/02/22	15	47.15	46	46.81	46.75	-31	54,800	-0.06%
2021/02/19	45	44.98	31	44.52	44.50	14	54,951	0.03%
2021/02/18	38.1	46.04	63	45.54	45.25	-24.9	55,206	-0.05%
2021/02/17	20	43.01	11	43.25	43.90	9	54,788	0.02%
2021/02/05	15	42.83	1	43.00	42.20	14	54,773	0.03%
2021/02/04	2	42.83	3	43.17	43.50	-1	54,818	0.00%
2021/02/03	4	43.50	11	42.69	42.25	-7	55,361	-0.01%
2021/02/02	22	43.59	12	43.49	43.50	10	56,019	0.02%
2021/02/01	1	42.40	4	41.66	41.35	-3	55,488	-0.01%
2021/01/29	19	43.63	6	43.33	42.80	13	55,267	0.02%
2021/01/28	10	45.12	5	44.31	44.75	5	55,130	0.01%
2021/01/27	6	45.25	6	45.80	44.55	0	54,963	0.00%
2021/01/26	57	45.61	52	45.41	45.60	5	55,058	0.01%
2021/01/25	6	45.91	8	46.01	45.65	-2	54,998	0.00%
2021/01/22	8	44.31	18	44.81	44.80	-10	54,629	-0.02%
2021/01/21	23	44.03	13	44.05	42.70	10	54,212	0.02%
2021/01/20	22	42.18	25	42.84	42.10	-3	53,579	-0.01%
2021/01/19	25	43.77	16	45.19	43.20	9	52,968	0.02%
2021/01/18	109.1	43.97	113	42.17	45.10	-3.9	52,507	-0.01%	大買/大賣/
2021/01/15	44	44.54	38	44.82	43.25	6	51,347	0.01%
2021/01/14	26	49.19	16	49.85	48.05	10	50,492	0.02%
2021/01/13	33	48.35	38	48.90	48.00	-5	50,040	-0.01%
2021/01/12	72	49.34	64	49.11	49.05	8	49,715	0.02%
2021/01/11	10	49.68	11	49.59	50.40	-1	48,278	0.00%
2021/01/08	14	48.25	19	48.48	48.50	-5	47,488	-0.01%
2021/01/07	47	46.90	38	47.35	47.35	9	46,536	0.02%
2021/01/06	28	51.75	8	53.09	50.30	20	45,072	0.04%
2021/01/05	27	55.27	18	55.09	54.60	9	44,340	0.02%
2021/01/04	47	55.15	60	55.78	57.10	-13	43,023	-0.03%
2020/12/31	142	52.45	149	51.27	52.90	-7	40,875	-0.02%	大買/大賣/
2020/12/30	135	49.40	140	49.56	50.10	-5	39,737	-0.01%	大買/大賣/
2020/12/29	167	53.13	151.1	54.96	49.35	15.9	38,285	0.04%	大買/大賣/
2020/12/28	73	51.98	87.2	51.31	52.80	-14.2	35,075	-0.04%
2020/12/25	104	47.91	102.2	47.94	48.00	1.8	33,634	0.01%	大買/大賣/
2020/12/24	66	45.59	101.1	45.76	45.25	-35.1	32,551	-0.11%	大賣/
2020/12/23	122	44.26	86	44.25	45.45	36	32,156	0.11%	大買/
2020/12/22	114	46.25	122	48.22	43.15	-8	31,216	-0.03%	大買/大賣/
2020/12/21	78	46.58	78.6	45.94	47.50	-0.6	28,681	0.00%
2020/12/18	49.1	43.18	74.1	43.28	43.20	-25	27,305	-0.09%
2020/12/17	92	42.22	59	41.36	42.35	33	25,975	0.13%
2020/12/16	10	40.91	19	40.82	41.00	-9	25,507	-0.04%
2020/12/15	43	40.74	53	40.85	40.00	-10	25,254	-0.04%
2020/12/14	54	40.79	72	40.67	40.75	-18	24,601	-0.07%
2020/12/11	107	39.62	107	40.41	38.95	0	24,110	0.00%	大買/大賣/
2020/12/10	38	41.52	55.1	41.93	41.40	-17.1	23,548	-0.07%
2020/12/09	60	41.40	27	41.60	41.40	33	22,943	0.14%
2020/12/08	55.1	40.91	247	40.24	40.60	-192	22,173	-0.87%	大賣/鉅額交易
2020/12/07	258	38.16	251	38.42	38.25	7	21,113	0.03%	大買/大賣/
2020/12/04	107	38.55	100.1	38.70	38.00	6.9	20,573	0.03%	大買/
2020/12/03	188	39.81	140	39.91	39.50	48	20,136	0.24%	大買/大賣/
2020/12/02	153	39.95	91	40.11	40.00	62	19,824	0.31%	大買/
2020/12/01	19.1	41.84	20	42.65	41.10	-0.9	19,317	0.00%
2020/11/30	48	43.13	29	43.30	43.70	19	18,836	0.10%
2020/11/27	55	42.50	48	41.65	43.00	7	18,393	0.04%
2020/11/26	118.1	41.50	107.3	41.99	40.65	10.8	17,895	0.06%	大買/大賣/
2020/11/25	91	40.15	110	39.61	40.90	-19	16,799	-0.11%	大賣/
2020/11/24	57	37.17	41	37.45	37.20	16	16,009	0.10%
2020/11/23	5	37.71	3	37.92	37.45	2	15,818	0.01%
2020/11/20	47	37.13	40	37.45	36.75	7	15,621	0.04%
2020/11/19	14	36.86	15.3	37.01	37.45	-1.3	15,539	-0.01%
2020/11/18	41.1	34.87	45.3	35.16	36.40	-4.2	14,552	-0.03%
2020/11/17	3	32.05	118	32.04	33.35	-115	13,788	-0.83%	大賣/鉅額交易
2020/11/16	5	32.00	10	31.80	31.55	-5	13,474	-0.04%
2020/11/13	8	30.91	0	0.00	30.60	8	13,393	0.06%
2020/11/12	11	31.45	1	31.20	31.20	10	13,198	0.08%
2020/11/11	106.1	32.00	18	31.28	32.45	88.1	13,081	0.67%	大買/
2020/11/10	103	30.61	127	29.88	29.80	-24	12,631	-0.19%	大買/大賣/
2020/11/09	0	0.00	64.4	32.00	32.25	-64.4	11,564	-0.56%
2020/11/06	11	29.21	1.2	29.10	29.35	9.8	11,333	0.09%
2020/11/05	0	0.00	1	29.00	28.95	-1	11,279	-0.01%
2020/11/04	5	28.07	29	28.36	28.90	-24	11,238	-0.21%
2020/11/03	125	27.98	21	27.79	28.60	104	11,022	0.94%	大買/鉅額交易
2020/11/02	21	27.26	47	27.69	27.00	-26	10,673	-0.24%
2020/10/30	7	26.39	2	26.40	26.20	5	10,273	0.05%
2020/10/29	64	26.27	20	26.60	26.70	44	10,172	0.43%
2020/10/28	50	26.98	3	26.83	26.15	47	10,059	0.47%
2020/10/27	6	26.33	7	26.41	26.10	-1	9,870	-0.01%
2020/10/26	14	25.89	79	25.96	26.85	-65	9,717	-0.67%
2020/10/23	17	24.66	3	24.98	24.60	14	9,230	0.15%
2020/10/22	6	24.57	1	24.50	24.45	5	9,161	0.05%
2020/10/21	8	25.16	13	25.31	25.30	-5	9,085	-0.06%
2020/10/20	3	24.90	47.6	24.84	25.25	-44.6	8,840	-0.50%
2020/10/19	0.1	23.55	31	23.55	23.55	-30.9	8,522	-0.36%
2020/10/16	35	23.91	5	23.80	23.55	30	8,469	0.35%
2020/10/15	16	24.27	5	24.45	24.05	11	8,399	0.13%
2020/10/14	12	24.60	1	24.40	24.55	11	8,292	0.13%
2020/10/13	8	24.58	29	24.50	25.05	-21	8,112	-0.26%
2020/10/12	4	22.79	5	22.70	23.15	-1	7,687	-0.01%
2020/10/08	18.2	23.64	3	23.50	23.80	15.2	7,540	0.20%
2020/10/07	6	23.77	24	24.12	24.45	-18	7,351	-0.24%
2020/10/06	11	23.21	8	22.63	23.45	3	7,094	0.04%
2020/10/05	26	22.02	27.4	22.15	22.85	-1.4	6,852	-0.02%
2020/09/30	0	0.00	2	21.23	21.25	-2	6,606	-0.03%
2020/09/29	20	21.05	38	21.71	21.00	-18	6,614	-0.27%
2020/09/28	31	21.00	32	21.29	21.65	-1	6,365	-0.02%
2020/09/25	12	20.60	9	20.24	20.45	3	6,001	0.05%
2020/09/24	10	19.00	2	19.33	19.20	8	5,795	0.14%
2020/09/23	0	0.00	7	19.60	19.50	-7	5,708	-0.12%
2020/09/22	1	20.05	0	0.00	19.85	1	5,660	0.02%
2020/09/21	0	20.05	0	0.00	20.20	0	5,645	0.00%
2020/09/18	0.1	20.20	0	0.00	20.30	0.1	5,627	0.00%
2020/09/17	0	0.00	1	20.20	20.20	-1	5,586	-0.02%
2020/09/16	0	0.00	1	20.10	20.10	-1	5,575	-0.02%
2020/09/11	2	20.13	0	0.00	20.00	2	5,337	0.04%
2020/09/10	5	20.44	6.4	20.46	20.40	-1.4	5,238	-0.03%
2020/09/09	0	0.00	2.1	20.38	20.40	-2.1	5,195	-0.04%
2020/09/08	2.2	19.99	0	0.00	20.00	2.2	5,129	0.04%
2020/09/07	9	20.33	0	0.00	20.15	9	5,064	0.18%
2020/09/04	5	19.92	9	19.96	20.00	-4	4,899	-0.08%
2020/09/03	1	20.35	1	20.35	20.45	0	4,775	0.00%
2020/09/02	2	20.53	16	20.68	20.70	-14	4,671	-0.30%
2020/09/01	40	20.99	12	21.08	20.95	28	4,595	0.61%
2020/08/31	15	21.76	0	0.00	21.20	15	4,531	0.33%
2020/08/27	3	21.52	0	0.00	20.90	3	4,277	0.07%
2020/08/26	9	22.08	8	22.05	22.10	1	4,161	0.02%
2020/08/25	6	21.98	18.9	21.27	21.75	-12.9	3,937	-0.33%
2020/08/24	0	0.00	1	20.50	20.40	-1	3,573	-0.03%
2020/08/21	2	20.05	3	20.23	20.10	-1	3,516	-0.03%
2020/08/20	3	20.22	12	20.41	19.95	-9	3,447	-0.26%
2020/08/19	2	20.55	1	21.00	20.35	1	3,250	0.03%
2020/08/18	20	19.93	1	20.15	20.10	19	3,028	0.63%
2020/08/17	48	20.28	4	20.16	20.05	44	2,835	1.55%
2020/08/14	13	19.82	33	19.72	19.90	-20	2,607	-0.77%
2020/08/10	5	18.42	2.1	19.00	19.00	2.9	2,144	0.13%
2020/08/07	0.3	18.20	7	18.16	18.30	-6.7	2,044	-0.33%
2020/08/06	5	18.08	14	17.68	18.30	-9	2,057	-0.44%
2020/07/29	0	0.00	15	16.80	17.00	-15	2,021	-0.74%
2020/07/28	12	16.91	0	0.00	16.95	12	2,034	0.59%
2020/07/27	1	17.45	0	0.00	17.15	1	2,045	0.05%
2020/07/24	1	17.50	0	0.00	17.50	1	2,094	0.05%
2020/07/21	0	0.00	2	18.00	18.00	-2	2,088	-0.10%
2020/07/20	5	17.75	0	0.00	17.90	5	2,074	0.24%
2020/07/17	1	18.20	0	0.00	18.10	1	2,067	0.05%
2020/07/16	2	18.53	1	18.60	18.55	1	2,081	0.05%
2020/07/14	0	0.00	1	18.55	18.70	-1	2,051	-0.05%
2020/07/09	5	18.25	0	0.00	18.50	5	1,967	0.25%
2020/07/08	3.2	18.79	16	18.68	18.70	-12.8	1,906	-0.67%
2020/07/06	0	0.00	2	17.65	17.65	-2	1,677	-0.12%
2020/07/02	8	16.50	0	0.00	16.50	8	1,623	0.49%
2020/06/29	0	0.00	0.1	16.50	16.50	-0.1	1,713	0.00%
2020/06/23	2	16.60	4	16.65	16.60	-2	1,770	-0.11%
2020/06/22	2	16.35	0	0.00	16.35	2	1,782	0.11%
2020/06/18	0	0.00	0	16.45	16.50	0	1,848	0.00%
2020/06/16	0	0.00	2	16.70	16.70	-2	1,957	-0.10%
2020/06/15	0	0.00	1	16.40	16.30	-1	2,081	-0.05%
2020/06/08	0.4	17.15	2	17.05	17.05	-1.6	2,256	-0.07%
2020/05/26	0	0.00	0.3	16.10	16.20	-0.3	2,247	-0.01%
2020/05/19	0	0.00	1	16.10	16.00	-1	2,269	-0.04%
2020/05/18	0	0.00	2	15.73	15.75	-2	2,282	-0.09%
2020/05/15	3	15.57	0	0.00	15.55	3	2,291	0.13%
2020/05/14	1	15.85	0	0.00	15.60	1	2,297	0.04%
2020/05/13	3	16.03	0	0.00	15.95	3	2,283	0.13%
2020/05/08	2.6	16.80	0	0.00	16.75	2.6	2,240	0.12%
2020/05/05	0	0.00	2	16.50	16.40	-2	2,265	-0.09%
2020/04/30	0	0.00	7	16.88	16.90	-7	2,272	-0.31%
2020/04/27	0	0.00	1	16.10	16.40	-1	2,274	-0.04%
2020/04/24	1	15.85	1	15.95	15.95	0	2,262	0.00%
2020/04/21	4	16.15	0	0.00	15.95	4	2,263	0.18%
2020/04/14	5	15.25	0	0.00	15.45	5	2,122	0.24%
2020/04/08	0.4	15.30	0	0.00	14.95	0.4	2,082	0.02%
2020/03/25	0	0.00	10	13.30	13.25	-10	1,844	-0.54%
2020/03/20	10	12.30	0	0.00	12.55	10	1,783	0.56%
2020/03/19	1	12.80	0	0.00	11.90	1	1,715	0.06%
2020/03/17	1	13.40	0	0.00	13.40	1	1,565	0.06%
2020/03/16	2	15.08	0	0.00	14.30	2	1,524	0.13%
2020/03/06	9.4	16.91	0	0.00	16.90	9.4	1,383	0.68%
2020/02/19	0	0.00	5	17.65	17.50	-5	1,290	-0.39%
2020/02/17	0	0.00	9	17.30	17.30	-9	1,280	-0.70%
2020/02/10	0	0.00	6	17.00	16.90	-6	1,241	-0.48%
2020/02/06	5	17.20	0	0.00	17.30	5	1,239	0.40%
2020/01/31	5.4	17.00	0	0.00	17.00	5.4	1,180	0.46%
2020/01/30	4	16.84	0	0.00	16.80	4	1,166	0.34%
2020/01/17	3	18.15	0	0.00	18.20	3	1,153	0.26%
2020/01/08	10.4	18.03	0	0.00	18.00	10.4	1,276	0.81%
2020/01/02	0	0.00	1	18.45	18.50	-1	1,260	-0.08%
2019/12/26	0	0.00	0.5	18.60	18.60	-0.5	1,329	-0.04%
2019/12/18	0	0.00	5	18.55	18.50	-5	1,364	-0.37%
2019/12/12	5	18.15	0	0.00	18.15	5	1,324	0.38%
2019/12/09	0.2	18.30	0	0.00	18.30	0.2	1,380	0.01%
2019/12/06	0	0.00	4	18.40	18.40	-4	1,433	-0.28%
2019/12/04	0	0.00	17	18.50	18.55	-17	1,445	-1.18%
2019/12/03	4	18.58	5	18.55	18.55	-1	1,491	-0.07%
2019/11/28	0	0.00	1	18.35	18.45	-1	1,766	-0.06%
2019/11/27	0	0.00	4	18.25	18.35	-4	1,807	-0.22%
2019/11/26	5	18.15	0	0.00	18.20	5	1,841	0.27%
2019/11/20	10	18.10	1	18.05	18.25	9	2,039	0.44%
2019/11/15	0	0.00	1	18.25	18.00	-1	2,264	-0.04%
2019/11/11	1	18.00	0	0.00	18.10	1	2,556	0.04%
2019/11/08	0.2	18.35	1	18.40	18.40	-0.8	2,598	-0.03%
2019/10/31	1	18.25	0	0.00	18.15	1	3,239	0.03%
2019/10/28	1	18.50	1	18.60	18.65	0	3,507	0.00%
2019/10/25	1	18.55	0	0.00	18.60	1	3,637	0.03%
2019/10/24	0	0.00	2	18.30	18.40	-2	3,939	-0.05%
2019/10/23	1	18.05	1	18.10	18.10	0	4,238	0.00%
2019/10/21	0	0.00	1	18.15	18.15	-1	4,525	-0.02%
2019/10/18	2	17.68	2	17.78	17.90	0	4,574	0.00%
2019/10/17	1	17.60	0	0.00	17.65	1	4,570	0.02%
2019/10/15	2	17.88	0	0.00	17.90	2	4,555	0.04%
2019/10/14	0	0.00	2	18.03	18.05	-2	4,560	-0.04%
2019/10/09	1	17.65	1	17.80	17.80	0	4,567	0.00%
2019/10/08	0	0.00	3	17.90	17.85	-3	4,556	-0.07%
2019/10/04	4.3	17.77	0	0.00	17.70	4.3	4,628	0.09%
2019/10/03	0	0.00	1	18.30	18.20	-1	4,599	-0.02%
2019/10/02	4	18.25	40	18.30	18.35	-36	4,604	-0.78%
2019/10/01	1	18.25	1	18.45	18.25	0	4,625	0.00%
2019/09/27	1	18.50	2	18.25	18.25	-1	4,651	-0.02%
2019/09/26	1	18.60	50	18.60	18.55	-49	4,686	-1.05%
2019/09/25	0	0.00	1	18.80	18.85	-1	4,760	-0.02%
2019/09/24	1	18.70	0	0.00	18.75	1	4,767	0.02%
2019/09/23	0	0.00	1	18.95	18.80	-1	4,779	-0.02%
2019/09/20	1	18.85	0	0.00	18.85	1	4,796	0.02%
2019/09/19	0.2	19.05	0	0.00	19.05	0.2	4,779	0.00%
2019/09/18	40	19.15	1	19.15	19.00	39	4,819	0.81%
2019/09/17	17	18.81	3	19.08	19.10	14	4,828	0.29%
2019/09/16	3	18.82	7	18.88	18.90	-4	4,869	-0.08%
2019/09/12	3	19.03	0	0.00	19.15	3	4,891	0.06%
2019/09/11	3	19.00	0	0.00	18.85	3	4,908	0.06%
2019/09/10	0	0.00	50	19.35	19.20	-50	4,870	-1.03%
2019/09/09	5	19.90	0	0.00	19.90	5	4,820	0.10%
2019/09/06	0	0.00	2	19.80	19.75	-2	4,854	-0.04%
2019/09/05	1	19.85	0	0.00	19.75	1	4,873	0.02%
2019/09/04	1	20.30	0	0.00	20.15	1	4,831	0.02%
2019/09/03	2	19.80	0	0.00	20.20	2	4,719	0.04%
2019/08/23	1	18.70	0	0.00	18.60	1	4,582	0.02%
2019/08/22	2	18.75	0	0.00	18.75	2	4,606	0.04%
2019/08/20	2.2	18.93	0	0.00	18.75	2.2	4,536	0.05%
2019/08/16	1	19.75	15	19.53	19.55	-14	4,417	-0.32%
2019/08/15	6	20.42	0	0.00	19.80	6	4,356	0.14%
2019/08/14	0	0.00	30	21.19	21.05	-30	4,292	-0.70%
2019/08/13	1	20.75	0	0.00	20.60	1	4,250	0.02%
2019/08/12	1	20.90	0	0.00	20.65	1	4,215	0.02%
2019/08/08	5	21.30	30	20.59	21.40	-25	4,184	-0.60%
2019/08/07	17	20.37	25	20.29	20.50	-8	4,085	-0.20%
2019/08/06	17	20.84	0	0.00	20.55	17	4,031	0.42%
2019/08/05	5	22.00	10	21.70	21.40	-5	3,939	-0.13%
2019/08/02	15	21.53	44	21.20	21.80	-29	3,813	-0.76%
2019/08/01	15	20.95	11	21.08	20.85	4	3,588	0.11%
2019/07/31	14	20.97	21	20.87	20.75	-7	3,472	-0.20%
2019/07/30	6	21.60	0	0.00	21.25	6	3,382	0.18%
2019/07/29	8	21.79	11	21.85	22.10	-3	3,295	-0.09%
2019/07/26	30	22.11	26	22.78	21.90	4	3,167	0.13%
2019/07/25	11	21.73	11	21.17	21.90	0	2,829	0.00%
2019/07/24	7	20.19	38	20.32	20.40	-31	2,501	-1.24%
2019/07/23	1	19.55	5	19.49	19.55	-4	2,277	-0.18%
2019/07/17	0	0.00	2	18.83	18.80	-2	2,068	-0.10%
2019/07/12	10	18.95	0	0.00	19.00	10	2,055	0.49%
2019/07/11	0	0.00	2	19.45	19.45	-2	2,032	-0.10%
2019/07/04	0	0.00	1	19.30	19.25	-1	1,874	-0.05%
2019/07/03	2	19.10	1	19.00	19.10	1	1,844	0.05%
2019/07/02	0	0.00	2	19.10	19.10	-2	1,787	-0.11%
2019/06/21	0	0.00	108	18.05	18.00	-108	1,576	-6.85%	大賣/鉅額交易
2019/06/20	0	0.00	0.3	17.95	17.95	-0.3	1,518	-0.02%
2019/06/17	1	18.30	1	18.35	18.45	0	1,425	0.00%
2019/06/14	10	18.46	0	0.00	18.40	10	1,419	0.70%
2019/06/13	0	0.00	6	18.24	18.40	-6	1,370	-0.44%
2019/06/10	2	17.80	0	0.00	17.80	2	1,310	0.15%
2019/06/05	0	0.00	1	18.15	18.20	-1	1,250	-0.08%
2019/06/04	5	17.90	0	0.00	18.00	5	1,236	0.40%
2019/05/31	100	18.70	0	0.00	18.85	100	1,114	8.97%
2019/05/30	50	18.80	0	0.00	18.85	50	1,052	4.75%
2019/05/29	0	0.00	13	18.42	18.50	-13	994	-1.31%
2019/05/27	0	0.00	27.4	17.99	18.05	-27.4	905	-3.03%
2019/05/23	0	0.00	6	17.55	17.60	-6	823	-0.73%
2019/05/22	68	17.43	0	0.00	17.50	68	811	8.38%
2019/05/13	0	0.00	2	16.55	16.50	-2	676	-0.30%
2019/05/03	65	16.67	0	0.00	16.55	65	650	9.99%
2019/04/26	0	0.00	5	16.25	16.30	-5	616	-0.81%
2019/04/24	6	16.45	0	0.00	16.35	6	608	0.99%
2019/04/22	0	0.00	1	16.25	16.55	-1	590	-0.17%
2019/04/17	1	16.05	0	0.00	16.10	1	547	0.18%
2019/04/15	0	0.00	5	16.15	16.20	-5	534	-0.94%
2019/04/11	0	0.00	2	16.23	16.25	-2	525	-0.38%
2019/04/10	0	0.00	1	16.15	16.20	-1	517	-0.19%
2019/04/08	1	16.00	1	16.20	16.15	0	495	0.00%
2019/04/03	1	15.95	0	0.00	16.15	1	481	0.21%
2019/04/02	1	15.95	0	0.00	15.95	1	470	0.21%
2019/03/26	0	0.00	1	16.05	16.15	-1	447	-0.22%
2019/03/22	1	16.10	0	0.00	16.05	1	451	0.22%
2019/03/20	0	0.00	2	16.18	16.20	-2	460	-0.43%
2019/03/15	0	0.00	0.4	16.00	16.05	-0.4	466	-0.08%
2019/03/13	1	16.05	0	0.00	15.95	1	475	0.21%
2019/03/08	0	0.00	1	16.15	16.20	-1	495	-0.20%
2019/03/07	0	0.00	1	16.20	16.10	-1	507	-0.20%
2019/03/06	1	16.00	0	0.00	16.10	1	507	0.20%
2019/02/27	4	16.04	0	0.00	15.95	4	529	0.76%
2019/02/14	0	0.00	22	16.00	16.10	-22	492	-4.47%
2019/02/13	0	0.00	2	16.00	16.05	-2	470	-0.43%
2019/01/28	0	0.00	2	15.90	15.95	-2	454	-0.44%
2019/01/25	0	0.00	18	15.85	15.85	-18	453	-3.97%
2019/01/24	0	0.00	1	15.85	15.85	-1	451	-0.22%
2019/01/23	0	0.00	1	15.85	15.75	-1	467	-0.21%
2019/01/22	0	0.00	1	15.75	15.75	-1	474	-0.21%
2019/01/17	2	15.63	0	0.00	15.60	2	510	0.39%
2019/01/15	1	15.70	0	0.00	15.70	1	525	0.19%
2019/01/10	20	15.75	0	0.00	15.75	20	583	3.42%
2019/01/09	0	0.00	3	15.90	15.90	-3	591	-0.51%
2019/01/08	3	15.65	0	0.00	15.70	3	601	0.50%
2019/01/04	0	0.00	5	15.65	15.65	-5	645	-0.78%
2018/12/22	1	15.80	0	0.00	15.85	1	754	0.13%
2018/12/18	0	0.00	1	16.20	16.00	-1	785	-0.13%
2018/12/03	0	0.00	1	16.35	16.15	-1	870	-0.11%
2018/11/30	1	16.00	0	0.00	15.90	1	870	0.11%
2018/11/28	1	16.10	0	0.00	16.00	1	870	0.11%
2018/11/16	0	0.00	2	15.55	15.55	-2	910	-0.22%
2018/11/14	0	0.00	1	15.40	15.35	-1	962	-0.10%
2018/11/08	2	15.25	0	0.00	15.30	2	1,095	0.18%
2018/11/05	0	0.00	1	15.25	15.25	-1	1,126	-0.09%
2018/11/01	1	15.20	0	0.00	15.15	1	1,134	0.09%
2018/10/29	1	15.20	0	0.00	15.40	1	1,124	0.09%
2018/10/26	2	15.80	0	0.00	15.80	2	1,126	0.18%
2018/10/24	0	0.00	25	16.16	16.25	-25	1,121	-2.23%
2018/10/16	0	0.00	1	16.10	15.85	-1	1,148	-0.09%
2018/10/15	1	15.55	1	15.75	16.05	0	1,143	0.00%
2018/10/11	5	15.60	0	0.00	15.40	5	1,146	0.44%
2018/10/05	2	16.35	0	0.00	16.30	2	1,202	0.17%
2018/10/04	1	16.65	0	0.00	16.60	1	1,195	0.08%
2018/10/01	0	0.00	5	16.80	16.75	-5	1,223	-0.41%
2018/09/27	0	0.00	6	16.77	16.75	-6	1,237	-0.49%
2018/09/25	1	16.70	0	0.00	16.65	1	1,256	0.08%
2018/09/21	1	16.75	0	0.00	16.70	1	1,268	0.08%
2018/09/20	1	16.70	0	0.00	16.65	1	1,287	0.08%
2018/09/13	0	0.00	7	16.90	17.10	-7	1,338	-0.52%
2018/09/12	1	16.90	6	16.95	16.85	-5	1,331	-0.38%
2018/09/11	0	0.00	8	16.80	16.90	-8	1,325	-0.60%
2018/09/07	0	0.00	1	16.80	16.80	-1	1,325	-0.08%
2018/09/06	0	0.00	19	16.80	16.80	-19	1,321	-1.44%
2018/08/29	1	16.75	0	0.00	16.80	1	1,351	0.07%
2018/08/28	1	16.75	0	0.00	16.80	1	1,346	0.07%
2018/08/24	1	16.75	0	0.00	16.75	1	1,343	0.07%
2018/08/16	1	16.80	0	0.00	16.80	1	1,210	0.08%
2018/08/13	0	0.00	3	16.80	16.80	-3	1,224	-0.24%
2018/08/09	0	0.00	1	16.85	16.80	-1	1,241	-0.08%
2018/08/06	0	0.00	11	16.85	16.80	-11	1,349	-0.82%
2018/07/31	3	16.62	0	0.00	16.60	3	1,374	0.22%
2018/07/30	28	16.71	0	0.00	16.65	28	1,366	2.05%
2018/07/26	0	0.00	11	16.70	16.80	-11	1,377	-0.80%
2018/07/25	1	16.70	4	16.70	16.65	-3	1,362	-0.22%
2018/07/24	1	16.80	0	0.00	16.80	1	1,348	0.07%
2018/07/18	0	0.00	2	17.20	17.10	-2	1,319	-0.15%
2018/07/13	0	0.00	1	17.05	17.20	-1	1,226	-0.08%
2018/07/12	1	16.75	0	0.00	16.95	1	1,212	0.08%
2018/07/11	0	0.00	2	16.85	16.80	-2	1,211	-0.17%
2018/07/04	0	0.00	1	17.20	17.20	-1	1,325	-0.08%
2018/07/03	2	17.05	1	17.10	17.10	1	1,330	0.08%
2018/06/20	0	0.00	1	16.65	16.65	-1	1,356	-0.07%
2018/06/19	1	16.50	0	0.00	16.45	1	1,357	0.07%
2018/06/15	0	0.00	1	16.70	16.50	-1	1,356	-0.07%
2018/06/11	1	16.70	0	0.00	16.70	1	1,473	0.07%
2018/06/08	1	16.70	0	0.00	16.70	1	1,484	0.07%
2018/05/31	19	16.60	0	0.00	16.65	19	1,562	1.22%
2018/05/30	0	0.00	1	16.55	16.45	-1	1,577	-0.06%
2018/05/28	2	16.50	0.1	16.65	16.65	1.9	1,595	0.12%
2018/05/23	1	16.45	0	0.00	16.40	1	1,608	0.06%
2018/05/22	4	16.78	0	0.00	16.55	4	1,590	0.25%
2018/05/21	8	16.65	0	0.00	16.55	8	1,595	0.50%
2018/05/18	10	16.53	0	0.00	16.60	10	1,610	0.62%
2018/05/17	20	16.45	1	16.65	16.55	19	1,629	1.17%
2018/05/16	5	16.55	0	0.00	16.50	5	1,621	0.31%
2018/05/15	6	16.51	0	0.00	16.50	6	1,604	0.37%
2018/05/10	0	0.00	1	17.15	17.00	-1	1,656	-0.06%
2018/05/03	1	17.00	0	0.00	17.05	1	1,743	0.06%
2018/05/02	0	0.00	2	17.05	17.05	-2	1,748	-0.11%
2018/04/30	2	17.30	1	17.30	17.15	1	1,758	0.06%
2018/04/25	20	17.00	0	0.00	17.00	20	1,827	1.09%
2018/04/23	0	0.00	1	17.25	17.20	-1	1,843	-0.05%
2018/04/19	0	0.00	1	17.15	17.15	-1	1,881	-0.05%
2018/04/18	7	17.08	0	0.00	16.95	7	1,907	0.37%
2018/04/17	1	16.95	1	17.10	17.05	0	1,940	0.00%
2018/04/16	4	17.05	0	0.00	17.10	4	1,970	0.20%
2018/04/13	2	17.03	1	17.25	17.25	1	2,008	0.05%
2018/04/12	5	17.29	0	0.00	17.30	5	1,976	0.25%
2018/04/11	2	17.60	0	0.00	17.50	2	2,003	0.10%
2018/04/10	1	17.90	0	0.00	17.85	1	1,984	0.05%
2018/04/09	0	0.00	1	18.00	17.90	-1	2,055	-0.05%
2018/04/03	0	0.00	1	17.95	18.00	-1	2,170	-0.05%
2018/04/02	0	0.00	9	18.05	18.05	-9	2,168	-0.41%
2018/03/31	8	17.99	0	0.00	17.95	8	2,168	0.37%
2018/03/26	1	17.90	0	0.00	17.95	1	2,179	0.05%
2018/03/22	0	0.00	1	18.30	18.15	-1	2,190	-0.05%
2018/03/16	0	0.00	1	18.60	18.60	-1	2,168	-0.05%
2018/03/15	1	18.00	0	0.00	17.85	1	2,191	0.05%
2018/03/14	0	0.00	1	18.10	18.10	-1	2,215	-0.05%
2018/03/13	2	18.05	0	0.00	18.00	2	2,281	0.09%
2018/03/12	2	18.05	0	0.00	18.10	2	2,314	0.09%
2018/03/07	0	0.00	2	18.00	18.00	-2	2,771	-0.07%
2018/03/06	0	0.00	3	17.98	17.90	-3	2,854	-0.11%
2018/03/05	6	18.05	0	0.00	17.90	6	2,921	0.21%
2018/03/02	1	18.10	0	0.00	18.05	1	2,931	0.03%
2018/02/27	3	18.30	1	18.30	18.30	2	3,010	0.07%
2018/02/26	1	18.05	0	0.00	18.00	1	3,151	0.03%
2018/02/23	0	0.00	2	18.20	18.10	-2	3,173	-0.06%
2018/02/21	1	18.10	2	18.10	18.15	-1	3,239	-0.03%
2018/02/09	2	17.40	1	17.75	17.65	1	3,225	0.03%
2018/02/08	3	17.75	0	0.00	17.75	3	3,221	0.09%
2018/02/07	0	0.00	1	17.95	17.80	-1	3,250	-0.03%
2018/02/06	2	17.40	23	17.45	17.25	-21	3,230	-0.65%
2018/02/05	0	0.00	1	18.25	18.30	-1	3,155	-0.03%
2018/02/02	1	18.45	0	0.00	18.50	1	3,140	0.03%
2018/02/01	0	0.00	1	18.70	18.70	-1	3,129	-0.03%
2018/01/31	10	18.55	0	0.00	18.60	10	3,128	0.32%
2018/01/30	3	18.82	0	0.00	18.80	3	3,123	0.10%
2018/01/29	0	0.00	1	18.95	18.90	-1	3,115	-0.03%
2018/01/26	9	18.98	0	0.00	18.90	9	3,131	0.29%
2018/01/24	0	0.00	6	19.18	19.40	-6	3,116	-0.19%
2018/01/23	4	19.26	20	19.40	19.20	-16	3,105	-0.52%
2018/01/22	0	0.00	3	19.55	19.45	-3	3,086	-0.10%
2018/01/12	0	0.00	5	20.00	20.00	-5	3,398	-0.15%
2018/01/11	1	20.05	0.8	19.90	19.90	0.2	3,369	0.01%
2018/01/10	20	19.93	4	20.08	19.90	16	3,335	0.48%
2018/01/09	0	0.00	2	19.95	19.95	-2	3,311	-0.06%
2018/01/08	10	19.78	0	0.00	19.65	10	3,293	0.30%
2018/01/05	50	19.85	50	19.60	19.75	0	3,296	0.00%
2018/01/04	3	19.40	69	19.30	19.45	-66	3,285	-2.01%
2018/01/03	0	0.00	23	19.70	19.60	-23	3,300	-0.70%
2018/01/02	23	20.27	0	0.00	19.85	23	3,233	0.71%