萬海 (2615)-元富-信義券商分點個股進出

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
91.7
漲跌
▲2.9
漲幅
+3.27%
成交量
56,283張
產業
上市航運類股
2350人加入追蹤

立即追蹤
本地時間:13:30(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-信義券商分點個股進出

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-信義券商分點個股進出
元富-信義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
2024/06/24	111	89.11	104.2	92.25	88.80	6.8	41,532	0.02%	大買/大賣/
2024/06/21	74	94.72	476	93.52	92.30	-402	40,591	-0.99%	大賣/鉅額交易
2024/06/20	338	92.02	336.4	92.51	92.10	1.6	38,643	0.00%	大買/大賣/
2024/06/19	14	91.17	24.1	93.30	90.00	-10.1	37,771	-0.03%
2024/06/18	15.1	89.39	18.5	90.25	88.80	-3.4	36,480	-0.01%
2024/06/17	201	89.79	201	92.49	89.10	0	35,801	0.00%	大買/大賣/
2024/06/14	42	89.24	52	89.66	92.80	-10	34,396	-0.03%
2024/06/13	425	85.92	37	85.84	84.40	388	33,344	1.16%	大買/鉅額交易
2024/06/12	69.5	83.69	102.1	83.25	83.00	-32.6	32,877	-0.10%	大賣/
2024/06/11	74.3	93.49	49.1	92.61	88.20	25.1	31,780	0.08%
2024/06/07	87.1	98.42	44.4	98.29	96.20	42.8	29,937	0.14%
2024/06/06	222.2	94.37	246.5	92.61	96.80	-24.3	27,958	-0.09%	大買/大賣/
2024/06/05	27	85.94	23.1	86.35	88.00	4	25,592	0.02%
2024/06/04	28	80.33	14.1	80.16	80.00	14	24,729	0.06%
2024/06/03	124.8	79.02	120.2	79.89	82.00	4.6	24,299	0.02%	大買/大賣/
2024/05/31	27.1	85.83	1.5	87.13	79.70	25.6	22,456	0.11%
2024/05/30	3.1	85.34	6	85.88	87.50	-3	22,077	-0.01%
2024/05/29	26	87.81	12.6	87.68	85.60	13.4	21,953	0.06%
2024/05/28	22.1	85.20	15	86.21	87.00	7.1	21,736	0.03%
2024/05/27	9	77.96	39	82.04	82.10	-30	21,665	-0.14%
2024/05/24	11	74.55	1	74.50	74.90	10	21,326	0.05%
2024/05/23	2	71.10	4	71.15	71.10	-2	21,128	-0.01%
2024/05/22	0	0.00	10.2	70.56	71.20	-10.2	21,144	-0.05%
2024/05/21	32	69.20	6	69.32	68.80	26	21,103	0.12%
2024/05/20	1	69.30	1	70.30	70.80	0	21,096	0.00%
2024/05/17	6	70.37	1	70.00	70.00	5	21,037	0.02%
2024/05/16	12	71.01	32.6	71.28	71.90	-20.6	20,902	-0.10%
2024/05/15	284	69.79	291.2	69.35	70.50	-7.2	20,605	-0.03%	大買/大賣/
2024/05/14	625.2	70.18	578.3	71.62	68.40	46.9	19,005	0.25%	大買/大賣/
2024/05/13	60.3	68.96	63.2	69.29	70.10	-2.9	13,910	-0.02%
2024/05/10	144	62.58	171.7	61.07	63.80	-27.7	11,861	-0.23%	大買/大賣/
2024/05/09	122	56.75	133	54.44	58.00	-11	10,361	-0.11%	大買/大賣/
2024/05/08	4	51.50	9	52.59	52.80	-5	9,418	-0.05%
2024/05/07	1	50.60	16	50.81	50.80	-15	8,781	-0.17%
2024/05/06	0	0.00	7.4	49.82	49.80	-7.4	8,545	-0.09%
2024/05/03	1	49.70	13	49.70	49.40	-12	8,490	-0.14%
2024/05/02	24.4	50.26	11	51.49	49.40	13.4	8,400	0.16%
2024/04/30	34.2	49.27	37	49.88	50.70	-2.8	7,939	-0.04%
2024/04/29	103.2	49.63	119.3	49.89	49.55	-16.1	7,708	-0.21%	大買/大賣/
2024/04/26	21	48.77	16	48.73	48.35	5	7,407	0.07%
2024/04/25	4	45.46	3	45.30	45.50	1	7,008	0.01%
2024/04/24	0.5	44.95	0.1	45.35	45.45	0.4	7,132	0.01%
2024/04/23	0	0.00	1	44.95	44.95	-1	7,199	-0.01%
2024/04/22	0	0.00	3	44.23	43.85	-3	7,263	-0.04%
2024/04/19	12.5	44.43	5	43.45	43.25	7.5	7,188	0.10%
2024/04/17	2	43.10	0	0.00	42.80	2	7,256	0.03%
2024/04/16	5.8	43.20	0.3	44.30	42.90	5.5	7,492	0.07%
2024/04/15	2	45.00	2	45.33	45.10	0	7,909	0.00%
2024/04/12	0	0.00	1	45.10	45.00	-1	8,164	-0.01%
2024/04/11	2	44.98	3	44.93	44.80	-1	8,591	-0.01%
2024/04/09	1.2	44.85	2	44.90	44.95	-0.8	9,660	-0.01%
2024/04/08	0.2	43.40	0	0.00	44.10	0.2	10,167	0.00%
2024/04/03	2	43.75	0	0.00	43.65	2	10,191	0.02%
2024/04/02	1.3	44.19	0	0.00	44.05	1.3	10,328	0.01%
2024/04/01	3	44.27	1	44.65	44.55	2	10,619	0.02%
2024/03/28	2	44.43	1	44.10	44.00	1	11,852	0.01%
2024/03/27	2	44.53	0	0.00	44.45	2	13,593	0.01%
2024/03/26	4	44.66	0	0.00	44.55	4	14,921	0.03%
2024/03/25	0	0.00	1.1	45.50	45.40	-1.1	15,353	-0.01%
2024/03/22	0	0.00	1	44.60	45.30	-1	16,105	-0.01%
2024/03/21	1	45.15	0	0.00	45.10	1	16,959	0.01%
2024/03/20	5	45.18	2.2	45.25	45.00	2.8	17,230	0.02%
2024/03/19	0	0.00	0.8	45.70	45.50	-0.8	17,402	0.00%
2024/03/18	3	45.63	0	0.00	45.65	3	17,526	0.02%
2024/03/15	21.6	45.08	28	45.50	46.45	-6.4	17,778	-0.04%
2024/03/14	5	47.37	3	47.38	47.10	2	17,606	0.01%
2024/03/13	5	49.38	8	49.56	49.00	-3	17,484	-0.02%
2024/03/12	4	49.25	4	49.70	49.45	0	17,429	0.00%
2024/03/11	3	49.25	3	49.35	49.30	0	17,544	0.00%
2024/03/08	21	48.07	29	48.77	48.65	-8	17,905	-0.04%
2024/03/07	23	48.47	20	48.10	48.10	3	18,241	0.02%
2024/03/06	24	48.98	15	48.40	48.40	9	18,390	0.05%
2024/03/05	14	49.61	15	49.49	49.35	-1	18,379	-0.01%
2024/03/04	1	49.20	0	0.00	49.65	1	18,350	0.01%
2024/03/01	18	49.67	16	49.73	49.90	2	18,376	0.01%
2024/02/29	9	50.09	21.2	50.45	50.40	-12.2	18,247	-0.07%
2024/02/27	16	48.71	15	48.10	48.10	1	17,884	0.01%
2024/02/26	10	48.90	0	0.00	48.80	10	17,833	0.06%
2024/02/23	1	50.10	3	50.43	49.65	-2	17,845	-0.01%
2024/02/22	6	49.60	1.3	50.00	50.00	4.7	17,821	0.03%
2024/02/21	0	0.00	2	49.80	49.00	-2	17,723	-0.01%
2024/02/20	1	48.60	1	49.00	48.65	0	17,675	0.00%
2024/02/19	0.1	47.50	0	0.00	47.90	0.1	17,664	0.00%
2024/02/16	1	47.40	21	47.45	47.30	-20	17,819	-0.11%
2024/02/15	5	46.95	2	46.55	47.20	3	17,961	0.02%
2024/02/05	35	48.09	12.5	47.82	47.75	22.5	17,943	0.13%
2024/02/02	27	48.06	0	0.00	48.20	27	17,983	0.15%
2024/02/01	0	0.00	3	49.83	49.65	-3	17,868	-0.02%
2024/01/31	1	49.80	0	0.00	48.90	1	17,839	0.01%
2024/01/30	0	0.00	1	49.55	49.45	-1	17,848	-0.01%
2024/01/29	4	49.80	0	0.00	50.00	4	17,858	0.02%
2024/01/26	0.4	49.64	26	49.60	49.75	-25.6	17,882	-0.14%
2024/01/25	3	49.85	0	0.00	49.75	3	17,876	0.02%
2024/01/24	12	50.75	12	51.20	50.50	0	17,811	0.00%
2024/01/23	10	50.37	5	51.48	50.20	5	17,846	0.03%
2024/01/22	15.1	50.66	12	50.30	50.70	3.1	17,889	0.02%
2024/01/19	23	51.46	0	0.00	51.20	23	17,791	0.13%
2024/01/18	43	51.97	24	52.38	52.50	19	17,695	0.11%
2024/01/17	3.3	50.52	1	51.10	51.00	2.3	17,539	0.01%
2024/01/16	5	51.74	2.1	51.51	52.00	2.9	17,383	0.02%
2024/01/15	10	53.00	7	53.24	52.80	3	17,235	0.02%
2024/01/12	4.1	52.33	11	52.75	52.50	-6.9	17,179	-0.04%
2024/01/11	7	51.00	0	0.00	50.90	7	17,038	0.04%
2024/01/10	2.2	50.66	33	50.57	50.70	-30.8	16,960	-0.18%
2024/01/09	33.1	52.58	27	52.89	52.40	6.1	16,693	0.04%
2024/01/08	11.1	56.57	42	56.73	56.20	-30.9	16,210	-0.19%
2024/01/05	144.2	57.60	147.2	57.13	57.90	-2.9	15,999	-0.02%	大買/大賣/
2024/01/04	42.2	57.62	49.3	57.53	57.00	-7.1	15,558	-0.05%
2024/01/03	8	55.13	16	55.79	55.00	-8	14,793	-0.05%
2024/01/02	52.1	56.86	38	56.37	54.70	14.1	14,512	0.10%
2023/12/29	5	55.14	5.6	54.99	55.00	-0.6	13,941	0.00%
2023/12/28	52.1	55.96	41	55.21	55.20	11.1	13,906	0.08%
2023/12/27	35.2	56.75	38.2	57.49	56.60	-3	13,795	-0.02%
2023/12/26	35	54.74	45.2	55.18	56.00	-10.2	13,532	-0.08%
2023/12/25	84.1	56.36	66	57.12	54.50	18.1	13,140	0.14%
2023/12/22	365.1	60.37	410	60.26	60.10	-44.9	12,342	-0.36%	大買/大賣/
2023/12/21	387.6	57.61	393.3	55.52	59.60	-5.7	10,570	-0.05%	大買/大賣/
2023/12/20	18	52.02	53	53.13	54.50	-35	9,261	-0.38%
2023/12/19	177.1	53.55	46	53.26	52.30	131.1	8,798	1.49%	大買/鉅額交易
2023/12/18	35	52.08	6	52.65	52.90	29	8,116	0.36%
2023/12/15	11	50.32	11	49.80	50.60	0	7,335	0.00%
2023/12/14	15.1	49.59	1	50.00	49.05	14.1	7,080	0.20%
2023/12/13	4.2	50.39	5	50.96	50.10	-0.8	6,925	-0.01%
2023/12/12	14.1	52.42	4	53.00	51.80	10.1	7,366	0.14%
2023/12/11	0	0.00	0.6	52.58	52.40	-0.6	7,192	-0.01%
2023/12/08	0	0.00	0.1	50.90	51.10	-0.1	6,988	0.00%
2023/12/07	3.1	50.70	2.9	50.23	50.10	0.2	6,981	0.00%
2023/12/06	4.1	50.89	4	51.20	51.30	0.1	6,957	0.00%
2023/12/05	35	51.89	37.3	52.43	52.00	-2.3	6,865	-0.03%
2023/12/04	14.1	50.33	4	51.60	52.50	10.1	6,511	0.16%
2023/12/01	3	48.50	1	47.45	48.65	2	6,098	0.03%
2023/11/30	2	46.60	0	0.00	46.70	2	5,955	0.03%
2023/11/29	0.4	46.61	0	0.00	46.55	0.4	6,006	0.01%
2023/11/28	0	0.00	0.1	46.95	47.00	-0.1	6,013	0.00%
2023/11/27	5	45.83	4	46.09	46.00	1	5,993	0.02%
2023/11/24	0.1	45.75	0	0.00	45.50	0.1	5,985	0.00%
2023/11/23	6	45.75	6	45.59	45.75	0	6,051	0.00%
2023/11/22	2	46.25	0	0.00	45.65	2	6,052	0.03%
2023/11/21	0.2	46.85	0	0.00	46.55	0.2	6,010	0.00%
2023/11/20	0.1	47.17	0	0.00	46.95	0.1	6,094	0.00%
2023/11/17	0.3	47.35	0.1	47.65	47.25	0.2	6,174	0.00%
2023/11/16	0.4	47.55	0	0.00	47.40	0.4	6,207	0.01%
2023/11/14	3	46.93	3	46.72	46.10	0	6,289	0.00%
2023/11/13	1	46.00	0	0.00	45.75	1	6,211	0.02%
2023/11/08	1	46.40	1	46.10	46.10	0	6,203	0.00%
2023/11/06	8	47.26	9	46.95	47.45	-1	6,240	-0.02%
2023/10/31	0.3	46.79	0	0.00	46.20	0.3	6,272	0.00%
2023/10/30	2	46.95	2.6	47.11	47.45	-0.6	6,225	-0.01%
2023/10/27	2	45.50	4	45.44	45.50	-2	6,150	-0.03%
2023/10/18	3	44.45	3	44.83	44.85	0	6,467	0.00%
2023/10/17	2	45.25	3	45.05	44.70	-1	6,481	-0.02%
2023/10/16	4	44.17	4	44.25	45.00	0	6,549	0.00%
2023/10/13	1.5	44.58	0	0.00	44.25	1.5	6,610	0.02%
2023/10/12	3	45.65	3	45.22	45.65	0	6,579	0.00%
2023/10/11	6.2	45.16	25	45.43	45.25	-18.8	6,647	-0.28%
2023/10/05	11.1	46.94	10	46.75	46.75	1.1	6,910	0.02%
2023/10/04	5	46.40	5	45.97	46.35	0	6,971	0.00%
2023/10/03	11.1	46.84	1	47.10	46.00	10.1	7,134	0.14%
2023/10/02	2.3	47.39	1	48.45	47.35	1.3	7,230	0.02%
2023/09/27	11.3	48.94	0	0.00	48.40	11.3	7,636	0.15%
2023/09/26	1	49.30	1	48.75	48.70	0	8,660	0.00%
2023/09/25	10	49.00	10	49.23	49.20	0	9,197	0.00%
2023/09/22	0	0.00	0.8	49.54	49.50	-0.8	9,463	-0.01%
2023/09/21	0.2	49.80	3	49.70	49.80	-2.8	9,532	-0.03%
2023/09/20	0	0.00	0.4	51.20	51.30	-0.4	9,490	0.00%
2023/09/19	4	50.68	6.2	50.29	50.50	-2.2	9,382	-0.02%
2023/09/18	3	50.70	3	50.33	50.90	0	9,376	0.00%
2023/09/15	16	51.05	122	51.15	50.60	-106	9,386	-1.13%	大賣/鉅額交易
2023/09/14	2	48.00	0	0.00	48.85	2	8,722	0.02%
2023/09/13	10	46.35	0	0.00	46.65	10	8,628	0.12%
2023/09/11	4	46.20	4	45.91	46.00	0	8,719	0.00%
2023/09/08	3	46.63	3	46.33	46.30	0	8,781	0.00%
2023/09/07	23	45.87	3	45.95	45.65	20	8,817	0.23%
2023/09/06	40	46.48	0	0.00	46.30	40	8,880	0.45%
2023/09/05	23	47.00	3	47.00	47.30	20	8,935	0.22%
2023/09/04	5	45.93	5	45.27	46.50	0	9,162	0.00%
2023/09/01	6	45.07	5	45.23	44.90	1	9,167	0.01%
2023/08/30	3.1	45.76	1	45.75	45.85	2.1	9,242	0.02%
2023/08/29	5.2	45.65	5	45.66	45.35	0.2	9,324	0.00%
2023/08/28	4	45.99	4	45.79	46.10	0	9,394	0.00%
2023/08/25	7.1	45.95	11	46.04	45.90	-3.9	9,499	-0.04%
2023/08/24	4.2	46.40	4	47.50	46.00	0.2	9,566	0.00%
2023/08/23	0.1	47.93	3	48.05	47.55	-2.9	9,478	-0.03%
2023/08/22	2	49.25	2.5	48.86	48.70	-0.5	9,435	-0.01%
2023/08/21	4	49.75	4	49.95	49.30	0	9,449	0.00%
2023/08/18	4	50.98	1	51.10	50.50	3	9,404	0.03%
2023/08/17	11	47.38	11	47.41	47.90	0	9,202	0.00%
2023/08/16	2.1	47.90	0	0.00	47.60	2.1	9,232	0.02%
2023/08/11	0	0.00	1	50.10	50.60	-1	9,367	-0.01%
2023/08/08	0	0.00	1	50.00	50.10	-1	9,472	-0.01%
2023/08/04	3	51.50	3	51.60	51.60	0	9,661	0.00%
2023/08/02	3	51.40	3	50.83	51.10	0	9,689	0.00%
2023/08/01	2	51.20	7	51.01	51.10	-5	9,706	-0.05%
2023/07/28	1	51.40	1	51.10	51.80	0	9,824	0.00%
2023/07/26	0	0.00	9	49.95	49.45	-9	9,944	-0.09%
2023/07/25	5	49.41	4	49.33	49.20	1	9,972	0.01%
2023/07/24	11.1	49.51	0	0.00	49.30	11.1	10,070	0.11%
2023/07/20	2	51.70	8	51.64	51.90	-6	10,171	-0.06%
2023/07/19	5	50.40	5	51.50	50.90	0	10,214	0.00%
2023/07/18	1.1	51.22	0	0.00	50.40	1.1	10,362	0.01%
2023/07/14	4	50.78	5	50.28	50.40	-1	10,323	-0.01%
2023/07/13	5.2	50.20	0	0.00	49.30	5.2	10,335	0.05%
2023/07/12	12	51.80	16	52.29	51.60	-4	10,261	-0.04%
2023/07/10	5	54.30	0	0.00	53.60	5	10,259	0.05%
2023/07/07	7	56.49	2	56.40	56.70	5	10,090	0.05%
2023/07/06	6	57.80	6	57.40	57.60	0	9,972	0.00%
2023/07/05	34	57.59	24	57.45	57.70	10	9,939	0.10%
2023/07/04	17	60.32	7	61.86	57.30	10	9,675	0.10%
2023/07/03	2	57.35	4	57.83	58.90	-2	8,716	-0.02%
2023/06/30	0	0.00	4.4	58.54	59.00	-4.4	8,216	-0.05%
2023/06/29	3.2	57.46	21	58.00	57.30	-17.8	7,941	-0.22%
2023/06/28	1	58.20	0	0.00	58.40	1	7,880	0.01%
2023/06/21	1	59.80	0	0.00	60.20	1	7,865	0.01%
2023/06/20	0	0.00	0.3	61.20	61.00	-0.3	7,836	0.00%
2023/06/19	0	0.00	1	62.60	61.10	-1	7,892	-0.01%
2023/06/14	0	0.00	1	62.30	62.20	-1	8,067	-0.01%
2023/06/09	1	61.80	1	61.80	61.80	0	9,553	0.00%
2023/06/08	0	0.00	2	61.90	61.50	-2	9,687	-0.02%
2023/06/07	6	59.80	4	59.65	59.80	2	9,917	0.02%
2023/06/06	0	0.00	0	59.20	59.50	0	9,925	0.00%
2023/06/05	0.7	58.00	0	0.00	58.00	0.7	9,958	0.01%
2023/06/02	1	58.00	2	58.05	58.10	-1	10,005	-0.01%
2023/06/01	13.1	56.95	20	57.17	57.10	-6.9	10,059	-0.07%
2023/05/31	0.1	58.94	0	0.00	58.00	0.1	10,104	0.00%
2023/05/30	0	59.20	0	0.00	58.70	0	10,281	0.00%
2023/05/25	1	59.10	0	0.00	58.70	1	10,907	0.01%
2023/05/22	0	0.00	0.5	60.50	60.20	-0.5	11,482	0.00%
2023/05/11	1	60.30	1	60.70	59.10	0	11,447	0.00%
2023/05/09	0	0.00	1	60.20	60.20	-1	11,394	-0.01%
2023/05/08	0	0.00	0.1	59.70	59.40	-0.1	11,536	0.00%
2023/05/05	3.1	59.55	2	59.40	59.50	1.1	11,898	0.01%
2023/05/04	3.2	60.66	0	0.00	60.10	3.2	11,984	0.03%
2023/05/03	1.3	61.46	0	0.00	60.50	1.3	12,004	0.01%
2023/05/02	2.1	63.26	0.1	63.60	63.20	2	11,970	0.02%
2023/04/27	1	63.40	0	0.00	63.70	1	12,176	0.01%
2023/04/26	1	63.69	0	0.00	63.70	1	12,253	0.01%
2023/04/24	0	65.10	10.1	65.50	65.50	-10	12,374	-0.08%
2023/04/21	3.3	65.73	0.1	65.80	65.00	3.3	12,497	0.03%
2023/04/20	12	68.42	2	68.35	67.70	10	12,473	0.08%
2023/04/19	1	68.90	0	0.00	68.00	1	12,630	0.01%
2023/04/18	10.1	69.50	10	69.00	69.00	0.1	12,772	0.00%
2023/04/17	1	70.80	0	0.00	70.50	1	12,889	0.01%
2023/04/13	2	68.20	0	0.00	68.50	2	13,235	0.02%
2023/04/11	1	69.40	1	69.00	68.60	0	13,740	0.00%
2023/04/10	1	68.90	1	69.90	68.80	0	14,135	0.00%
2023/04/07	2	68.75	3	68.80	69.40	-1	14,505	-0.01%
2023/04/06	1.1	68.10	0	0.00	67.80	1.1	14,953	0.01%
2023/03/30	0	0.00	1	68.70	68.50	-1	17,126	-0.01%
2023/03/29	2	69.35	0	0.00	68.80	2	17,649	0.01%
2023/03/28	0	0.00	0	69.80	69.30	0	18,203	0.00%
2023/03/24	0	70.10	0	0.00	70.50	0	19,983	0.00%
2023/03/22	1	69.31	1	69.70	70.40	0	20,171	0.00%
2023/03/20	1	70.70	0	0.00	69.60	1	20,233	0.00%
2023/03/16	6.1	68.29	2	68.95	68.20	4.1	20,128	0.02%
2023/03/15	2	71.65	5	71.40	71.00	-3	19,886	-0.02%
2023/03/14	134	73.02	132	72.91	72.50	2	19,571	0.01%	大買/大賣/
2023/03/13	5	80.14	4	79.95	80.50	1	18,898	0.01%
2023/03/10	19	82.05	21	80.50	79.10	-2	18,755	-0.01%
2023/03/08	0	78.90	0	0.00	79.00	0	18,647	0.00%
2023/03/06	0	0.00	0	80.60	80.60	0	18,803	0.00%
2023/03/03	0	0.00	1	80.50	81.10	-1	19,016	-0.01%
2023/03/02	6	80.53	3	80.70	80.70	3	19,149	0.02%
2023/03/01	4	79.08	3	78.37	78.60	1	18,998	0.01%
2023/02/24	3	78.90	5.3	79.19	79.60	-2.3	18,961	-0.01%
2023/02/23	2	79.00	3	79.11	79.20	-1	18,829	-0.01%
2023/02/22	3	78.33	4	77.73	76.70	-1	18,592	-0.01%
2023/02/21	2	76.35	4	75.95	77.50	-2	18,344	-0.01%
2023/02/20	0	73.95	0.1	74.00	74.00	-0.1	18,296	0.00%
2023/02/17	1.1	72.65	0	0.00	73.30	1.1	18,522	0.01%
2023/02/16	1	73.70	1	73.90	73.70	0	18,664	0.00%
2023/02/15	1	74.00	4	74.15	73.70	-3	19,073	-0.02%
2023/02/14	0	0.00	1	75.00	74.80	-1	19,329	-0.01%
2023/02/13	1	74.00	2	73.40	73.80	-1	19,474	-0.01%
2023/02/10	1	75.70	0	0.00	75.50	1	19,706	0.01%
2023/02/07	2	76.20	1	76.50	77.60	1	20,350	0.00%
2023/02/03	12	80.50	12	80.83	79.50	0	20,459	0.00%
2023/02/02	10	77.50	13	78.30	78.60	-3	20,220	-0.01%
2023/01/30	1	74.30	1	74.00	75.60	0	20,414	0.00%
2023/01/17	3	74.30	3	74.57	73.60	0	20,433	0.00%
2023/01/16	1	73.50	1	72.70	73.70	0	20,475	0.00%
2023/01/13	0	0.00	1	74.80	74.50	-1	20,424	0.00%
2023/01/12	1	74.30	0	0.00	74.10	1	20,536	0.00%
2023/01/11	1	76.90	5	77.00	76.10	-4	20,473	-0.02%
2023/01/10	3	77.43	0	0.00	76.50	3	20,444	0.01%
2023/01/09	2	77.50	1	77.20	77.50	1	20,639	0.00%
2023/01/06	3	76.10	0	0.00	77.80	3	20,709	0.01%
2023/01/05	1	78.50	1	77.60	77.10	0	20,762	0.00%
2023/01/04	9	78.38	11	77.71	77.10	-2	20,903	-0.01%
2023/01/03	10	80.89	0	0.00	79.20	10	20,825	0.05%
2022/12/30	5	80.72	2	80.15	80.10	3	20,753	0.01%
2022/12/29	5	79.92	4	78.55	79.20	1	20,637	0.00%
2022/12/28	4	79.15	2	79.85	79.00	2	20,583	0.01%
2022/12/27	1	82.60	1	82.00	82.10	0	20,463	0.00%
2022/12/26	13	84.18	11	83.42	82.40	2	20,553	0.01%
2022/12/23	8	85.56	5	85.90	86.20	3	20,344	0.01%
2022/12/22	11	84.41	12	84.17	87.20	-1	19,732	-0.01%
2022/12/21	10	78.93	7.2	79.36	79.80	2.9	18,579	0.02%
2022/12/20	4	78.55	5	78.96	76.70	-1	18,285	-0.01%
2022/12/19	16	78.63	20	78.25	76.20	-4	18,086	-0.02%
2022/12/16	7	77.63	6	77.27	78.80	1	17,509	0.01%
2022/12/15	1	72.60	1	71.70	72.50	0	16,827	0.00%
2022/12/14	3	69.20	2	70.00	70.70	1	17,223	0.01%
2022/12/13	0	0.00	3	70.87	70.30	-3	17,331	-0.02%
2022/12/07	9	69.47	0	0.00	69.10	9	18,250	0.05%
2022/12/06	2	72.50	0	0.00	70.60	2	18,254	0.01%
2022/11/29	0	0.00	4	73.40	74.70	-4	18,769	-0.02%
2022/11/25	5	75.32	1	75.10	74.90	4	18,973	0.02%
2022/11/24	0	0.00	2	71.70	75.40	-2	19,000	-0.01%
2022/11/23	2	70.80	1	71.00	71.10	1	18,785	0.01%
2022/11/18	0	0.00	0.3	74.00	71.80	-0.3	18,843	0.00%
2022/11/16	0	0.00	1	75.30	75.30	-1	18,910	-0.01%
2022/11/11	1	73.60	1	74.90	73.50	0	18,698	0.00%
2022/11/10	1	73.80	5.4	73.28	74.40	-4.4	18,395	-0.02%
2022/11/09	1	72.20	11	71.99	72.00	-10	18,244	-0.05%
2022/11/08	24	71.40	2	71.50	70.40	22	18,282	0.12%
2022/11/07	4	67.88	9	68.78	70.00	-5	18,009	-0.03%
2022/11/04	2	66.70	2	67.50	66.60	0	17,759	0.00%
2022/11/03	0	65.00	0	0.00	65.80	0	17,605	0.00%
2022/11/02	17	67.37	5	67.98	66.50	12	17,748	0.07%
2022/11/01	3.1	66.59	1	66.40	66.00	2.1	17,590	0.01%
2022/10/31	2	66.90	1	68.20	67.70	1	17,596	0.01%
2022/10/28	1	68.50	0	0.00	68.50	1	17,585	0.01%
2022/10/27	0	0.00	1	69.80	70.50	-1	17,529	-0.01%
2022/10/26	1	66.90	6	68.62	69.20	-5	17,483	-0.03%
2022/10/25	4	68.03	2	69.25	67.70	2	17,395	0.01%
2022/10/24	3	69.33	5	69.28	68.50	-2	17,586	-0.01%
2022/10/21	3	66.83	1	67.10	66.50	2	17,570	0.01%
2022/10/20	4	64.18	1	64.90	66.90	3	17,578	0.02%
2022/10/18	1	67.10	1	66.70	67.00	0	17,674	0.00%
2022/10/17	131	63.66	142	63.94	64.90	-11	17,705	-0.06%	大買/大賣/
2022/10/14	1	69.70	2	68.50	68.80	-1	17,512	-0.01%
2022/10/13	4	66.53	8.5	67.28	65.40	-4.5	17,873	-0.03%
2022/10/12	0	0.00	1	68.70	68.30	-1	18,252	-0.01%
2022/10/11	4	72.05	26.3	72.36	72.20	-22.3	18,103	-0.12%
2022/10/07	24	74.19	22	74.10	73.20	2	17,998	0.01%
2022/10/06	1	73.60	1	73.40	73.60	0	18,048	0.00%
2022/10/05	2	72.95	2	73.60	72.90	0	18,103	0.00%
2022/10/04	2	71.85	1	71.20	71.60	1	18,225	0.01%
2022/10/03	77	70.44	75	70.44	70.30	2	18,110	0.01%
2022/09/30	1	64.50	1	66.20	66.80	0	17,994	0.00%
2022/09/29	1	66.89	2	67.75	66.50	-1	17,966	-0.01%
2022/09/28	0.1	66.68	0	0.00	65.70	0.1	17,990	0.00%
2022/09/27	32	71.37	33	71.03	71.00	-1	18,355	-0.01%
2022/09/26	30.1	71.38	32	71.60	69.40	-1.9	18,480	-0.01%
2022/09/23	2	75.50	1.2	75.68	74.90	0.9	18,620	0.00%
2022/09/22	2.1	74.77	2	74.90	74.70	0.1	18,861	0.00%
2022/09/21	3	78.61	4	77.75	78.30	-1	19,104	-0.01%
2022/09/20	1	75.60	2	75.30	75.10	-1	19,163	-0.01%
2022/09/19	10.1	77.39	8	76.81	74.10	2.1	19,630	0.01%
2022/09/16	1	79.10	1	81.00	80.70	0	19,925	0.00%
2022/09/15	46	81.19	46.4	80.94	80.70	-0.4	20,286	0.00%
2022/09/14	0.1	78.20	0	0.00	79.10	0.1	20,546	0.00%
2022/09/13	1	77.60	2	78.00	77.70	-1	20,614	0.00%
2022/09/12	6.1	77.63	6	77.63	76.90	0.1	20,925	0.00%
2022/09/08	2.7	73.78	4	73.58	74.10	-1.3	20,836	-0.01%
2022/09/07	4	74.20	4	73.85	74.50	0	20,908	0.00%
2022/09/06	0.6	77.56	1	77.90	76.80	-0.4	20,750	0.00%
2022/09/05	8	76.46	7	76.96	76.20	1	20,692	0.00%
2022/09/02	3	80.33	1	82.40	78.00	2	20,581	0.01%
2022/09/01	3	84.27	2	84.65	83.70	1	20,346	0.00%
2022/08/31	2	84.05	13	84.38	86.80	-11	20,415	-0.05%
2022/08/30	4	86.50	5	86.26	86.10	-1	20,129	0.00%
2022/08/29	8	86.43	3	86.40	86.30	5	20,111	0.02%
2022/08/26	4	93.60	5	93.26	93.10	-1	20,046	0.00%
2022/08/25	3	92.80	4	92.65	92.80	-1	20,010	0.00%
2022/08/24	3	92.60	11	91.73	91.30	-8	20,068	-0.04%
2022/08/23	2	94.70	2	95.65	94.60	0	20,090	0.00%
2022/08/22	5	96.10	3	96.53	95.10	2	20,154	0.01%
2022/08/19	0	0.00	1	101.00	100.50	-1	20,021	0.00%
2022/08/18	3	100.67	2	100.50	101.00	1	20,220	0.00%
2022/08/17	1	100.50	1	102.00	101.50	0	20,697	0.00%
2022/08/16	2	101.00	3	100.83	99.90	-1	21,251	0.00%
2022/08/15	5	100.90	3	102.17	101.50	2	21,871	0.01%
2022/08/12	1	104.00	1	103.50	104.50	0	21,770	0.00%
2022/08/09	13.1	105.42	1	106.50	105.00	12.1	21,937	0.05%
2022/08/04	2	102.50	5	103.20	104.00	-3	21,921	-0.01%
2022/08/03	3	104.50	3	104.17	104.50	0	21,955	0.00%
2022/08/02	2	104.50	2	104.75	105.00	0	22,088	0.00%
2022/08/01	1	106.50	1	107.00	107.50	0	22,109	0.00%
2022/07/29	1	107.00	2	107.25	107.00	-1	22,202	0.00%
2022/07/28	5	101.90	4	102.88	102.00	1	22,118	0.00%
2022/07/27	1	102.50	2	104.00	104.50	-1	22,091	0.00%
2022/07/26	7.3	101.48	5	101.50	100.50	2.3	22,099	0.01%
2022/07/25	2	104.50	2	105.25	104.00	0	21,952	0.00%
2022/07/22	2	107.00	0	0.00	106.50	2	21,993	0.01%
2022/07/21	1	104.50	1	105.50	105.50	0	22,013	0.00%
2022/07/20	121	107.84	115	108.39	103.50	6	21,989	0.03%	大買/大賣/
2022/07/19	5	128.30	16.2	130.54	131.00	-11.2	21,598	-0.05%
2022/07/18	0	0.00	21	121.00	121.00	-21	21,147	-0.10%
2022/07/13	5	116.00	6	115.92	113.50	-1	21,063	0.00%
2022/07/12	18	112.39	17	113.50	112.00	1	20,966	0.00%
2022/07/11	1	121.00	0	0.00	120.50	1	20,719	0.00%
2022/07/08	2.1	119.26	3	119.83	120.50	-1	20,675	0.00%
2022/07/07	2	114.50	2	114.75	116.50	0	20,505	0.00%
2022/07/06	2	114.25	2	116.25	113.50	0	20,500	0.00%
2022/07/05	19	117.08	18	117.14	116.00	1	20,405	0.00%
2022/07/04	2	114.25	1	114.00	115.50	1	19,948	0.01%
2022/07/01	6	114.58	4	112.50	111.00	2	19,836	0.01%
2022/06/30	29	116.64	27	117.81	119.00	2	19,480	0.01%
2022/06/29	16	122.56	17	121.62	120.00	-1	19,155	-0.01%
2022/06/28	15	124.67	14	125.25	128.00	1	18,787	0.01%
2022/06/27	697	123.60	696	124.01	128.00	1	18,412	0.01%	大買/大賣/
2022/06/24	26	115.17	26	115.60	116.50	0	17,937	0.00%
2022/06/23	2	111.50	3	112.17	110.50	-1	17,617	-0.01%
2022/06/22	10	118.10	80	121.01	120.00	-70	17,276	-0.41%
2022/06/21	10	124.00	10	122.75	123.50	0	16,758	0.00%
2022/06/20	14	123.21	15	122.97	119.50	-1	16,534	-0.01%
2022/06/17	2	133.00	2	130.75	131.00	0	16,156	0.00%
2022/06/16	3	137.00	1	136.00	131.00	2	15,984	0.01%
2022/06/15	3	143.17	0	0.00	140.50	3	16,030	0.02%
2022/06/13	9	143.67	6	143.58	143.00	3	17,312	0.02%
2022/06/10	5	151.20	4	151.88	150.00	1	17,735	0.01%
2022/06/09	2	156.00	3	156.50	155.00	-1	17,977	-0.01%
2022/06/07	2	158.50	2	160.25	159.00	0	18,565	0.00%
2022/06/06	1	160.50	0	0.00	158.50	1	19,086	0.01%
2022/06/02	11	159.00	13	158.58	158.50	-2	19,672	-0.01%
2022/06/01	5	161.50	7	160.29	159.50	-2	20,734	-0.01%
2022/05/31	2	157.25	0	0.00	157.00	2	22,047	0.01%
2022/05/30	1	161.00	1	160.00	158.50	0	22,405	0.00%
2022/05/27	4	159.13	14	159.25	160.50	-10	22,706	-0.04%
2022/05/26	5	159.90	5	162.30	156.50	0	23,032	0.00%
2022/05/25	6	160.67	3	164.17	160.50	3	23,196	0.01%
2022/05/24	3	164.17	3	163.17	161.50	0	23,415	0.00%
2022/05/23	12	156.75	16	161.53	163.50	-4	23,452	-0.02%
2022/05/20	5	148.50	5	148.00	149.00	0	23,616	0.00%
2022/05/19	1	141.00	6	144.83	146.00	-5	24,528	-0.02%
2022/05/18	5	146.00	4	146.50	147.50	1	25,491	0.00%
2022/05/16	5	149.50	3	149.00	148.00	2	26,380	0.01%
2022/05/13	0	0.00	5	152.00	153.50	-5	26,755	-0.02%
2022/05/12	3	148.83	6	150.67	148.50	-3	27,852	-0.01%
2022/05/10	0	0.00	1.2	152.58	151.50	-1.2	28,426	0.00%
2022/05/09	63	151.07	60.1	148.25	148.00	2.9	28,842	0.01%
2022/05/06	61	147.02	64	149.72	151.50	-3	29,843	-0.01%
2022/05/05	3	152.67	8.4	152.67	153.00	-5.4	29,960	-0.02%
2022/05/04	0	0.00	14	149.18	148.50	-14	29,923	-0.05%
2022/05/03	16	144.47	0	0.00	146.00	16	30,123	0.05%
2022/04/29	0	0.00	5	145.50	146.00	-5	30,426	-0.02%
2022/04/28	2	142.75	0	0.00	142.00	2	30,615	0.01%
2022/04/27	1	141.50	0	0.00	144.00	1	30,648	0.00%
2022/04/26	1	145.00	2	145.25	145.00	-1	30,761	0.00%
2022/04/25	5	151.70	5	150.20	148.00	0	30,860	0.00%
2022/04/22	3	156.33	3	156.33	156.00	0	30,890	0.00%
2022/04/21	2	157.50	1	159.00	157.50	1	31,098	0.00%
2022/04/20	2	157.25	0	0.00	155.50	2	31,348	0.01%
2022/04/19	0	0.00	1	156.00	156.00	-1	31,482	0.00%
2022/04/18	1	151.02	1	152.00	151.00	0	31,728	0.00%
2022/04/15	2	156.00	2	155.00	155.00	0	32,036	0.00%
2022/04/14	1	157.50	3	157.33	154.50	-2	32,163	-0.01%
2022/04/13	0	0.00	1	156.50	158.00	-1	32,253	0.00%
2022/04/12	5	150.00	2	148.00	153.00	3	32,311	0.01%
2022/04/11	2	153.50	1	153.50	151.50	1	32,351	0.00%
2022/04/07	3	152.50	0	0.00	149.50	3	33,063	0.01%
2022/04/06	1	154.00	0	0.00	156.00	1	33,093	0.00%
2022/04/01	1	159.50	0	0.00	160.00	1	33,478	0.00%
2022/03/31	0	0.00	2	159.25	158.50	-2	33,528	-0.01%
2022/03/30	1	159.50	2	158.50	160.00	-1	33,688	0.00%
2022/03/29	4	155.63	1	158.00	154.50	3	33,769	0.01%
2022/03/28	2.1	154.29	0	0.00	156.00	2.1	34,092	0.01%
2022/03/25	5	156.30	12	156.83	153.50	-7	34,467	-0.02%
2022/03/24	5	163.00	0	0.00	160.00	5	34,857	0.01%
2022/03/23	0	0.00	0.2	165.00	163.00	-0.2	35,566	0.00%
2022/03/22	10	163.50	0	0.00	162.50	10	36,222	0.03%
2022/03/18	1	161.00	1	162.50	163.00	0	38,261	0.00%
2022/03/17	5	165.00	0	0.00	168.00	5	38,841	0.01%
2022/03/16	130	159.65	131	160.87	161.50	-1	39,919	0.00%	大買/大賣/
2022/03/15	320	177.01	307	176.85	172.50	13	39,944	0.03%	大買/大賣/
2022/03/14	25	179.98	33	180.41	182.00	-8	41,030	-0.02%
2022/03/11	14	174.57	14	174.75	175.00	0	42,473	0.00%
2022/03/10	37	180.45	30	180.50	176.50	7	43,249	0.02%
2022/03/09	13	174.62	4.1	175.46	174.00	8.9	43,857	0.02%
2022/03/08	209	178.67	209.2	179.21	170.50	-0.2	44,460	0.00%	大買/大賣/
2022/03/07	16	188.19	30	191.31	180.00	-14	43,865	-0.03%
2022/03/04	302	199.38	296	199.38	192.00	6	43,042	0.01%	大買/大賣/
2022/03/03	128.1	193.55	119	193.13	192.00	9.1	41,921	0.02%	大買/大賣/
2022/03/02	5	191.70	6	193.67	190.50	-1	41,774	0.00%
2022/03/01	3	191.17	1	194.50	193.00	2	41,636	0.00%
2022/02/25	3	186.50	5	185.40	187.00	-2	41,391	0.00%
2022/02/24	30	185.47	29	187.21	182.00	1	41,218	0.00%
2022/02/23	56	189.00	57.1	189.44	190.00	-1.1	40,843	0.00%
2022/02/22	21	183.50	20	182.45	181.50	1	40,488	0.00%
2022/02/21	18.1	196.56	15	197.47	195.00	3.1	39,762	0.01%
2022/02/18	110	195.80	110	196.18	194.50	0	39,031	0.00%	大買/大賣/
2022/02/17	7	185.93	8	185.81	183.00	-1	38,225	0.00%
2022/02/16	42	181.57	317.1	183.45	183.50	-275.1	37,912	-0.73%	大賣/鉅額交易
2022/02/15	312	182.34	41.1	178.85	178.50	271	38,206	0.71%	大買/鉅額交易
2022/02/14	39	179.79	41	180.20	180.00	-2	38,783	-0.01%
2022/02/11	9.2	173.24	7	176.07	172.00	2.2	38,390	0.01%
2022/02/10	32	174.45	28	174.61	175.50	4	39,037	0.01%
2022/02/09	24.1	172.94	25.5	173.93	173.50	-1.4	39,741	0.00%
2022/02/08	28.6	171.40	29	172.38	172.00	-0.4	39,830	0.00%
2022/02/07	3.2	156.03	11	154.50	162.00	-7.9	39,996	-0.02%
2022/01/26	125	150.16	126	149.94	147.50	-1	41,239	0.00%	大買/大賣/
2022/01/25	34.2	146.64	23	148.57	145.50	11.2	41,581	0.03%
2022/01/24	1	149.00	0	0.00	153.00	1	41,813	0.00%
2022/01/21	37	155.81	36	155.14	151.50	1	42,137	0.00%
2022/01/20	10	161.30	7	162.29	161.00	3	42,290	0.01%
2022/01/19	13	164.65	12	165.00	161.50	1	42,524	0.00%
2022/01/18	16	167.03	14	167.14	166.00	2	42,715	0.00%
2022/01/17	2.1	168.23	1.6	168.03	166.00	0.6	43,550	0.00%
2022/01/14	7	170.71	6	169.17	173.50	1	44,029	0.00%
2022/01/13	2	173.00	2	174.25	168.50	0	44,460	0.00%
2022/01/12	10	178.80	9	180.50	176.00	1	44,725	0.00%
2022/01/11	4	178.88	5	182.10	181.50	-1	45,521	0.00%
2022/01/10	8	180.38	14	183.36	179.50	-6	46,605	-0.01%
2022/01/07	22	186.75	21	187.67	187.50	1	47,315	0.00%
2022/01/06	9	191.33	9	191.83	191.00	0	48,866	0.00%
2022/01/05	21.5	191.37	19	190.42	191.00	2.5	49,726	0.01%
2022/01/04	18	188.42	18	187.47	191.50	0	50,499	0.00%
2022/01/03	15.3	189.87	18	190.03	187.50	-2.7	51,296	-0.01%
2021/12/30	2	198.50	1	201.50	198.50	1	51,827	0.00%
2021/12/29	3	201.83	2	200.75	201.00	1	52,778	0.00%
2021/12/28	10.6	203.38	18	203.72	200.50	-7.4	54,654	-0.01%
2021/12/27	3	199.67	3	199.00	199.00	0	55,451	0.00%
2021/12/24	3	201.33	3	201.00	199.00	0	56,326	0.00%
2021/12/23	5	202.90	3	203.50	200.00	2	56,322	0.00%
2021/12/22	4	203.75	3	203.83	204.00	1	56,540	0.00%
2021/12/21	25	202.00	25	206.16	207.00	0	56,543	0.00%
2021/12/20	87.1	195.93	89	196.42	199.00	-1.9	56,620	0.00%
2021/12/17	5	201.80	13	201.08	200.00	-8	56,644	-0.01%
2021/12/16	24	199.21	16	199.16	196.50	8	56,315	0.01%
2021/12/15	57	198.09	58.1	198.47	199.00	-1.1	56,196	0.00%
2021/12/14	38.4	194.49	45.4	193.58	189.50	-7	56,156	-0.01%
2021/12/13	40	206.93	26.5	206.25	201.50	13.5	55,319	0.02%
2021/12/10	221	208.33	224	208.36	210.50	-3	55,553	-0.01%	大買/大賣/
2021/12/09	114	204.46	118	204.08	208.00	-4	54,894	-0.01%	大買/大賣/
2021/12/08	52	197.36	51	198.58	197.00	1	54,715	0.00%
2021/12/07	221	187.00	223.4	188.73	191.00	-2.4	54,241	0.00%	大買/大賣/
2021/12/06	45	174.77	45.1	175.09	176.50	-0.1	53,587	0.00%
2021/12/03	13.1	169.27	11	167.77	164.50	2.1	53,625	0.00%
2021/12/02	19	165.39	28.8	166.43	169.50	-9.8	53,692	-0.02%
2021/12/01	2.1	155.00	1	155.00	154.50	1.1	53,099	0.00%
2021/11/30	1	157.00	1	156.00	156.50	0	53,553	0.00%
2021/11/29	166	154.99	167	153.51	153.00	-1	54,150	0.00%	大買/大賣/
2021/11/26	161	154.62	161	154.78	152.00	0	55,260	0.00%	大買/大賣/
2021/11/25	12	156.83	12	155.96	157.50	0	55,943	0.00%
2021/11/24	2	154.25	1	153.00	154.00	1	56,530	0.00%
2021/11/23	1	155.00	1	156.50	154.00	0	58,328	0.00%
2021/11/22	15	156.60	10	156.15	154.50	5	60,206	0.01%
2021/11/19	50	155.78	46	155.74	156.00	4	61,871	0.01%
2021/11/18	1	160.50	2	161.50	160.50	-1	64,140	0.00%
2021/11/17	2.1	158.64	2	160.75	158.50	0.1	66,010	0.00%
2021/11/16	1	159.00	3	160.33	161.00	-2	67,378	0.00%
2021/11/15	0.4	159.00	4	157.00	157.00	-3.6	69,856	-0.01%
2021/11/12	20.3	159.87	24	160.63	159.00	-3.7	71,211	-0.01%
2021/11/11	41.3	170.64	290	172.84	159.50	-248.7	71,484	-0.35%	大賣/鉅額交易
2021/11/10	24	180.06	19	179.03	177.00	5	72,107	0.01%
2021/11/09	20.7	187.41	26	186.08	183.50	-5.3	73,224	-0.01%
2021/11/08	549	183.12	550	183.46	190.00	-1	73,787	0.00%	大買/大賣/
2021/11/05	19.4	173.80	23	175.93	178.00	-3.6	74,735	0.00%
2021/11/04	11	177.09	8	177.63	174.50	3	76,083	0.00%
2021/11/03	129	172.71	118	173.86	171.50	11	76,323	0.01%	大買/大賣/
2021/11/02	1	163.00	2	162.75	161.00	-1	76,868	0.00%
2021/11/01	227	163.60	6.5	164.46	158.50	220.5	77,612	0.28%	大買/鉅額交易
2021/10/29	4	158.13	6	157.67	160.00	-2	78,267	0.00%
2021/10/28	4	156.13	4	155.88	153.50	0	79,584	0.00%
2021/10/27	4.1	154.23	7	153.71	153.00	-3	82,036	0.00%
2021/10/26	79	156.81	81.2	157.57	157.00	-2.2	84,992	0.00%
2021/10/25	22.5	158.29	15.3	157.95	157.50	7.2	87,571	0.01%
2021/10/22	77	155.16	77	155.45	152.50	0	90,066	0.00%
2021/10/21	1	161.50	1	164.00	159.00	0	91,770	0.00%
2021/10/20	35	162.04	30	160.52	159.50	5	92,550	0.01%
2021/10/19	67	159.79	69	160.30	158.00	-2	94,278	0.00%
2021/10/18	30	154.28	24	152.96	160.00	6	96,471	0.01%
2021/10/15	70	161.37	70	162.64	161.00	0	97,931	0.00%
2021/10/14	854	162.00	855	161.91	164.50	-1	98,982	0.00%	大買/大賣/
2021/10/13	31	157.35	34	158.06	155.00	-3	99,248	0.00%
2021/10/12	33	157.76	37	161.60	153.50	-4	101,711	0.00%
2021/10/08	42	168.88	44	168.60	169.50	-2	102,911	0.00%
2021/10/07	506	171.29	514	170.93	171.50	-8	105,121	-0.01%	大買/大賣/
2021/10/06	640.3	164.80	633	165.33	161.50	7.3	106,167	0.01%	大買/大賣/
2021/10/05	48	168.13	46.1	164.02	173.00	1.9	107,309	0.00%
2021/10/04	371.1	170.45	385	171.55	165.50	-13.9	108,342	-0.01%	大買/大賣/
2021/10/01	25	191.27	17	196.71	183.50	8	110,613	0.01%
2021/09/30	7.1	204.28	6	202.92	203.50	1.1	112,158	0.00%
2021/09/29	14.1	201.36	13	203.54	200.50	1.1	113,993	0.00%
2021/09/28	3.1	202.52	1	202.50	203.50	2.1	115,755	0.00%
2021/09/27	12	215.67	12	215.79	208.00	0	117,732	0.00%
2021/09/24	36.1	213.86	26	212.54	215.00	10.1	121,860	0.01%
2021/09/23	2	208.50	3	208.17	207.50	-1	123,853	0.00%
2021/09/22	2	202.75	3	203.83	203.00	-1	127,961	0.00%
2021/09/17	115	208.78	116	208.91	210.00	-1	129,019	0.00%	大買/大賣/
2021/09/16	5	203.30	6	201.92	200.50	-1	131,239	0.00%
2021/09/15	285	201.55	282.1	202.26	205.00	2.9	132,972	0.00%	大買/大賣/
2021/09/14	7	207.86	5	204.50	201.50	2	136,191	0.00%
2021/09/13	12	212.38	10	211.85	210.00	2	138,442	0.00%
2021/09/10	224	213.67	227	214.40	211.50	-3	139,336	0.00%	大買/大賣/
2021/09/09	405	207.10	396	207.34	207.50	9	140,530	0.01%	大買/大賣/
2021/09/08	21	212.83	20	214.70	213.00	1	141,059	0.00%
2021/09/07	11	205.00	15	207.27	209.50	-4	141,359	0.00%
2021/09/06	4	219.00	8	219.56	211.00	-4	140,707	0.00%
2021/09/03	15	224.40	4	235.09	222.00	11	140,444	0.01%
2021/09/02	6	241.33	5	238.30	235.50	1	139,951	0.00%
2021/09/01	654	237.92	656	238.63	235.00	-2	139,269	0.00%	大買/大賣/
2021/08/31	318	248.89	313	249.21	248.00	5	138,045	0.00%	大買/大賣/
2021/08/30	12	253.75	7	254.93	249.00	5	137,102	0.00%
2021/08/27	276	258.03	271	258.81	252.00	5	136,378	0.00%	大買/大賣/
2021/08/26	44	255.99	31	256.69	258.00	13	134,570	0.01%
2021/08/25	48.1	254.46	46	255.80	262.00	2.1	132,823	0.00%
2021/08/24	92	249.25	85	249.79	244.00	7	131,087	0.01%
2021/08/23	180	243.39	189.1	244.32	248.00	-9.1	129,142	-0.01%	大買/大賣/
2021/08/20	578	216.77	780.2	216.53	225.50	-202.2	129,352	-0.16%	大買/大賣/鉅額交易
2021/08/19	731.1	219.86	770	220.01	213.00	-38.9	130,804	-0.03%	大買/大賣/
2021/08/18	514.1	220.68	545.3	220.90	226.00	-31.2	129,864	-0.02%	大買/大賣/
2021/08/17	282	213.50	282	214.39	205.50	0	130,875	0.00%	大買/大賣/
2021/08/16	176.1	212.73	160.9	212.53	215.00	15.2	131,847	0.01%	大買/大賣/
2021/08/13	85.1	227.91	50	225.72	215.00	35.1	131,260	0.03%
2021/08/12	281	218.03	282	219.61	230.00	-1	131,665	0.00%	大買/大賣/
2021/08/11	728.1	210.82	714	212.49	217.00	14.1	131,247	0.01%	大買/大賣/
2021/08/10	226.2	230.21	220.1	233.31	225.00	6.1	129,537	0.00%	大買/大賣/
2021/08/09	234.1	235.87	236.3	236.74	229.00	-2.2	128,839	0.00%	大買/大賣/
2021/08/06	384.2	232.03	386	232.19	231.00	-1.8	128,536	0.00%	大買/大賣/
2021/08/05	445	226.11	444.1	225.54	221.00	0.9	127,154	0.00%	大買/大賣/
2021/08/04	211	232.47	207	232.59	233.00	4	126,543	0.00%	大買/大賣/
2021/08/03	732	231.73	730.1	232.43	229.00	1.9	126,639	0.00%	大買/大賣/
2021/08/02	262.1	217.61	270.2	217.61	232.00	-8.1	125,565	-0.01%	大買/大賣/
2021/07/30	265.3	249.59	249	243.03	223.50	16.3	123,176	0.01%	大買/大賣/
2021/07/29	400	232.77	190.1	232.81	248.00	209.9	120,666	0.17%	大買/大賣/鉅額交易
2021/07/28	239	206.50	243.2	207.15	225.50	-4.2	118,502	0.00%	大買/大賣/
2021/07/27	490.1	204.72	505.1	205.11	205.00	-15	116,098	-0.01%	大買/大賣/
2021/07/26	19	228.11	7	231.62	216.50	12	115,006	0.01%
2021/07/23	100.1	243.26	92	247.03	240.00	8.1	113,819	0.01%
2021/07/22	156.2	231.74	161	223.41	240.00	-4.9	112,099	0.00%	大買/大賣/
2021/07/21	290.1	257.53	297	258.33	238.50	-6.9	109,689	-0.01%	大買/大賣/
2021/07/20	289.4	274.08	274.2	274.92	260.50	15.2	107,231	0.01%	大買/大賣/
2021/07/19	144.2	291.67	133	291.43	286.00	11.1	105,706	0.01%	大買/大賣/
2021/07/16	396.2	290.53	396	291.33	286.00	0.2	105,178	0.00%	大買/大賣/
2021/07/15	49	268.50	67	270.28	278.50	-18	102,364	-0.02%
2021/07/14	40.2	252.61	38.2	256.22	253.50	2	101,196	0.00%
2021/07/13	151.3	285.68	132	289.52	258.50	19.3	98,531	0.02%	大買/大賣/
2021/07/12	260	292.97	263	293.04	287.00	-3	96,744	0.00%	大買/大賣/
2021/07/09	125.3	291.26	104	290.11	275.00	21.3	94,700	0.02%	大買/大賣/
2021/07/08	311.3	278.15	322.2	278.79	304.00	-11	92,400	-0.01%	大買/大賣/
2021/07/07	383.6	296.22	382.1	298.08	276.50	1.6	89,534	0.00%	大買/大賣/
2021/07/06	187.4	307.71	188	309.41	296.00	-0.6	87,537	0.00%	大買/大賣/
2021/07/05	200.3	317.50	210.4	316.94	302.00	-10.1	85,714	-0.01%	大買/大賣/
2021/07/02	52.2	331.61	47	326.79	326.50	5.2	83,762	0.01%
2021/07/01	86	339.91	69	339.25	336.00	17	81,705	0.02%
2021/06/30	49	308.27	79.1	312.33	321.00	-30.1	77,304	-0.04%
2021/06/29	195.5	305.63	169	303.85	292.00	26.5	75,146	0.04%	大買/大賣/
2021/06/28	23.4	291.09	24	293.17	300.00	-0.7	71,395	0.00%
2021/06/25	76.8	268.30	93.1	268.78	273.00	-16.4	70,194	-0.02%
2021/06/24	22.1	239.70	40	237.60	248.50	-17.9	67,663	-0.03%
2021/06/23	563	241.92	538.2	241.95	226.00	24.8	65,883	0.04%	大買/大賣/
2021/06/22	205.2	263.69	191	263.20	251.00	14.2	61,674	0.02%	大買/大賣/
2021/06/21	72	241.02	62	245.74	249.00	10	58,851	0.02%
2021/06/18	339	222.20	342	222.85	226.50	-3	58,156	-0.01%	大買/大賣/
2021/06/17	130	204.23	124	204.60	206.00	6	56,643	0.01%	大買/大賣/
2021/06/16	37	204.66	28.1	206.32	205.50	8.9	55,154	0.02%
2021/06/15	9	183.72	15	188.63	191.50	-6	53,839	-0.01%
2021/06/11	5	174.50	11	171.45	174.50	-6	53,432	-0.01%
2021/06/10	4	153.75	3	155.00	159.00	1	53,228	0.00%
2021/06/09	5.1	160.86	2	161.00	160.00	3.1	53,324	0.01%
2021/06/08	0	0.00	2	159.25	165.00	-2	53,404	0.00%
2021/06/07	3	143.33	0	153.50	153.00	3	53,464	0.01%
2021/06/04	8	157.50	2	156.50	155.50	6	53,521	0.01%
2021/06/03	2	164.00	0	0.00	161.00	2	53,592	0.00%
2021/06/02	5.5	163.82	2	168.75	160.00	3.5	53,515	0.01%
2021/06/01	1.5	155.83	2	159.00	159.50	-0.5	53,205	0.00%
2021/05/31	6	146.25	1	155.93	145.00	5	53,006	0.01%
2021/05/28	34	148.49	55	149.24	154.50	-21	52,533	-0.04%
2021/05/27	106	137.41	107.1	139.43	140.50	-1.1	50,723	0.00%	大買/大賣/
2021/05/26	43	120.40	84	123.98	128.00	-41	47,866	-0.09%
2021/05/25	94.1	123.08	70.1	122.29	116.50	23.9	46,237	0.05%
2021/05/24	108.1	122.98	110	121.37	125.00	-1.9	43,825	0.00%	大買/大賣/
2021/05/21	9	111.94	15	113.70	114.00	-6	42,234	-0.01%
2021/05/20	15	97.61	28.1	101.37	104.00	-13.1	41,724	-0.03%
2021/05/19	6	92.17	9	92.60	94.60	-3	39,609	-0.01%
2021/05/18	0	0.00	0.1	85.90	86.00	-0.1	39,042	0.00%
2021/05/17	14.4	76.27	20	77.76	78.20	-5.6	38,911	-0.01%
2021/05/14	11	79.67	11	78.72	81.60	0	37,764	0.00%
2021/05/13	6	81.43	17	81.34	80.10	-11	36,679	-0.03%
2021/05/12	11	90.50	0	0.00	88.90	11	36,346	0.03%
2021/05/11	11	99.34	13	101.16	98.70	-2	36,361	-0.01%
2021/05/10	11	98.95	24	99.54	101.50	-13	35,317	-0.04%
2021/05/07	1	89.80	3	90.10	92.30	-2	34,558	-0.01%
2021/05/06	8	89.88	2	93.50	89.90	6	34,312	0.02%
2021/05/05	11	94.05	15	93.79	92.50	-4	33,721	-0.01%
2021/05/04	18	95.39	8	96.38	91.40	10	33,189	0.03%
2021/05/03	22	100.50	33	102.92	101.50	-11	32,428	-0.03%
2021/04/29	3	92.57	1	93.10	94.70	2	31,563	0.01%
2021/04/28	13	95.60	4	94.53	92.50	9	31,936	0.03%
2021/04/27	4	93.08	4	94.68	91.20	0	31,941	0.00%
2021/04/26	1	89.40	0	0.00	90.20	1	31,963	0.00%
2021/04/23	14	88.21	15	84.15	82.00	-1	32,715	0.00%
2021/04/22	20	92.85	2	94.00	85.80	18	32,945	0.05%
2021/04/21	1	83.80	5	84.58	89.60	-4	32,068	-0.01%
2021/04/20	11	80.04	7	80.36	81.50	4	31,928	0.01%
2021/04/19	5	79.28	5	80.02	80.60	0	32,264	0.00%
2021/04/16	0	0.00	3	70.13	73.30	-3	32,430	-0.01%
2021/04/15	2	65.75	4	66.20	66.70	-2	32,892	-0.01%
2021/04/14	3	63.77	4	66.48	65.30	-1	34,186	0.00%
2021/04/13	7	64.73	5	65.80	64.30	2	34,459	0.01%
2021/04/12	0	0.00	3	62.43	64.00	-3	35,159	-0.01%
2021/04/09	3	57.03	28	57.56	58.20	-25	36,862	-0.07%
2021/04/08	1	58.50	7	58.70	58.90	-6	37,908	-0.02%
2021/04/07	2	57.05	29	58.02	58.70	-27	39,236	-0.07%
2021/04/06	0	0.00	4	56.88	57.40	-4	42,280	-0.01%
2021/04/01	2	56.45	1	56.00	55.90	1	43,279	0.00%
2021/03/31	0	0.00	22	56.40	55.10	-22	44,129	-0.05%
2021/03/30	19	54.74	15	55.53	54.60	4	44,067	0.01%
2021/03/29	22	55.17	50	54.79	55.40	-28	44,720	-0.06%
2021/03/26	3	51.10	4	51.93	52.90	-1	46,649	0.00%
2021/03/25	16	50.21	0	0.00	49.90	16	47,659	0.03%
2021/03/24	5	51.76	5	51.98	52.00	0	48,732	0.00%
2021/03/23	77	52.97	7	53.03	51.70	70	48,863	0.14%
2021/03/22	3	53.50	10	53.43	54.50	-7	48,009	-0.01%
2021/03/19	11	50.49	15	50.03	49.55	-4	47,755	-0.01%
2021/03/18	5	50.10	0	0.00	49.95	5	48,015	0.01%
2021/03/17	1	48.70	22	48.87	49.00	-21	48,441	-0.04%
2021/03/16	10	48.40	1	48.25	48.65	9	48,956	0.02%
2021/03/15	12	48.67	1	48.45	48.70	11	49,649	0.02%
2021/03/12	1	48.15	2	48.18	47.40	-1	50,455	0.00%
2021/03/11	1	47.70	1	48.35	47.25	0	50,756	0.00%
2021/03/10	6	47.43	3	47.10	47.00	3	50,926	0.01%
2021/03/09	0	0.00	6	47.08	47.50	-6	51,141	-0.01%
2021/03/08	1	45.50	0	0.00	45.40	1	51,479	0.00%
2021/03/05	12	46.02	2	45.85	45.85	10	51,890	0.02%
2021/03/04	3	46.25	0	0.00	46.05	3	52,319	0.01%
2021/03/03	8	45.70	33	45.95	47.30	-25	52,717	-0.05%
2021/03/02	8	47.30	2	49.00	45.50	6	53,775	0.01%
2021/02/26	4	46.65	6	47.18	47.95	-2	54,074	0.00%
2021/02/25	3	47.20	6	47.54	47.30	-3	54,060	-0.01%
2021/02/24	2	46.40	27	46.82	46.00	-25	54,183	-0.05%
2021/02/23	13	47.10	11	47.39	46.70	2	54,262	0.00%
2021/02/22	15	46.97	21	46.98	46.75	-6	54,800	-0.01%
2021/02/19	17	44.54	10	44.50	44.50	7	54,951	0.01%
2021/02/18	22	45.58	108	45.42	45.25	-86	55,206	-0.16%	大賣/
2021/02/17	195	43.03	81	44.08	43.90	114	54,788	0.21%	大買/鉅額交易
2021/02/05	15	42.87	5	42.80	42.20	10	54,773	0.02%
2021/02/04	1	43.20	1	42.40	43.50	0	54,818	0.00%
2021/02/03	10	43.45	10	43.53	42.25	0	55,361	0.00%
2021/02/02	11	43.90	10	43.30	43.50	1	56,019	0.00%
2021/02/01	6	41.96	6	41.83	41.35	0	55,488	0.00%
2021/01/29	10	43.92	5	44.21	42.80	5	55,267	0.01%
2021/01/28	6	44.87	11	44.95	44.75	-5	55,130	-0.01%
2021/01/27	18	45.03	5	45.83	44.55	13	54,963	0.02%
2021/01/26	12	45.43	13	45.92	45.60	-1	55,058	0.00%
2021/01/25	4	45.58	7	45.86	45.65	-3	54,998	-0.01%
2021/01/22	0	0.00	4	43.71	44.80	-4	54,629	-0.01%
2021/01/21	11	43.63	31	43.48	42.70	-20	54,212	-0.04%
2021/01/20	10	43.00	8	42.87	42.10	2	53,579	0.00%
2021/01/19	25	44.19	21	44.84	43.20	4	52,968	0.01%
2021/01/18	9	42.95	18	42.87	45.10	-9	52,507	-0.02%
2021/01/15	11	44.64	6	44.15	43.25	5	51,347	0.01%
2021/01/14	4	49.24	29	49.10	48.05	-25	50,492	-0.05%
2021/01/13	9	48.29	18	48.46	48.00	-9	50,040	-0.02%
2021/01/12	21	49.26	16	49.34	49.05	5	49,715	0.01%
2021/01/11	12	49.50	2.1	49.60	50.40	9.9	48,278	0.02%
2021/01/08	11	48.37	11	48.24	48.50	0	47,488	0.00%
2021/01/07	134	46.38	122	45.83	47.35	12	46,536	0.03%	大買/大賣/
2021/01/06	33	52.56	35	53.08	50.30	-2	45,072	0.00%
2021/01/05	88	55.71	85	55.35	54.60	3	44,340	0.01%
2021/01/04	57	56.32	81	55.11	57.10	-24	43,023	-0.06%
2020/12/31	20	51.84	26	51.53	52.90	-6	40,875	-0.01%
2020/12/30	11	49.54	11	50.07	50.10	0	39,737	0.00%
2020/12/29	32	52.80	33	53.34	49.35	-1	38,285	0.00%
2020/12/28	6	51.48	19	52.57	52.80	-13	35,075	-0.04%
2020/12/25	8	47.54	21	48.08	48.00	-13	33,634	-0.04%
2020/12/24	23	45.88	23	46.38	45.25	0	32,551	0.00%
2020/12/23	14	44.30	3	44.02	45.45	11	32,156	0.03%
2020/12/22	112	45.53	65	47.81	43.15	47	31,216	0.15%	大買/
2020/12/21	22.1	45.80	3	45.25	47.50	19.1	28,681	0.07%
2020/12/18	46	43.13	51	43.78	43.20	-5	27,305	-0.02%
2020/12/17	6	41.46	11	41.55	42.35	-5	25,975	-0.02%
2020/12/16	22	40.64	2	41.00	41.00	20	25,507	0.08%
2020/12/15	2	40.70	5	39.65	40.00	-3	25,254	-0.01%
2020/12/14	10	41.25	15.3	41.00	40.75	-5.3	24,601	-0.02%
2020/12/11	50	41.30	50	39.08	38.95	0	24,110	0.00%
2020/12/10	2	42.60	1	42.30	41.40	1	23,548	0.00%
2020/12/09	2	41.20	0	0.00	41.40	2	22,943	0.01%
2020/12/08	5	40.87	9	40.93	40.60	-4	22,173	-0.02%
2020/12/07	4	38.30	4	38.84	38.25	0	21,113	0.00%
2020/12/04	33	38.10	32	38.00	38.00	1	20,573	0.00%
2020/12/03	44	39.55	42	39.56	39.50	2	20,136	0.01%
2020/12/02	53	40.05	43	40.83	40.00	10	19,824	0.05%
2020/12/01	73	41.79	62	41.10	41.10	11	19,317	0.06%
2020/11/27	6	41.54	8	42.43	43.00	-2	18,393	-0.01%
2020/11/26	9	41.57	5	40.84	40.65	4	17,895	0.02%
2020/11/25	0	0.00	15	40.49	40.90	-15	16,799	-0.09%
2020/11/24	2	37.40	0	0.00	37.20	2	16,009	0.01%
2020/11/23	0	0.00	1	38.00	37.45	-1	15,818	-0.01%
2020/11/20	2	37.08	0	0.00	36.75	2	15,621	0.01%
2020/11/19	63	36.28	62	37.30	37.45	1	15,539	0.01%
2020/11/18	30	33.35	80	35.78	36.40	-50	14,552	-0.34%
2020/11/17	50	33.50	53	33.04	33.35	-3	13,788	-0.02%
2020/11/16	2	31.80	2	31.55	31.55	0	13,474	0.00%
2020/11/13	39.5	31.69	37	30.60	30.60	2.5	13,393	0.02%
2020/11/12	35	31.56	35	31.20	31.20	0	13,198	0.00%
2020/11/11	52	31.82	2	32.45	32.45	50	13,081	0.38%
2020/11/10	4	33.08	1	30.85	29.80	3	12,631	0.02%
2020/11/09	0	0.00	2.6	31.71	32.25	-2.6	11,564	-0.02%
2020/11/06	0.5	29.25	0	0.00	29.35	0.5	11,333	0.00%
2020/11/05	5	28.87	5	28.77	28.95	0	11,279	0.00%
2020/11/04	1	28.35	1	28.75	28.90	0	11,238	0.00%
2020/11/03	2	28.38	1	28.60	28.60	1	11,022	0.01%
2020/11/02	0	0.00	2	27.35	27.00	-2	10,673	-0.02%
2020/10/30	4	26.26	0	0.00	26.20	4	10,273	0.04%
2020/10/23	80	24.61	82	24.83	24.60	-2	9,230	-0.02%
2020/10/22	140	24.61	140	24.46	24.45	0	9,161	0.00%	大買/大賣/
2020/10/21	139	25.13	139	25.48	25.30	0	9,085	0.00%	大買/大賣/
2020/10/20	3	25.10	5	24.69	25.25	-2	8,840	-0.02%
2020/10/14	3	24.40	5	24.45	24.55	-2	8,292	-0.02%
2020/10/13	1	24.60	4	24.31	25.05	-3	8,112	-0.04%
2020/10/12	0	0.00	5	22.65	23.15	-5	7,687	-0.07%
2020/10/08	3	23.55	0	0.00	23.80	3	7,540	0.04%
2020/10/06	2	22.38	4	23.20	23.45	-2	7,094	-0.03%
2020/10/05	0	0.00	23	22.08	22.85	-23	6,852	-0.34%
2020/09/30	0	0.00	3	21.13	21.25	-3	6,606	-0.05%
2020/09/29	2	22.45	0	0.00	21.00	2	6,614	0.03%
2020/09/28	0	0.00	13	21.35	21.65	-13	6,365	-0.20%
2020/09/25	0	0.00	5	20.45	20.45	-5	6,001	-0.08%
2020/09/24	5	19.05	0	0.00	19.20	5	5,795	0.09%
2020/09/23	5	19.60	0	0.00	19.50	5	5,708	0.09%
2020/09/16	0	0.00	5	20.10	20.10	-5	5,575	-0.09%
2020/09/11	5	19.90	0	0.00	20.00	5	5,337	0.09%
2020/09/10	5	20.35	0	0.00	20.40	5	5,238	0.10%
2020/09/07	0	0.00	12	20.62	20.15	-12	5,064	-0.24%
2020/09/04	2	19.95	0	0.00	20.00	2	4,899	0.04%
2020/09/03	6	20.53	4	20.35	20.45	2	4,775	0.04%
2020/09/02	7	20.60	0	0.00	20.70	7	4,671	0.15%
2020/09/01	3	20.85	0	0.00	20.95	3	4,595	0.07%
2020/08/31	1	21.45	4	21.80	21.20	-3	4,531	-0.07%
2020/08/28	6	20.77	2	20.90	21.00	4	4,317	0.09%
2020/08/27	1	21.00	2	21.55	20.90	-1	4,277	-0.02%
2020/08/26	5	22.09	2	22.00	22.10	3	4,161	0.07%
2020/08/25	1	21.60	5	21.51	21.75	-4	3,937	-0.10%
2020/08/24	0	0.00	11	20.14	20.40	-11	3,573	-0.31%
2020/08/21	2	20.25	0	0.00	20.10	2	3,516	0.06%
2020/08/20	11	19.80	3	19.70	19.95	8	3,447	0.23%
2020/08/19	0	0.00	9.4	20.48	20.35	-9.4	3,250	-0.29%
2020/08/14	3	19.30	13	20.37	19.90	-10	2,607	-0.38%
2020/08/13	1	19.10	5	19.18	19.05	-4	2,275	-0.18%
2020/08/12	1	18.45	3	18.80	18.80	-2	2,218	-0.09%
2020/08/11	5	18.73	6	18.97	18.80	-1	2,191	-0.05%
2020/08/10	0	0.00	5	18.62	19.00	-5	2,144	-0.23%
2020/08/07	1	18.20	0	0.00	18.30	1	2,044	0.05%
2020/08/06	0	0.00	3	17.47	18.30	-3	2,057	-0.15%
2020/08/04	0	0.00	1	17.20	17.20	-1	2,021	-0.05%
2020/08/03	3	16.97	0	0.00	17.05	3	2,024	0.15%
2020/07/31	0	0.00	2	17.23	17.40	-2	2,007	-0.10%
2020/07/30	1	17.00	2	17.15	17.15	-1	2,011	-0.05%
2020/07/28	2	17.10	0	0.00	16.95	2	2,034	0.10%
2020/07/23	5	17.69	0	0.00	17.70	5	2,086	0.24%
2020/07/22	1	17.80	0	0.00	17.85	1	2,093	0.05%
2020/07/17	0	0.00	4	17.96	18.10	-4	2,067	-0.19%
2020/07/16	7	18.52	2	18.78	18.55	5	2,081	0.24%
2020/07/15	1	18.50	0	0.00	18.60	1	2,041	0.05%
2020/07/14	8	18.46	2	18.70	18.70	6	2,051	0.29%
2020/07/13	1	18.55	2	18.85	18.80	-1	2,028	-0.05%
2020/07/10	0	0.00	14	18.51	18.65	-14	2,028	-0.69%
2020/07/09	5	18.38	0	0.00	18.50	5	1,967	0.25%
2020/07/08	1	18.35	1	18.80	18.70	0	1,906	0.00%
2020/07/03	0	0.00	2	16.77	16.90	-2	1,623	-0.12%
2020/07/01	0	0.00	1	16.40	16.50	-1	1,641	-0.06%
2020/06/30	1	16.40	0	0.00	16.45	1	1,691	0.06%
2020/06/19	4	16.55	0	0.00	16.25	4	1,824	0.22%
2020/06/08	0	0.00	1	16.90	17.05	-1	2,256	-0.04%
2020/06/03	0	0.00	1	16.40	16.55	-1	2,275	-0.04%
2020/06/01	0	0.00	1	16.35	16.30	-1	2,267	-0.04%
2020/05/28	2	16.05	0	0.00	16.05	2	2,270	0.09%
2020/05/27	0	0.00	2	16.38	16.35	-2	2,255	-0.09%
2020/05/26	0	0.00	1	16.25	16.20	-1	2,247	-0.04%
2020/05/25	0	0.00	1	16.10	16.10	-1	2,242	-0.04%
2020/05/22	1	16.05	0	0.00	15.95	1	2,257	0.04%
2020/05/21	0	0.00	3	16.32	16.25	-3	2,264	-0.13%
2020/05/20	0	0.00	1	16.10	16.05	-1	2,269	-0.04%
2020/05/19	0	0.00	2	16.05	16.00	-2	2,269	-0.09%
2020/05/18	0	0.00	1	15.85	15.75	-1	2,282	-0.04%
2020/05/15	2.4	15.55	0	0.00	15.55	2.4	2,291	0.10%
2020/05/14	3	15.73	0	0.00	15.60	3	2,297	0.13%
2020/05/13	3	15.98	0	0.00	15.95	3	2,283	0.13%
2020/05/12	4	16.46	0	0.00	16.40	4	2,264	0.18%
2020/05/08	0	0.00	1	16.85	16.75	-1	2,240	-0.04%
2020/05/07	0	0.00	1	16.70	16.70	-1	2,254	-0.04%
2020/05/06	1	16.45	0	0.00	16.45	1	2,259	0.04%
2020/05/05	1	16.50	0	0.00	16.40	1	2,265	0.04%
2020/04/27	0	0.00	5	16.19	16.40	-5	2,274	-0.22%
2020/04/24	0	0.00	1	15.95	15.95	-1	2,262	-0.04%
2020/04/23	2	15.88	3	16.03	16.00	-1	2,263	-0.04%
2020/04/22	3	15.73	1	15.90	15.80	2	2,263	0.09%
2020/04/21	2	16.03	1	16.45	15.95	1	2,263	0.04%
2020/04/20	1	16.05	0	0.00	16.10	1	2,204	0.05%
2020/04/17	1	16.15	1	16.15	16.15	0	2,199	0.00%
2020/04/16	2	15.83	0	0.00	15.95	2	2,161	0.09%
2020/04/15	1	16.00	0	0.00	16.10	1	2,151	0.05%
2020/03/26	2	13.55	0	0.00	13.60	2	1,872	0.11%
2020/03/24	0	0.00	31	12.60	12.60	-31	1,814	-1.71%
2020/03/18	5	13.45	0	0.00	13.15	5	1,612	0.31%
2020/03/13	2	14.65	0	0.00	15.10	2	1,496	0.13%
2020/02/17	0	0.00	5	17.20	17.30	-5	1,280	-0.39%
2020/02/03	4	16.80	0	0.00	17.05	4	1,212	0.33%
2020/01/31	5	17.10	0	0.00	17.00	5	1,180	0.42%
2020/01/03	4	18.61	0	0.00	18.60	4	1,270	0.31%
2020/01/02	1	18.55	0	0.00	18.50	1	1,260	0.08%
2019/12/27	0	0.00	1	18.65	18.50	-1	1,331	-0.08%
2019/12/19	1	18.45	0	0.00	18.40	1	1,376	0.07%
2019/12/18	0	0.00	1	18.55	18.50	-1	1,364	-0.07%
2019/12/13	1	17.90	0	0.00	17.85	1	1,341	0.07%
2019/12/04	0.1	18.50	0	0.00	18.55	0.1	1,445	0.00%
2019/12/03	0	0.00	1	18.40	18.55	-1	1,491	-0.07%
2019/11/18	10	18.00	0	0.00	18.00	10	2,193	0.46%
2019/11/07	0	0.00	3	18.20	18.25	-3	2,661	-0.11%
2019/10/29	0	0.00	2	18.50	18.35	-2	3,427	-0.06%
2019/10/28	0	0.00	12	18.61	18.65	-12	3,507	-0.34%
2019/10/25	0	0.00	1	18.55	18.60	-1	3,637	-0.03%
2019/10/22	1	18.20	0	0.00	18.25	1	4,431	0.02%
2019/10/16	6	17.72	1	17.95	17.80	5	4,573	0.11%
2019/10/15	0	0.00	3	17.90	17.90	-3	4,555	-0.07%
2019/10/09	0	0.00	4	17.55	17.80	-4	4,567	-0.09%
2019/10/08	1	17.85	0	0.00	17.85	1	4,556	0.02%
2019/10/07	11	18.02	0	0.00	18.00	11	4,613	0.24%
2019/10/04	12	17.84	1	18.05	17.70	11	4,628	0.24%
2019/09/26	1	18.60	0	0.00	18.55	1	4,686	0.02%
2019/09/25	4	18.75	0	0.00	18.85	4	4,760	0.08%
2019/09/23	1	18.80	3	18.85	18.80	-2	4,779	-0.04%
2019/09/20	1	18.95	0	0.00	18.85	1	4,796	0.02%
2019/09/19	4	19.05	0	0.00	19.05	4	4,779	0.08%
2019/09/16	3	18.83	0	0.00	18.90	3	4,869	0.06%
2019/09/11	4	18.96	0	0.00	18.85	4	4,908	0.08%
2019/09/10	1	19.45	1	19.60	19.20	0	4,870	0.00%
2019/09/09	1	19.85	0	0.00	19.90	1	4,820	0.02%
2019/09/05	2	19.85	0	0.00	19.75	2	4,873	0.04%
2019/09/04	0	0.00	2	20.45	20.15	-2	4,831	-0.04%
2019/09/03	1	20.20	97	20.09	20.20	-96	4,719	-2.03%
2019/08/30	0	0.00	2	19.10	19.00	-2	4,578	-0.04%
2019/08/29	0	0.00	1	19.15	19.00	-1	4,544	-0.02%
2019/08/28	0	0.00	1	18.95	18.80	-1	4,533	-0.02%
2019/08/26	1	18.85	4	18.91	18.75	-3	4,612	-0.07%
2019/08/23	4	18.55	1	18.55	18.60	3	4,582	0.07%
2019/08/22	26	18.90	0	0.00	18.75	26	4,606	0.56%
2019/08/21	0	0.00	6	19.31	19.30	-6	4,570	-0.13%
2019/08/20	10	18.74	0	0.00	18.75	10	4,536	0.22%
2019/08/19	6	19.08	0	0.00	19.15	6	4,493	0.13%
2019/08/16	1	19.50	0	0.00	19.55	1	4,417	0.02%
2019/08/15	84	20.11	8	20.05	19.80	76	4,356	1.74%
2019/08/13	0	0.00	10	20.68	20.60	-10	4,250	-0.24%
2019/08/12	0	0.00	6	20.88	20.65	-6	4,215	-0.14%
2019/08/08	0	0.00	2	21.35	21.40	-2	4,184	-0.05%
2019/08/07	4	20.64	0	0.00	20.50	4	4,085	0.10%
2019/08/06	12	20.88	0	0.00	20.55	12	4,031	0.30%
2019/08/05	3	21.75	3	22.12	21.40	0	3,939	0.00%
2019/08/02	2	21.15	4	21.60	21.80	-2	3,813	-0.05%
2019/08/01	4	21.00	10	21.08	20.85	-6	3,588	-0.17%
2019/07/31	5	21.09	5	21.06	20.75	0	3,472	0.00%
2019/07/30	11	21.25	2	21.25	21.25	9	3,382	0.27%
2019/07/29	6	21.57	8	21.73	22.10	-2	3,295	-0.06%
2019/07/26	4	22.56	27	22.45	21.90	-23	3,167	-0.73%
2019/07/25	6	21.14	8	20.78	21.90	-2	2,829	-0.07%
2019/07/24	1	20.50	18	20.12	20.40	-17	2,501	-0.68%
2019/07/23	1	19.70	1	19.75	19.55	0	2,277	0.00%
2019/07/09	2	19.15	0	0.00	19.15	2	1,934	0.10%
2019/07/04	0	0.00	2	19.20	19.25	-2	1,874	-0.11%
2019/07/03	2	19.15	5	18.98	19.10	-3	1,844	-0.16%
2019/07/01	3	18.25	3	18.20	18.25	0	1,709	0.00%
2019/06/24	0	0.00	19	18.02	18.15	-19	1,602	-1.19%
2019/06/20	0	0.00	18	18.00	17.95	-18	1,518	-1.19%
2019/06/18	0	0.00	1	18.35	18.40	-1	1,443	-0.07%
2019/06/14	1	18.45	0	0.00	18.40	1	1,419	0.07%
2019/06/12	0	0.00	1	17.90	17.95	-1	1,330	-0.08%
2019/06/11	1	17.85	0	0.00	17.95	1	1,317	0.08%
2019/06/04	3	17.85	0	0.00	18.00	3	1,236	0.24%
2019/06/03	2	17.70	0	0.00	17.85	2	1,208	0.17%
2019/05/30	0	0.00	6	18.80	18.85	-6	1,052	-0.57%
2019/05/15	6	16.85	0	0.00	16.85	6	712	0.84%
2019/05/14	1	16.35	0	0.00	16.70	1	687	0.15%
2019/05/13	1	16.50	0	0.00	16.50	1	676	0.15%
2019/05/10	1	16.15	0	0.00	16.35	1	666	0.15%
2019/05/02	0	0.00	1	16.50	16.50	-1	635	-0.16%
2019/04/25	2	16.30	0	0.00	16.25	2	612	0.33%
2019/04/23	4	16.40	0	0.00	16.45	4	600	0.67%
2019/04/22	44	16.44	5	16.55	16.55	39	590	6.61%
2019/04/19	2	16.10	0	0.00	16.10	2	554	0.36%
2019/04/17	2	16.10	0	0.00	16.10	2	547	0.37%
2019/04/16	2	16.10	0	0.00	16.15	2	538	0.37%
2019/03/28	5	16.20	0	0.00	16.05	5	447	1.12%
2019/03/04	4	15.95	0	0.00	16.05	4	523	0.76%
2019/01/21	6	15.60	0	0.00	15.65	6	489	1.23%
2019/01/02	0	0.00	2	15.75	15.65	-2	696	-0.29%
2018/12/25	2	15.70	0	0.00	15.70	2	747	0.27%
2018/11/29	0	0.00	1	16.00	16.00	-1	870	-0.11%
2018/11/28	1	15.85	0	0.00	16.00	1	870	0.11%
2018/11/26	1	15.65	1	15.70	15.70	0	857	0.00%
2018/08/24	0	0.00	7	16.76	16.75	-7	1,343	-0.52%
2018/08/22	7	17.40	0	0.00	17.20	7	1,339	0.52%
2018/08/06	10	16.88	0	0.00	16.80	10	1,349	0.74%
2018/08/03	8	16.75	0	0.00	16.75	8	1,358	0.59%
2018/07/24	0	0.00	0.1	16.80	16.80	-0.1	1,348	0.00%
2018/05/28	3	16.55	0	0.00	16.65	3	1,595	0.19%
2018/05/10	2	17.10	0	0.00	17.00	2	1,656	0.12%
2018/04/02	0	0.00	6	18.03	18.05	-6	2,168	-0.28%
2018/03/30	0	0.00	3	17.95	17.90	-3	2,196	-0.14%
2018/03/29	2	17.95	2	17.90	17.90	0	2,206	0.00%
2018/01/31	0	0.00	2	18.50	18.60	-2	3,128	-0.06%
2018/01/30	0	0.00	3	18.92	18.80	-3	3,123	-0.10%
2018/01/26	0	0.00	3	18.87	18.90	-3	3,131	-0.10%
2018/01/24	1	19.35	0	0.00	19.40	1	3,116	0.03%
2018/01/17	0	0.00	4	19.90	20.00	-4	3,103	-0.13%
2018/01/16	0	0.00	0.1	19.90	19.85	-0.1	3,140	0.00%
2018/01/10	3	19.98	0	0.00	19.90	3	3,335	0.09%
2018/01/05	3	19.65	0	0.00	19.75	3	3,296	0.09%
2018/01/04	2	19.30	0	0.00	19.45	2	3,285	0.06%