萬海 (2615)-康和-板橋券商分點個股進出

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
45.45
漲跌
▲0.50
漲幅
+1.11%
成交量
7,303張
產業
上市航運類股
2306人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/04/24	0	0.00	23	45.09	45.45	-23	7,132	-0.32%
2024/04/23	5	44.50	6.1	44.92	44.95	-1.1	7,199	-0.01%
2024/04/22	9	44.65	21.1	44.70	43.85	-12.1	7,263	-0.17%
2024/04/19	22	43.30	5	44.55	43.25	17	7,188	0.24%
2024/04/18	2.1	43.38	2	42.90	42.90	0.1	7,189	0.00%
2024/04/17	0	0.00	1	43.00	42.80	-1	7,256	-0.01%
2024/04/16	21.1	43.32	0	0.00	42.90	21.1	7,492	0.28%
2024/04/15	0	0.00	20	44.40	45.10	-20	7,909	-0.25%
2024/04/12	5	45.15	0	0.00	45.00	5	8,164	0.06%
2024/04/11	6	44.97	1	45.05	44.80	5	8,591	0.06%
2024/04/10	0	44.55	0	0.00	44.50	0	9,432	0.00%
2024/04/09	10	45.05	13	44.75	44.95	-3	9,660	-0.03%
2024/04/08	8	43.35	3.3	43.39	44.10	4.7	10,167	0.05%
2024/04/03	0	43.75	0	0.00	43.65	0	10,191	0.00%
2024/04/02	2	44.00	1	44.20	44.05	1	10,328	0.01%
2024/04/01	1.1	44.20	0	0.00	44.55	1.1	10,619	0.01%
2024/03/28	4	44.25	0	0.00	44.00	4	11,852	0.03%
2024/03/27	0	44.55	0	0.00	44.45	0	13,593	0.00%
2024/03/26	0	0.00	2	45.05	44.55	-2	14,921	-0.01%
2024/03/22	9	45.16	7	44.90	45.30	2	16,105	0.01%
2024/03/20	3	45.10	0	0.00	45.00	3	17,230	0.02%
2024/03/19	20	45.84	3	45.75	45.50	17	17,402	0.10%
2024/03/18	6	45.28	6	45.78	45.65	0	17,526	0.00%
2024/03/15	3	44.53	20	46.01	46.45	-17	17,778	-0.10%
2024/03/14	14	47.93	9	47.46	47.10	5	17,606	0.03%
2024/03/13	11	49.08	4	49.56	49.00	7	17,484	0.04%
2024/03/12	9	49.45	39	49.07	49.45	-30	17,429	-0.17%
2024/03/11	2	49.15	2	49.30	49.30	0	17,544	0.00%
2024/03/08	9.2	48.68	9	48.54	48.65	0.2	17,905	0.00%
2024/03/07	1	48.30	0	0.00	48.10	1	18,241	0.01%
2024/03/06	1	48.93	11	48.73	48.40	-10	18,390	-0.05%
2024/03/05	0	0.00	10	49.40	49.35	-10	18,379	-0.05%
2024/03/04	15	49.72	6	49.31	49.65	9	18,350	0.05%
2024/03/01	44	49.76	0	0.00	49.90	44	18,376	0.24%
2024/02/29	11	49.42	5	50.26	50.40	6	18,247	0.03%
2024/02/27	11	48.24	6	48.77	48.10	5	17,884	0.03%
2024/02/26	13	48.90	25	48.88	48.80	-12	17,833	-0.07%
2024/02/23	2	50.20	6	49.93	49.65	-4	17,845	-0.02%
2024/02/22	5	49.98	22.1	49.97	50.00	-17.1	17,821	-0.10%
2024/02/21	12	49.21	11.6	49.43	49.00	0.4	17,723	0.00%
2024/02/20	28	48.40	13	48.74	48.65	15	17,675	0.08%
2024/02/19	14	47.70	1	47.70	47.90	13	17,664	0.07%
2024/02/16	12	47.88	10	47.30	47.30	2	17,819	0.01%
2024/02/15	1	46.55	19	46.81	47.20	-18	17,961	-0.10%
2024/02/02	18	48.31	20	48.64	48.20	-2	17,983	-0.01%
2024/02/01	5	49.92	4	49.75	49.65	1	17,868	0.01%
2024/01/31	6	49.60	2	48.90	48.90	4	17,839	0.02%
2024/01/29	2	50.05	0	0.00	50.00	2	17,858	0.01%
2024/01/26	10	49.78	0	0.00	49.75	10	17,882	0.06%
2024/01/25	2	50.30	1	49.70	49.75	1	17,876	0.01%
2024/01/23	2	50.90	2	50.20	50.20	0	17,846	0.00%
2024/01/22	11	50.65	11	50.02	50.70	0	17,889	0.00%
2024/01/19	11	51.50	10	52.15	51.20	1	17,791	0.01%
2024/01/18	19	52.29	3	52.57	52.50	16	17,695	0.09%
2024/01/17	9	51.80	30	50.97	51.00	-21	17,539	-0.12%
2024/01/16	13	52.41	12	51.95	52.00	1	17,383	0.01%
2024/01/15	11	53.22	14	53.16	52.80	-3	17,235	-0.02%
2024/01/12	21	52.43	11	52.55	52.50	10	17,179	0.06%
2024/01/11	12	50.93	9	50.91	50.90	3	17,038	0.02%
2024/01/10	18	50.76	5	50.94	50.70	13	16,960	0.08%
2024/01/09	23	52.22	20	52.81	52.40	3	16,693	0.02%
2024/01/08	24	56.35	29	56.34	56.20	-5	16,210	-0.03%
2024/01/05	24	57.68	74	56.87	57.90	-50	15,999	-0.31%
2024/01/04	45	57.36	46	56.84	57.00	-1	15,558	-0.01%
2024/01/03	14	55.35	11.1	55.21	55.00	2.9	14,793	0.02%
2024/01/02	33	56.98	33.2	57.13	54.70	-0.2	14,512	0.00%
2023/12/29	28.2	55.21	20	55.04	55.00	8.2	13,941	0.06%
2023/12/28	6	55.30	2	56.40	55.20	4	13,906	0.03%
2023/12/27	23	56.83	28.5	56.81	56.60	-5.5	13,795	-0.04%
2023/12/26	20	55.37	17	55.48	56.00	3	13,532	0.02%
2023/12/25	31.5	55.90	26.3	56.18	54.50	5.2	13,140	0.04%
2023/12/22	39	59.32	44.5	60.34	60.10	-5.5	12,342	-0.04%
2023/12/21	37	55.94	62	56.56	59.60	-25	10,570	-0.24%
2023/12/20	2.4	52.77	6.1	54.04	54.50	-3.8	9,261	-0.04%
2023/12/19	19.1	52.87	39	52.89	52.30	-19.9	8,798	-0.23%
2023/12/18	31	52.34	29	52.57	52.90	2	8,116	0.02%
2023/12/15	15	50.19	14	50.33	50.60	1	7,335	0.01%
2023/12/14	21	49.41	4	49.05	49.05	17	7,080	0.24%
2023/12/13	0	0.00	39.1	50.24	50.10	-39.1	6,925	-0.56%
2023/12/12	7.1	52.34	6	52.85	51.80	1.1	7,366	0.01%
2023/12/11	5	52.70	0	0.00	52.40	5	7,192	0.07%
2023/12/08	3	50.70	2	51.10	51.10	1	6,988	0.01%
2023/12/07	1	50.20	3	50.67	50.10	-2	6,981	-0.03%
2023/12/06	15	50.85	5.6	51.20	51.30	9.4	6,957	0.14%
2023/12/05	14	51.43	11.1	51.79	52.00	3	6,865	0.04%
2023/12/04	45	50.83	53	51.58	52.50	-8	6,511	-0.12%
2023/12/01	16	48.31	12.2	48.52	48.65	3.9	6,098	0.06%
2023/11/30	13	46.90	5	47.21	46.70	8	5,955	0.13%
2023/11/29	4	46.50	7	46.61	46.55	-3	6,006	-0.05%
2023/11/28	52	46.84	20.2	46.96	47.00	31.8	6,013	0.53%
2023/11/27	3	46.03	0	0.00	46.00	3	5,993	0.05%
2023/11/24	4	45.64	0	0.00	45.50	4	5,985	0.07%
2023/11/23	4	45.78	0	0.00	45.75	4	6,051	0.07%
2023/11/22	5.2	45.72	46	45.66	45.65	-40.8	6,052	-0.67%
2023/11/21	0	46.55	0	0.00	46.55	0	6,010	0.00%
2023/11/20	0.1	47.05	0	0.00	46.95	0.1	6,094	0.00%
2023/11/16	7	47.56	0	0.00	47.40	7	6,207	0.11%
2023/11/15	1	47.15	8	47.38	47.85	-7	6,230	-0.11%
2023/11/14	20	46.37	3	46.07	46.10	17	6,289	0.27%
2023/11/13	12	45.77	1	45.75	45.75	11	6,211	0.18%
2023/11/10	2	45.00	5	45.16	45.00	-3	6,230	-0.05%
2023/11/08	0	0.00	22	46.05	46.10	-22	6,203	-0.35%
2023/11/06	0	0.00	2.3	46.44	47.45	-2.3	6,240	-0.04%
2023/11/03	1	47.50	4	47.70	47.70	-3	6,210	-0.05%
2023/11/02	3.3	46.99	2	47.15	47.10	1.3	6,237	0.02%
2023/11/01	4	46.18	3	46.48	46.40	1	6,246	0.02%
2023/10/31	3	46.62	0.2	47.25	46.20	2.8	6,272	0.04%
2023/10/30	1.2	46.93	12.1	46.83	47.45	-10.8	6,225	-0.17%
2023/10/27	0	0.00	2	45.55	45.50	-2	6,150	-0.03%
2023/10/26	11	44.59	0	0.00	44.70	11	6,218	0.18%
2023/10/24	1.1	44.60	1	44.60	44.60	0.1	6,340	0.00%
2023/10/23	1	45.00	0	0.00	44.50	1	6,394	0.02%
2023/10/20	1	44.95	0	0.00	44.90	1	6,415	0.02%
2023/10/19	18	45.89	0	0.00	45.60	18	6,456	0.28%
2023/10/18	3	44.78	15	44.85	44.85	-12	6,467	-0.19%
2023/10/17	4.1	45.16	5	44.80	44.70	-0.9	6,481	-0.01%
2023/10/16	1	44.65	21	43.83	45.00	-20	6,549	-0.31%
2023/10/13	7	44.94	3	44.95	44.25	4	6,610	0.06%
2023/10/12	5	45.00	17.2	45.56	45.65	-12.2	6,579	-0.18%
2023/10/11	13	45.45	0.1	46.58	45.25	12.9	6,647	0.19%
2023/10/06	1	47.00	0	0.00	46.95	1	6,776	0.01%
2023/10/04	5	45.60	0	0.00	46.35	5	6,971	0.07%
2023/10/03	13	46.67	0	0.00	46.00	13	7,134	0.18%
2023/10/02	0	0.00	1	47.35	47.35	-1	7,230	-0.01%
2023/09/28	2	49.40	3	48.53	48.30	-1	7,291	-0.01%
2023/09/27	4	49.23	6	48.75	48.40	-2	7,636	-0.03%
2023/09/26	0	0.00	3	48.75	48.70	-3	8,660	-0.03%
2023/09/25	5	49.06	16	48.92	49.20	-11	9,197	-0.12%
2023/09/22	4	49.45	3	49.65	49.50	1	9,463	0.01%
2023/09/21	14.6	50.92	5	50.20	49.80	9.6	9,532	0.10%
2023/09/20	11	51.46	20	51.67	51.30	-9	9,490	-0.09%
2023/09/19	6	50.38	11	50.76	50.50	-5	9,382	-0.05%
2023/09/18	9.4	50.71	13	50.71	50.90	-3.6	9,376	-0.04%
2023/09/15	26	50.83	35.1	50.78	50.60	-9.1	9,386	-0.10%
2023/09/14	21	48.27	16.1	48.46	48.85	4.9	8,722	0.06%
2023/09/12	16	46.76	0	0.00	46.80	16	8,725	0.18%
2023/09/11	4	45.75	16	45.90	46.00	-12	8,719	-0.14%
2023/09/08	14	46.67	0	0.00	46.30	14	8,781	0.16%
2023/09/07	4.1	46.09	4	45.85	45.65	0.1	8,817	0.00%
2023/09/06	0	0.00	1	46.45	46.30	-1	8,880	-0.01%
2023/09/05	3	47.15	13	47.13	47.30	-10	8,935	-0.11%
2023/09/04	7	46.31	7	46.53	46.50	0	9,162	0.00%
2023/09/01	7.1	45.19	0	0.00	44.90	7.1	9,167	0.08%
2023/08/31	2.1	46.33	2.1	45.32	45.30	0	9,261	0.00%
2023/08/29	4.1	45.59	3.2	45.39	45.35	0.9	9,324	0.01%
2023/08/28	1	45.55	1	46.00	46.10	0	9,394	0.00%
2023/08/25	8.1	46.24	0	0.00	45.90	8.1	9,499	0.08%
2023/08/24	13.2	46.72	2	46.00	46.00	11.2	9,566	0.12%
2023/08/23	13.1	48.45	3	47.56	47.55	10.1	9,478	0.11%
2023/08/22	4	48.73	0.1	48.80	48.70	3.9	9,435	0.04%
2023/08/21	3	49.47	1	49.65	49.30	2	9,449	0.02%
2023/08/18	10	49.34	25.2	50.89	50.50	-15.2	9,404	-0.16%
2023/08/17	18.4	47.76	17.1	47.24	47.90	1.3	9,202	0.01%
2023/08/16	2.2	47.49	0.1	48.35	47.60	2.1	9,232	0.02%
2023/08/15	0.1	49.00	0	0.00	49.00	0.1	9,236	0.00%
2023/08/14	2	49.60	6	49.58	49.50	-4	9,286	-0.04%
2023/08/11	0	0.00	2.3	49.66	50.60	-2.3	9,367	-0.02%
2023/08/10	4	49.86	4	49.90	50.10	0	9,379	0.00%
2023/08/09	0.5	50.10	0	0.00	50.10	0.5	9,428	0.01%
2023/08/08	5	50.32	2	50.10	50.10	3	9,472	0.03%
2023/08/07	1	50.30	0	0.00	50.50	1	9,594	0.01%
2023/08/04	4	51.35	7	51.59	51.60	-3	9,661	-0.03%
2023/08/02	1	50.40	0.1	51.00	51.10	0.9	9,689	0.01%
2023/08/01	2	50.65	3.1	51.00	51.10	-1.1	9,706	-0.01%
2023/07/31	4.2	50.65	2	50.45	50.40	2.2	9,784	0.02%
2023/07/28	6	51.12	5	51.56	51.80	1	9,824	0.01%
2023/07/27	1.1	50.40	5	50.36	50.40	-3.9	9,917	-0.04%
2023/07/26	1	49.10	0	0.00	49.45	1	9,944	0.01%
2023/07/24	25.1	49.75	0	0.00	49.30	25.1	10,070	0.25%
2023/07/21	2.1	51.14	1	51.10	50.90	1.1	10,120	0.01%
2023/07/20	11	51.33	3.1	51.89	51.90	7.9	10,171	0.08%
2023/07/19	1.1	51.64	2	50.90	50.90	-0.9	10,214	-0.01%
2023/07/18	7	51.24	10	51.50	50.40	-3	10,362	-0.03%
2023/07/17	35	51.00	20	51.30	51.00	15	10,322	0.15%
2023/07/14	3	50.70	7	50.40	50.40	-4	10,323	-0.04%
2023/07/13	1.2	49.40	0.1	51.30	49.30	1.1	10,335	0.01%
2023/07/12	11.1	52.18	14	51.70	51.60	-2.9	10,261	-0.03%
2023/07/11	0.1	53.80	3	53.53	53.60	-3	10,245	-0.03%
2023/07/10	5.1	54.30	2.7	53.66	53.60	2.5	10,259	0.02%
2023/07/07	5.2	56.76	3.3	56.58	56.70	1.9	10,090	0.02%
2023/07/05	38	57.11	9.1	57.75	57.70	28.9	9,939	0.29%
2023/07/04	29.5	60.52	42	59.49	57.30	-12.5	9,675	-0.13%
2023/07/03	6.1	58.17	26.1	58.59	58.90	-20	8,716	-0.23%
2023/06/30	55	58.89	35	58.60	59.00	20	8,216	0.24%
2023/06/29	4.1	57.45	6	57.80	57.30	-1.9	7,941	-0.02%
2023/06/28	0.1	58.40	0.1	59.00	58.40	0	7,880	0.00%
2023/06/27	0.1	58.80	0	0.00	58.80	0.1	7,873	0.00%
2023/06/26	8.1	59.59	0	0.00	58.80	8.1	7,871	0.10%
2023/06/21	9	59.90	0	0.00	60.20	9	7,865	0.11%
2023/06/20	0	0.00	1	61.00	61.00	-1	7,836	-0.01%
2023/06/19	1	61.50	0	0.00	61.10	1	7,892	0.01%
2023/06/16	0	0.00	4	62.63	62.60	-4	7,918	-0.05%
2023/06/15	0	0.00	5	62.30	61.70	-5	7,940	-0.06%
2023/06/14	4	62.58	3.4	62.50	62.20	0.6	8,067	0.01%
2023/06/13	3	61.70	3.5	61.90	61.80	-0.5	8,375	-0.01%
2023/06/12	0	0.00	6.3	61.81	62.10	-6.3	8,862	-0.07%
2023/06/09	0	0.00	1	61.60	61.80	-1	9,553	-0.01%
2023/06/08	6.7	61.70	16	61.75	61.50	-9.3	9,687	-0.10%
2023/06/07	1	59.50	1	59.80	59.80	0	9,917	0.00%
2023/06/06	2	59.20	3	59.17	59.50	-1	9,925	-0.01%
2023/06/05	0	0.00	2.5	58.30	58.00	-2.5	9,958	-0.03%
2023/06/01	7.1	57.15	0	0.00	57.10	7.1	10,059	0.07%
2023/05/31	4	58.20	18	58.62	58.00	-14	10,104	-0.14%
2023/05/30	4.1	58.88	1.5	59.06	58.70	2.6	10,281	0.03%
2023/05/29	8.5	60.09	0	0.00	60.00	8.5	10,361	0.08%
2023/05/26	17.1	59.07	2	58.90	58.90	15.1	10,595	0.14%
2023/05/25	2.1	58.72	0.2	59.50	58.70	1.9	10,907	0.02%
2023/05/24	3	60.40	3	60.23	60.10	0	11,227	0.00%
2023/05/23	2	60.20	5	60.44	60.10	-3	11,458	-0.03%
2023/05/22	4	60.08	2	60.55	60.20	2	11,482	0.02%
2023/05/19	3.8	60.02	5	60.50	60.30	-1.2	11,432	-0.01%
2023/05/18	0	0.00	5	59.74	59.60	-5	11,369	-0.04%
2023/05/17	1	59.70	1	60.10	60.20	0	11,390	0.00%
2023/05/16	1	59.80	1	59.80	59.60	0	11,367	0.00%
2023/05/15	2.4	60.07	0	58.70	60.20	2.3	11,413	0.02%
2023/05/12	19	59.06	3	59.03	59.20	16	11,434	0.14%
2023/05/11	12.1	59.30	1	59.85	59.10	11	11,447	0.10%
2023/05/10	11.1	61.46	9	61.28	61.60	2.1	11,368	0.02%
2023/05/09	0.1	60.10	1.2	60.20	60.20	-1.1	11,394	-0.01%
2023/05/08	11	59.13	12	59.73	59.40	-1	11,536	-0.01%
2023/05/05	0.1	60.00	16	59.47	59.50	-16	11,898	-0.13%
2023/05/03	7.2	61.09	5	61.00	60.50	2.2	12,004	0.02%
2023/05/02	2.1	63.21	0	0.00	63.20	2.1	11,970	0.02%
2023/04/28	1	65.50	3	65.00	65.00	-2	12,084	-0.02%
2023/04/27	2	63.30	10	63.30	63.70	-8	12,176	-0.07%
2023/04/26	0.1	63.20	0.1	63.60	63.70	0	12,253	0.00%
2023/04/25	1.1	64.20	0	0.00	64.20	1.1	12,258	0.01%
2023/04/24	0.1	65.40	0	0.00	65.50	0.1	12,374	0.00%
2023/04/21	23.5	65.80	16	66.00	65.00	7.5	12,497	0.06%
2023/04/20	8.1	68.31	8	67.70	67.70	0.1	12,473	0.00%
2023/04/19	4	68.13	12	68.60	68.00	-8	12,630	-0.06%
2023/04/18	14	69.56	1	69.70	69.00	13	12,772	0.10%
2023/04/17	5	70.80	2	70.90	70.50	3	12,889	0.02%
2023/04/14	3.1	69.21	5.2	69.66	69.90	-2.1	13,041	-0.02%
2023/04/13	3	68.33	14.3	68.70	68.50	-11.3	13,235	-0.09%
2023/04/12	1	69.50	1	69.10	68.80	0	13,442	0.00%
2023/04/11	1	68.70	2	69.10	68.60	-1	13,740	-0.01%
2023/04/10	0	0.00	3	70.40	68.80	-3	14,135	-0.02%
2023/04/07	7	69.39	0	0.00	69.40	7	14,505	0.05%
2023/04/06	2	67.80	0	0.00	67.80	2	14,953	0.01%
2023/03/30	4	68.80	0	0.00	68.50	4	17,126	0.02%
2023/03/27	0	0.00	11	70.18	69.70	-11	18,992	-0.06%
2023/03/24	6	70.03	10	69.90	70.50	-4	19,983	-0.02%
2023/03/23	2	70.10	0.3	69.80	69.90	1.7	20,125	0.01%
2023/03/22	0	0.00	19.1	69.99	70.40	-19.1	20,171	-0.09%
2023/03/21	4	69.50	15.4	69.30	69.00	-11.4	20,226	-0.06%
2023/03/20	1	69.80	4.1	70.54	69.60	-3.1	20,233	-0.02%
2023/03/17	2	69.00	5.1	69.00	69.00	-3.1	20,203	-0.02%
2023/03/16	27.3	68.49	1	69.11	68.20	26.3	20,128	0.13%
2023/03/15	6.1	71.91	1.1	71.04	71.00	5.1	19,886	0.03%
2023/03/14	10	73.45	1.6	73.63	72.50	8.5	19,571	0.04%
2023/03/13	1	79.70	1	80.90	80.50	0	18,898	0.00%
2023/03/10	9	80.02	18	80.90	79.10	-9	18,755	-0.05%
2023/03/09	2.1	79.61	4	80.32	80.10	-1.9	18,527	-0.01%
2023/03/08	2.1	79.06	12	79.00	79.00	-10	18,647	-0.05%
2023/03/07	3.1	81.03	2	80.70	80.70	1.1	18,699	0.01%
2023/03/06	1	81.60	6.1	80.92	80.60	-5.1	18,803	-0.03%
2023/03/03	8	80.86	4	80.73	81.10	4	19,016	0.02%
2023/03/02	5	80.78	8	80.44	80.70	-3	19,149	-0.02%
2023/03/01	3	78.27	2	77.80	78.60	1	18,998	0.01%
2023/02/24	4	79.50	9.3	79.52	79.60	-5.3	18,961	-0.03%
2023/02/23	9.1	79.15	41	79.14	79.20	-31.9	18,829	-0.17%
2023/02/22	18.4	77.01	26.7	78.17	76.70	-8.3	18,592	-0.04%
2023/02/21	9.6	76.19	10	76.77	77.50	-0.4	18,344	0.00%
2023/02/20	14	74.00	0	0.00	74.00	14	18,296	0.08%
2023/02/17	6.2	72.79	4.6	72.92	73.30	1.6	18,522	0.01%
2023/02/16	5	73.92	0	0.00	73.70	5	18,664	0.03%
2023/02/15	3.1	73.97	2	73.65	73.70	1.1	19,073	0.01%
2023/02/14	2.1	74.60	0	0.00	74.80	2.1	19,329	0.01%
2023/02/13	7	73.96	16	74.09	73.80	-9	19,474	-0.05%
2023/02/10	9	75.66	0	0.00	75.50	9	19,706	0.05%
2023/02/09	1.1	78.09	1	76.90	76.90	0.1	20,025	0.00%
2023/02/07	0	0.00	3	77.60	77.60	-3	20,350	-0.01%
2023/02/06	5	76.52	1.9	76.70	76.10	3.1	20,482	0.01%
2023/02/03	3	80.73	3.2	80.56	79.50	-0.2	20,459	0.00%
2023/02/02	0	0.00	8	78.09	78.60	-8	20,220	-0.04%
2023/02/01	0	0.00	1	76.60	76.70	-1	20,217	0.00%
2023/01/31	2.1	75.21	5	75.98	75.90	-2.9	20,313	-0.01%
2023/01/30	2.2	74.45	4	74.38	75.60	-1.8	20,414	-0.01%
2023/01/17	4	74.32	3	73.80	73.60	1	20,433	0.00%
2023/01/16	15	73.92	2	73.70	73.70	13	20,475	0.06%
2023/01/13	3	74.30	4.1	74.60	74.50	-1.1	20,424	-0.01%
2023/01/12	20	74.40	17	74.99	74.10	3	20,536	0.01%
2023/01/11	23	76.78	22	76.66	76.10	1	20,473	0.00%
2023/01/10	17	77.18	16	76.99	76.50	1	20,444	0.00%
2023/01/09	5	77.58	10	77.56	77.50	-5	20,639	-0.02%
2023/01/06	5	76.94	2	77.60	77.80	3	20,709	0.01%
2023/01/05	33	78.30	28	77.45	77.10	5	20,762	0.02%
2023/01/04	29.1	78.57	14	79.65	77.10	15.1	20,903	0.07%
2023/01/03	16	79.97	10.1	80.25	79.20	5.9	20,825	0.03%
2022/12/30	7	80.37	4	80.40	80.10	3	20,753	0.01%
2022/12/29	3	79.47	18	79.42	79.20	-15	20,637	-0.07%
2022/12/28	24.1	80.96	12	79.32	79.00	12.1	20,583	0.06%
2022/12/27	9	83.68	12	84.00	82.10	-3	20,463	-0.01%
2022/12/26	30.1	84.44	20	83.36	82.40	10.1	20,553	0.05%
2022/12/23	48.1	85.32	32	85.21	86.20	16.1	20,344	0.08%
2022/12/22	31	84.00	35.2	84.90	87.20	-4.2	19,732	-0.02%
2022/12/21	14	78.60	10.2	79.39	79.80	3.8	18,579	0.02%
2022/12/20	23	77.45	20.8	77.67	76.70	2.2	18,285	0.01%
2022/12/19	27	79.00	7.2	78.22	76.20	19.8	18,086	0.11%
2022/12/16	5.7	78.01	52.4	78.23	78.80	-46.7	17,509	-0.27%
2022/12/15	3.1	71.94	24	72.24	72.50	-21	16,827	-0.12%
2022/12/14	4.1	69.54	1	69.40	70.70	3.1	17,223	0.02%
2022/12/13	33	70.84	39	70.46	70.30	-6	17,331	-0.03%
2022/12/12	4.1	69.19	3	69.27	69.30	1.1	17,584	0.01%
2022/12/09	12	69.50	4	70.05	70.10	8	17,814	0.04%
2022/12/08	4	68.70	1	68.80	68.60	3	18,088	0.02%
2022/12/07	15.3	69.26	0	0.00	69.10	15.3	18,250	0.08%
2022/12/06	37.3	71.35	1.5	72.29	70.60	35.9	18,254	0.20%
2022/12/02	4	75.30	8.2	74.85	74.50	-4.2	18,584	-0.02%
2022/12/01	4.2	76.22	3	76.90	75.30	1.2	18,774	0.01%
2022/11/30	1.1	74.72	8.2	75.79	76.10	-7.1	18,698	-0.04%
2022/11/29	6	72.50	14	74.52	74.70	-8	18,769	-0.04%
2022/11/28	15.2	74.00	8	73.73	72.90	7.2	18,998	0.04%
2022/11/25	13.4	75.81	13	75.54	74.90	0.4	18,973	0.00%
2022/11/24	7	71.93	30	73.98	75.40	-23	19,000	-0.12%
2022/11/23	10	70.28	22	71.17	71.10	-12	18,785	-0.06%
2022/11/22	17	69.97	6	69.35	69.10	11	18,934	0.06%
2022/11/21	14.1	71.00	4.3	70.87	69.50	9.8	18,878	0.05%
2022/11/18	10.1	72.61	4	72.98	71.80	6.1	18,843	0.03%
2022/11/17	17	75.01	9	74.37	74.20	8	18,944	0.04%
2022/11/16	1	75.00	11	75.15	75.30	-10	18,910	-0.05%
2022/11/15	6	74.25	6	74.25	74.60	0	18,998	0.00%
2022/11/14	7	74.56	9	74.44	74.10	-2	18,805	-0.01%
2022/11/11	28	75.76	33	74.39	73.50	-5	18,698	-0.03%
2022/11/10	12	73.23	17.2	73.88	74.40	-5.2	18,395	-0.03%
2022/11/09	8	71.94	15	71.85	72.00	-7	18,244	-0.04%
2022/11/08	25.1	71.50	13	71.88	70.40	12	18,282	0.07%
2022/11/07	21.1	69.23	43	68.74	70.00	-21.9	18,009	-0.12%
2022/11/04	9	66.17	14	66.27	66.60	-5	17,759	-0.03%
2022/11/03	21	65.77	11	65.16	65.80	10	17,605	0.06%
2022/11/02	22.2	67.46	21	68.06	66.50	1.2	17,748	0.01%
2022/11/01	25.2	66.94	22	67.24	66.00	3.2	17,590	0.02%
2022/10/31	3.1	68.77	3	67.70	67.70	0.1	17,596	0.00%
2022/10/28	9	68.96	10	69.15	68.50	-1	17,585	-0.01%
2022/10/27	4.1	70.16	6	69.87	70.50	-1.9	17,529	-0.01%
2022/10/26	3.5	69.13	10	67.19	69.20	-6.5	17,483	-0.04%
2022/10/25	8	68.86	7	68.11	67.70	1	17,395	0.01%
2022/10/24	12.1	69.11	7	69.20	68.50	5.1	17,586	0.03%
2022/10/21	13	67.27	12	66.60	66.50	1	17,570	0.01%
2022/10/20	3.9	64.77	5	64.46	66.90	-1.1	17,578	-0.01%
2022/10/19	16	68.03	16	68.48	67.90	0	17,706	0.00%
2022/10/18	8.5	67.10	7	67.00	67.00	1.5	17,674	0.01%
2022/10/17	5.1	63.51	10.1	63.57	64.90	-5	17,705	-0.03%
2022/10/14	6	68.45	27.1	67.80	68.80	-21.1	17,512	-0.12%
2022/10/13	4.1	67.75	3.1	65.44	65.40	1	17,873	0.01%
2022/10/12	15	68.49	11	69.34	68.30	4	18,252	0.02%
2022/10/11	4	72.45	2	72.50	72.20	2	18,103	0.01%
2022/10/07	7	73.77	4	73.58	73.20	3	17,998	0.02%
2022/10/06	0	0.00	1	72.80	73.60	-1	18,048	-0.01%
2022/10/05	25	73.22	35	73.61	72.90	-10	18,103	-0.06%
2022/10/04	25.4	71.40	27.3	71.93	71.60	-1.9	18,225	-0.01%
2022/10/03	24	70.20	25	70.70	70.30	-1	18,110	-0.01%
2022/09/30	6.6	64.70	6	65.95	66.80	0.6	17,994	0.00%
2022/09/29	2.5	66.76	21	67.27	66.50	-18.5	17,966	-0.10%
2022/09/28	2.1	67.74	3.4	66.85	65.70	-1.3	17,990	-0.01%
2022/09/27	15	70.71	2	71.00	71.00	13	18,355	0.07%
2022/09/26	8.3	70.83	74.9	70.59	69.40	-66.5	18,480	-0.36%
2022/09/23	15.2	76.97	9	75.81	74.90	6.2	18,620	0.03%
2022/09/22	8	75.59	6	75.20	74.70	2	18,861	0.01%
2022/09/21	14.5	76.08	15	77.41	78.30	-0.5	19,104	0.00%
2022/09/20	10	75.60	9	75.48	75.10	1	19,163	0.01%
2022/09/19	12.1	76.41	10.9	77.11	74.10	1.2	19,630	0.01%
2022/09/16	6.9	79.39	10	79.09	80.70	-3.1	19,925	-0.02%
2022/09/15	22	80.27	17.4	80.48	80.70	4.6	20,286	0.02%
2022/09/14	4.8	77.15	5	78.10	79.10	-0.2	20,546	0.00%
2022/09/13	2	77.88	10	77.84	77.70	-8	20,614	-0.04%
2022/09/12	22.5	76.49	14	77.95	76.90	8.5	20,925	0.04%
2022/09/08	14.1	73.48	9.1	74.02	74.10	5	20,836	0.02%
2022/09/07	11	75.18	7	74.24	74.50	4	20,908	0.02%
2022/09/06	11	77.64	11	77.12	76.80	0	20,750	0.00%
2022/09/05	6.2	78.19	8.3	76.58	76.20	-2.1	20,692	-0.01%
2022/09/02	18.5	79.74	8	81.86	78.00	10.4	20,581	0.05%
2022/09/01	15	84.66	6.9	84.76	83.70	8.1	20,346	0.04%
2022/08/31	12.3	83.84	6.2	85.83	86.80	6.2	20,415	0.03%
2022/08/30	10	86.51	16	86.59	86.10	-6	20,129	-0.03%
2022/08/29	6.1	86.80	1.1	86.34	86.30	5	20,111	0.02%
2022/08/26	0	0.00	0	93.40	93.10	0	20,046	0.00%
2022/08/25	5	92.84	4	92.80	92.80	1	20,010	0.01%
2022/08/24	17	91.98	0	0.00	91.30	17	20,068	0.08%
2022/08/23	5.1	95.02	2	95.00	94.60	3.1	20,090	0.02%
2022/08/22	16	96.18	3	95.71	95.10	13	20,154	0.06%
2022/08/19	2	101.00	5	100.50	100.50	-3	20,021	-0.01%
2022/08/18	5	101.10	4	101.00	101.00	1	20,220	0.00%
2022/08/17	5	101.90	8	101.69	101.50	-3	20,697	-0.01%
2022/08/16	12	100.25	7	99.93	99.90	5	21,251	0.02%
2022/08/15	5.1	101.12	2	101.25	101.50	3.1	21,871	0.01%
2022/08/12	0	0.00	1	104.50	104.50	-1	21,770	0.00%
2022/08/11	8	104.19	9	103.67	103.00	-1	21,901	0.00%
2022/08/10	42	104.21	2	103.00	103.00	40	21,885	0.18%
2022/08/09	27	104.69	41	105.16	105.00	-14	21,937	-0.06%
2022/08/08	4	107.63	4	107.25	107.50	0	21,826	0.00%
2022/08/05	11	107.05	21	107.07	107.50	-10	21,846	-0.05%
2022/08/04	14	103.14	9	104.00	104.00	5	21,921	0.02%
2022/08/03	9	104.56	6	105.00	104.50	3	21,955	0.01%
2022/08/02	5	104.40	2	104.50	105.00	3	22,088	0.01%
2022/08/01	16	106.72	36	106.71	107.50	-20	22,109	-0.09%
2022/07/29	5	107.10	15.1	107.00	107.00	-10.1	22,202	-0.05%
2022/07/28	6	103.67	5	102.00	102.00	1	22,118	0.00%
2022/07/27	20	103.45	24.2	103.13	104.50	-4.2	22,091	-0.02%
2022/07/26	20	100.95	13	101.85	100.50	7	22,099	0.03%
2022/07/25	1	104.00	0	0.00	104.00	1	21,952	0.00%
2022/07/22	9	106.44	14	106.25	106.50	-5	21,993	-0.02%
2022/07/21	11	105.82	20	106.03	105.50	-9	22,013	-0.04%
2022/07/20	124.1	105.90	22	105.75	103.50	102.1	21,989	0.46%	大買/鉅額交易
2022/07/19	11.1	124.43	14	128.82	131.00	-3	21,598	-0.01%
2022/07/18	6	118.75	13	120.04	121.00	-7	21,147	-0.03%
2022/07/15	12	118.00	7.5	117.49	117.00	4.5	21,144	0.02%
2022/07/14	7	113.57	21	117.71	118.50	-14	21,219	-0.07%
2022/07/13	13	115.69	8	114.19	113.50	5	21,063	0.02%
2022/07/12	23	114.11	14	112.86	112.00	9	20,966	0.04%
2022/07/11	17	120.71	12	120.54	120.50	5	20,719	0.02%
2022/07/08	14	119.07	14	120.71	120.50	0	20,675	0.00%
2022/07/07	10	113.70	16	116.81	116.50	-6	20,505	-0.03%
2022/07/06	11	114.23	14	114.14	113.50	-3	20,500	-0.01%
2022/07/05	17.1	114.73	15	115.73	116.00	2.1	20,405	0.01%
2022/07/04	9.5	113.24	9	114.44	115.50	0.5	19,948	0.00%
2022/07/01	25	116.32	10	115.65	111.00	15	19,836	0.08%
2022/06/30	15.1	118.40	14	119.00	119.00	1.1	19,480	0.01%
2022/06/29	12	121.67	10	120.45	120.00	2	19,155	0.01%
2022/06/28	14	124.43	13	127.08	128.00	1	18,787	0.01%
2022/06/27	16	122.59	25	126.44	128.00	-9	18,412	-0.05%
2022/06/24	43	115.48	48	115.67	116.50	-5	17,937	-0.03%
2022/06/23	16	114.53	7	111.57	110.50	9	17,617	0.05%
2022/06/22	39.9	119.80	39	119.08	120.00	0.9	17,276	0.01%
2022/06/21	13	122.81	14	121.93	123.50	-1	16,758	-0.01%
2022/06/20	13.1	123.57	19	122.37	119.50	-6	16,534	-0.04%
2022/06/17	18	132.05	14	131.36	131.00	4	16,156	0.02%
2022/06/16	14	136.85	3	131.00	131.00	11	15,984	0.07%
2022/06/15	8	140.94	2.3	140.64	140.50	5.7	16,030	0.04%
2022/06/14	6	142.09	4.2	143.76	143.00	1.9	16,380	0.01%
2022/06/13	5	143.70	0	0.00	143.00	5	17,312	0.03%
2022/06/10	8	150.38	1	150.00	150.00	7	17,735	0.04%
2022/06/09	9	155.83	4	155.75	155.00	5	17,977	0.03%
2022/06/08	2	161.00	1	161.49	161.50	1	18,124	0.01%
2022/06/07	8	158.50	8	159.00	159.00	0	18,565	0.00%
2022/06/06	4	159.88	2	158.52	158.50	2	19,086	0.01%
2022/06/02	8	159.06	6.2	158.69	158.50	1.8	19,672	0.01%
2022/06/01	5	160.30	6.2	160.87	159.50	-1.2	20,734	-0.01%
2022/05/31	11	158.68	8	157.00	157.00	3	22,047	0.01%
2022/05/30	4	160.00	10	159.30	158.50	-6	22,405	-0.03%
2022/05/27	6	158.33	4	159.25	160.50	2	22,706	0.01%
2022/05/26	7	160.29	15.9	159.64	156.50	-8.9	23,032	-0.04%
2022/05/25	17.3	161.14	13	160.42	160.50	4.3	23,196	0.02%
2022/05/24	38	163.21	30.2	163.58	161.50	7.8	23,415	0.03%
2022/05/23	5	154.40	20.2	158.11	163.50	-15.2	23,452	-0.06%
2022/05/20	8.7	147.94	12	148.54	149.00	-3.3	23,616	-0.01%
2022/05/19	5.2	141.73	1	145.00	146.00	4.2	24,528	0.02%
2022/05/18	4	145.63	3	147.50	147.50	1	25,491	0.00%
2022/05/17	6	145.75	15	144.37	143.00	-9	26,034	-0.03%
2022/05/16	1	149.00	1	150.00	148.00	0	26,380	0.00%
2022/05/13	4	151.75	4	152.50	153.50	0	26,755	0.00%
2022/05/12	8	153.25	10	149.40	148.50	-2	27,852	-0.01%
2022/05/11	6.1	151.33	6	151.75	151.50	0.1	28,048	0.00%
2022/05/10	1	149.50	3.4	150.71	151.50	-2.4	28,426	-0.01%
2022/05/09	7	150.21	4	149.25	148.00	3	28,842	0.01%
2022/05/06	9	149.39	9	151.89	151.50	0	29,843	0.00%
2022/05/05	17	153.03	9	152.67	153.00	8	29,960	0.03%
2022/05/04	0	150.00	0.1	150.00	148.50	-0.1	29,923	0.00%
2022/05/03	1	144.50	2	144.00	146.00	-1	30,123	0.00%
2022/04/29	4	145.00	5	146.40	146.00	-1	30,426	0.00%
2022/04/28	3.2	143.25	5	142.00	142.00	-1.8	30,615	-0.01%
2022/04/27	1.1	144.02	1	143.50	144.00	0.1	30,648	0.00%
2022/04/26	6	149.50	4	145.00	145.00	2	30,761	0.01%
2022/04/25	3.2	150.66	8	149.00	148.00	-4.8	30,860	-0.02%
2022/04/22	12	156.13	5	156.60	156.00	7	30,890	0.02%
2022/04/21	13	158.15	7	158.29	157.50	6	31,098	0.02%
2022/04/20	4	156.75	4	157.25	155.50	0	31,348	0.00%
2022/04/19	4.6	154.71	6	155.08	156.00	-1.4	31,482	0.00%
2022/04/18	4	153.13	3	151.00	151.00	1	31,728	0.00%
2022/04/15	6	155.00	10	154.80	155.00	-4	32,036	-0.01%
2022/04/14	8	158.06	5	154.50	154.50	3	32,163	0.01%
2022/04/13	2	156.25	3	157.17	158.00	-1	32,253	0.00%
2022/04/12	5	148.70	21	149.38	153.00	-16	32,311	-0.05%
2022/04/11	10	153.55	9	151.83	151.50	1	32,351	0.00%
2022/04/08	3	154.17	4	153.75	154.00	-1	32,947	0.00%
2022/04/07	10	152.00	19	150.63	149.50	-9	33,063	-0.03%
2022/04/06	7	154.93	7	155.29	156.00	0	33,093	0.00%
2022/04/01	10	158.35	10	158.80	160.00	0	33,478	0.00%
2022/03/31	6	157.67	7	158.29	158.50	-1	33,528	0.00%
2022/03/30	8	156.56	5	158.90	160.00	3	33,688	0.01%
2022/03/29	9	156.33	4	155.50	154.50	5	33,769	0.01%
2022/03/28	5	154.10	6	155.42	156.00	-1	34,092	0.00%
2022/03/25	27	156.06	17.1	154.71	153.50	9.9	34,467	0.03%
2022/03/24	5.1	161.51	10.3	160.97	160.00	-5.2	34,857	-0.01%
2022/03/23	5.1	165.00	4	163.00	163.00	1.1	35,566	0.00%
2022/03/22	8.1	163.19	3	162.83	162.50	5.1	36,222	0.01%
2022/03/21	10.9	163.39	7	163.86	163.00	3.9	37,126	0.01%
2022/03/18	9	161.56	8.1	162.37	163.00	1	38,261	0.00%
2022/03/17	14.1	163.99	16	166.00	168.00	-2	38,841	-0.01%
2022/03/16	87.2	167.89	74	161.97	161.50	13.1	39,919	0.03%
2022/03/15	46	180.89	51.3	174.63	172.50	-5.3	39,944	-0.01%
2022/03/14	23	179.07	38	180.34	182.00	-15	41,030	-0.04%
2022/03/11	13.1	175.73	17.1	175.01	175.00	-4	42,473	-0.01%
2022/03/10	12.1	179.21	14	177.93	176.50	-1.9	43,249	0.00%
2022/03/09	16.2	173.54	13.7	173.96	174.00	2.5	43,857	0.01%
2022/03/08	44	175.07	42	171.51	170.50	2	44,460	0.00%
2022/03/07	29	190.16	23.9	188.52	180.00	5.1	43,865	0.01%
2022/03/04	77.5	197.22	71.1	197.86	192.00	6.4	43,042	0.01%
2022/03/03	22.3	193.85	10	193.00	192.00	12.3	41,921	0.03%
2022/03/02	15.2	191.39	13	191.42	190.50	2.2	41,774	0.01%
2022/03/01	10.9	190.58	17	192.82	193.00	-6.1	41,636	-0.01%
2022/02/25	12.1	187.43	12	186.79	187.00	0.1	41,391	0.00%
2022/02/24	23.2	184.54	24	184.92	182.00	-0.8	41,218	0.00%
2022/02/23	22.8	186.02	16	189.56	190.00	6.8	40,843	0.02%
2022/02/22	41.2	184.64	24.2	183.59	181.50	17	40,488	0.04%
2022/02/21	39.4	197.62	26.2	197.06	195.00	13.2	39,762	0.03%
2022/02/18	34	187.59	38	186.96	194.50	-4	39,031	-0.01%
2022/02/17	18.7	184.44	27	184.69	183.00	-8.3	38,225	-0.02%
2022/02/16	28.9	183.80	33.6	183.50	183.50	-4.6	37,912	-0.01%
2022/02/15	79.1	180.95	77	179.50	178.50	2.1	38,206	0.01%
2022/02/14	32	178.63	37.1	181.22	180.00	-5	38,783	-0.01%
2022/02/11	23.5	174.98	18.4	174.53	172.00	5.2	38,390	0.01%
2022/02/10	8	173.69	9.2	174.97	175.50	-1.2	39,037	0.00%
2022/02/09	39.6	174.20	23.5	175.89	173.50	16.1	39,741	0.04%
2022/02/08	53	170.37	56.5	168.30	172.00	-3.5	39,830	-0.01%
2022/02/07	11.1	152.53	14	159.75	162.00	-2.9	39,996	-0.01%
2022/01/26	7	147.71	8	147.88	147.50	-1	41,239	0.00%
2022/01/25	14.2	148.72	11	146.32	145.50	3.2	41,581	0.01%
2022/01/24	15	151.03	15	151.27	153.00	0	41,813	0.00%
2022/01/21	10	156.10	6	151.50	151.50	4	42,137	0.01%
2022/01/20	7	161.57	8	161.25	161.00	-1	42,290	0.00%
2022/01/19	7	165.07	13	161.31	161.50	-6	42,524	-0.01%
2022/01/18	11.8	167.39	10	166.00	166.00	1.8	42,715	0.00%
2022/01/17	3	169.00	2.6	167.22	166.00	0.4	43,550	0.00%
2022/01/14	9	167.94	8	173.50	173.50	1	44,029	0.00%
2022/01/13	6	174.00	6	169.33	168.50	0	44,460	0.00%
2022/01/12	8	181.38	7	176.00	176.00	1	44,725	0.00%
2022/01/11	12	179.96	7	180.29	181.50	5	45,521	0.01%
2022/01/10	5.6	182.98	4	181.25	179.50	1.6	46,605	0.00%
2022/01/07	12	190.46	10.2	187.45	187.50	1.9	47,315	0.00%
2022/01/06	3	191.33	3	191.00	191.00	0	48,866	0.00%
2022/01/05	7.1	189.44	3	192.83	191.00	4.1	49,726	0.01%
2022/01/04	6	187.58	10	189.75	191.50	-4	50,499	-0.01%
2022/01/03	48.2	186.38	78.9	186.61	187.50	-30.7	51,296	-0.06%
2021/12/30	11.3	200.00	10	198.50	198.50	1.3	51,827	0.00%
2021/12/29	9	201.39	9	200.94	201.00	0	52,778	0.00%
2021/12/28	14	203.64	18	201.78	200.50	-4	54,654	-0.01%
2021/12/27	7	199.14	6	199.25	199.00	1	55,451	0.00%
2021/12/24	8	200.69	5	199.60	199.00	3	56,326	0.01%
2021/12/23	21	205.07	10	201.20	200.00	11	56,322	0.02%
2021/12/22	14	204.89	12.1	204.08	204.00	1.9	56,540	0.00%
2021/12/21	7	200.50	15.1	201.81	207.00	-8.1	56,543	-0.01%
2021/12/20	21.1	198.99	16	200.09	199.00	5.1	56,620	0.01%
2021/12/17	39	200.71	39	201.55	200.00	0	56,644	0.00%
2021/12/16	36	200.31	7.1	197.88	196.50	29	56,315	0.05%
2021/12/15	18	195.47	14	196.39	199.00	4	56,196	0.01%
2021/12/14	17.3	199.48	33	195.02	189.50	-15.8	56,156	-0.03%
2021/12/13	25	207.98	23.1	205.55	201.50	1.9	55,319	0.00%
2021/12/10	40.3	207.76	52.9	206.99	210.50	-12.6	55,553	-0.02%
2021/12/09	19.5	199.83	40.2	203.54	208.00	-20.7	54,894	-0.04%
2021/12/08	76	199.09	122.1	198.96	197.00	-46.1	54,715	-0.08%	大賣/
2021/12/07	73	183.53	50.4	185.79	191.00	22.7	54,241	0.04%
2021/12/06	30	172.23	51	174.06	176.50	-21	53,587	-0.04%
2021/12/03	84	168.43	36.2	166.66	164.50	47.8	53,625	0.09%
2021/12/02	34.1	164.14	25.1	166.70	169.50	9	53,692	0.02%
2021/12/01	6	155.92	7	154.86	154.50	-1	53,099	0.00%
2021/11/30	21	155.29	25	156.42	156.50	-4	53,553	-0.01%
2021/11/29	9.3	154.32	6	153.00	153.00	3.3	54,150	0.01%
2021/11/26	7	157.00	5	154.60	152.00	2	55,260	0.00%
2021/11/25	5	156.20	5	158.00	157.50	0	55,943	0.00%
2021/11/24	8.1	154.39	7	154.00	154.00	1.1	56,530	0.00%
2021/11/23	5	156.40	5	154.00	154.00	0	58,328	0.00%
2021/11/22	6	157.08	11	157.50	154.50	-5	60,206	-0.01%
2021/11/19	4.9	159.68	4	158.00	156.00	0.9	61,871	0.00%
2021/11/18	3.6	160.02	4	161.88	160.50	-0.4	64,140	0.00%
2021/11/17	20	157.98	2.9	159.98	158.50	17.1	66,010	0.03%
2021/11/16	10	159.35	5	161.20	161.00	5	67,378	0.01%
2021/11/15	9.1	161.08	16	159.44	157.00	-6.9	69,856	-0.01%
2021/11/12	16.3	159.69	29.9	160.28	159.00	-13.6	71,211	-0.02%
2021/11/11	68.2	170.12	60	165.62	159.50	8.2	71,484	0.01%
2021/11/10	31	184.77	29.4	185.11	177.00	1.6	72,107	0.00%
2021/11/09	17	186.74	29	189.07	183.50	-12	73,224	-0.02%
2021/11/08	93.1	184.50	65.6	185.03	190.00	27.5	73,787	0.04%
2021/11/05	40.5	174.62	42	175.26	178.00	-1.5	74,735	0.00%
2021/11/04	48	178.34	55.1	178.21	174.50	-7.1	76,083	-0.01%
2021/11/03	59.5	169.12	109.3	169.48	171.50	-49.8	76,323	-0.07%	大賣/
2021/11/02	60.5	161.66	48	162.33	161.00	12.5	76,868	0.02%
2021/11/01	46.7	162.46	67.1	161.23	158.50	-20.4	77,612	-0.03%
2021/10/29	83.2	157.73	42.3	159.18	160.00	40.9	78,267	0.05%
2021/10/28	21.7	157.03	37	155.95	153.50	-15.3	79,584	-0.02%
2021/10/27	33.1	154.77	34.5	153.83	153.00	-1.4	82,036	0.00%
2021/10/26	25	157.50	33.5	157.69	157.00	-8.5	84,992	-0.01%
2021/10/25	40.2	155.75	29.4	156.01	157.50	10.8	87,571	0.01%
2021/10/22	32.1	155.14	34.1	155.36	152.50	-2	90,066	0.00%
2021/10/21	64.8	161.95	56	161.88	159.00	8.8	91,770	0.01%
2021/10/20	59.5	160.67	64	162.11	159.50	-4.5	92,550	0.00%
2021/10/19	97	160.28	82	159.97	158.00	15	94,278	0.02%
2021/10/18	75	153.63	101	153.76	160.00	-26	96,471	-0.03%	大賣/
2021/10/15	144	162.88	129	163.68	161.00	15	97,931	0.02%	大買/大賣/
2021/10/14	65.5	159.46	66	160.24	164.50	-0.5	98,982	0.00%
2021/10/13	98.6	159.92	91.1	160.46	155.00	7.5	99,248	0.01%
2021/10/12	40.1	158.08	46.9	156.92	153.50	-6.8	101,711	-0.01%
2021/10/08	43.2	167.47	158	166.01	169.50	-114.8	102,911	-0.11%	大賣/鉅額交易
2021/10/07	21.3	172.31	17.3	174.74	171.50	4.1	105,121	0.00%
2021/10/06	13.2	167.76	42.1	164.66	161.50	-28.9	106,167	-0.03%
2021/10/05	50.3	169.44	31.1	168.70	173.00	19.2	107,309	0.02%
2021/10/04	55.1	172.90	52.1	172.88	165.50	3	108,342	0.00%
2021/10/01	20.3	189.20	48.9	190.25	183.50	-28.7	110,613	-0.03%
2021/09/30	8	203.13	9	202.89	203.50	-1	112,158	0.00%
2021/09/29	5.3	201.31	25	200.92	200.50	-19.7	113,993	-0.02%
2021/09/28	13	202.53	10	202.80	203.50	3	115,755	0.00%
2021/09/27	30	215.58	15	215.07	208.00	15	117,732	0.01%
2021/09/24	45.8	213.03	34.5	215.17	215.00	11.3	121,860	0.01%
2021/09/23	16.8	207.99	22	208.93	207.50	-5.2	123,853	0.00%
2021/09/22	28.5	204.04	24	203.94	203.00	4.5	127,961	0.00%
2021/09/17	25.1	205.81	29	208.26	210.00	-3.9	129,019	0.00%
2021/09/16	9	203.50	6	200.75	200.50	3	131,239	0.00%
2021/09/15	34	200.21	45	201.03	205.00	-11	132,972	-0.01%
2021/09/14	17	209.50	10	203.25	201.50	7	136,191	0.01%
2021/09/13	20	213.53	17	213.88	210.00	3	138,442	0.00%
2021/09/10	28	211.50	24	213.04	211.50	4	139,336	0.00%
2021/09/09	44	208.93	27.5	208.62	207.50	16.5	140,530	0.01%
2021/09/08	20.1	211.63	29	211.83	213.00	-9	141,059	-0.01%
2021/09/07	20	203.28	49.9	207.77	209.50	-29.9	141,359	-0.02%
2021/09/06	27.1	217.35	26.3	218.70	211.00	0.8	140,707	0.00%
2021/09/03	26.6	230.72	31	231.46	222.00	-4.5	140,444	0.00%
2021/09/02	26	236.96	18.1	241.76	235.50	7.9	139,951	0.01%
2021/09/01	45.2	240.70	57.1	239.98	235.00	-11.9	139,269	-0.01%
2021/08/31	39	247.44	21.7	249.15	248.00	17.3	138,045	0.01%
2021/08/30	18	256.56	20	253.58	249.00	-2	137,102	0.00%
2021/08/27	57.7	255.48	47	258.38	252.00	10.7	136,378	0.01%
2021/08/26	71	256.17	75.8	255.86	258.00	-4.8	134,570	0.00%
2021/08/25	38.1	250.38	41	253.23	262.00	-3	132,823	0.00%
2021/08/24	46.1	249.55	35.9	248.58	244.00	10.1	131,087	0.01%
2021/08/23	54	240.91	81.2	244.00	248.00	-27.2	129,142	-0.02%
2021/08/20	53	217.84	87.1	218.36	225.50	-34.1	129,352	-0.03%
2021/08/19	133.2	224.04	74.9	220.74	213.00	58.3	130,804	0.04%	大買/
2021/08/18	21.7	212.83	38	218.00	226.00	-16.3	129,864	-0.01%
2021/08/17	20	214.10	15	211.50	205.50	5	130,875	0.00%
2021/08/16	39.5	213.06	38.6	212.22	215.00	0.9	131,847	0.00%
2021/08/13	56	228.66	54.1	224.54	215.00	1.9	131,260	0.00%
2021/08/12	90.6	219.99	99.1	220.66	230.00	-8.5	131,665	-0.01%
2021/08/11	81	221.84	102	215.81	217.00	-21	131,247	-0.02%	大賣/
2021/08/10	50	229.90	37.2	225.95	225.00	12.8	129,537	0.01%
2021/08/09	126	236.62	130.1	230.88	229.00	-4.1	128,839	0.00%	大買/大賣/
2021/08/06	98.2	230.93	103	232.87	231.00	-4.8	128,536	0.00%	大賣/
2021/08/05	40.1	225.68	35.5	223.84	221.00	4.6	127,154	0.00%
2021/08/04	46	232.75	48	234.00	233.00	-2	126,543	0.00%
2021/08/03	62.8	233.03	62	233.51	229.00	0.8	126,639	0.00%
2021/08/02	64.4	225.22	66.1	228.28	232.00	-1.7	125,565	0.00%
2021/07/30	118.6	244.05	95.2	237.84	223.50	23.4	123,176	0.02%	大買/
2021/07/29	67	237.59	85.4	241.11	248.00	-18.4	120,666	-0.02%
2021/07/28	89.1	208.35	87.1	209.88	225.50	2	118,502	0.00%
2021/07/27	42.5	205.98	49	205.55	205.00	-6.5	116,098	-0.01%
2021/07/26	31.2	231.53	38	228.30	216.50	-6.8	115,006	-0.01%
2021/07/23	78.6	242.95	77.7	245.63	240.00	0.8	113,819	0.00%
2021/07/22	127.3	229.06	127.3	228.91	240.00	0	112,099	0.00%	大買/大賣/
2021/07/21	123.3	258.87	122.1	255.36	238.50	1.2	109,689	0.00%	大買/大賣/
2021/07/20	79.9	271.91	74.3	269.31	260.50	5.6	107,231	0.01%
2021/07/19	68	290.42	92.1	291.68	286.00	-24.1	105,706	-0.02%
2021/07/16	66.2	290.30	81.4	292.83	286.00	-15.2	105,178	-0.01%
2021/07/15	37	264.82	50.2	271.36	278.50	-13.2	102,364	-0.01%
2021/07/14	115.4	256.55	92	253.22	253.50	23.3	101,196	0.02%	大買/
2021/07/13	102.6	277.58	76.9	270.28	258.50	25.7	98,531	0.03%	大買/
2021/07/12	124.1	286.50	157.1	289.40	287.00	-33	96,744	-0.03%	大買/大賣/
2021/07/09	123.1	285.48	74.8	292.82	275.00	48.3	94,700	0.05%	大買/
2021/07/08	110.8	279.87	112.2	283.30	304.00	-1.4	92,400	0.00%	大買/大賣/
2021/07/07	92.4	291.36	87.9	283.87	276.50	4.4	89,534	0.00%
2021/07/06	92.1	308.10	64	308.08	296.00	28	87,537	0.03%
2021/07/05	87.4	313.41	80	311.18	302.00	7.4	85,714	0.01%
2021/07/02	93.4	335.14	108	335.00	326.50	-14.6	83,762	-0.02%	大賣/
2021/07/01	141.3	337.22	78	341.87	336.00	63.3	81,705	0.08%	大買/
2021/06/30	76	305.09	92	309.72	321.00	-16	77,304	-0.02%
2021/06/29	193	307.99	154	308.07	292.00	39	75,146	0.05%	大買/大賣/
2021/06/28	54	292.81	53.1	297.51	300.00	0.9	71,395	0.00%
2021/06/25	68.1	267.07	71	267.92	273.00	-2.9	70,194	0.00%
2021/06/24	63	237.10	80.1	242.93	248.50	-17.1	67,663	-0.03%
2021/06/23	73.1	245.40	66	245.78	226.00	7.1	65,883	0.01%
2021/06/22	73	264.79	63	264.66	251.00	10	61,674	0.02%
2021/06/21	70	238.75	80.1	241.86	249.00	-10.1	58,851	-0.02%
2021/06/18	34.1	211.80	32	217.22	226.50	2.1	58,156	0.00%
2021/06/17	162	201.53	150.1	204.91	206.00	11.9	56,643	0.02%	大買/大賣/
2021/06/16	44.1	204.19	68	207.04	205.50	-23.9	55,154	-0.04%
2021/06/15	21	185.76	22	190.91	191.50	-1	53,839	0.00%
2021/06/11	5	165.60	51.1	172.46	174.50	-46.1	53,432	-0.09%
2021/06/10	4.1	151.30	1	157.50	159.00	3.1	53,228	0.01%
2021/06/09	3	160.83	5	159.50	160.00	-2	53,324	0.00%
2021/06/08	6	159.42	34	164.00	165.00	-28	53,404	-0.05%
2021/06/07	5	149.80	1	152.00	153.00	4	53,464	0.01%
2021/06/04	39	157.50	2	155.06	155.50	37	53,521	0.07%
2021/06/03	59	159.90	9	161.72	161.00	50	53,592	0.09%
2021/06/02	5	162.80	48.1	168.13	160.00	-43.1	53,515	-0.08%
2021/06/01	5	150.00	109	151.63	159.50	-104	53,205	-0.20%	大賣/鉅額交易
2021/05/31	139	148.81	16	148.35	145.00	123	53,006	0.23%	大買/鉅額交易
2021/05/28	48	149.04	31.3	150.33	154.50	16.7	52,533	0.03%
2021/05/27	55	137.88	55.5	138.54	140.50	-0.5	50,723	0.00%
2021/05/26	40	121.22	51.8	124.08	128.00	-11.7	47,866	-0.02%
2021/05/25	71.5	121.39	62.3	127.40	116.50	9.2	46,237	0.02%
2021/05/24	51.1	119.67	26.3	121.13	125.00	24.8	43,825	0.06%
2021/05/21	19	111.37	41.1	112.83	114.00	-22.1	42,234	-0.05%
2021/05/20	19.8	97.63	31.2	101.31	104.00	-11.4	41,724	-0.03%
2021/05/19	20.3	91.32	29.8	92.55	94.60	-9.6	39,609	-0.02%
2021/05/18	12.1	82.34	12.2	84.42	86.00	-0.1	39,042	0.00%
2021/05/17	45	77.82	49.4	77.92	78.20	-4.5	38,911	-0.01%
2021/05/14	28.7	80.05	24	78.11	81.60	4.7	37,764	0.01%
2021/05/13	9.1	81.55	17	81.03	80.10	-7.9	36,679	-0.02%
2021/05/12	5.3	91.46	6	90.42	88.90	-0.7	36,346	0.00%
2021/05/11	33	100.77	69.6	102.58	98.70	-36.6	36,361	-0.10%
2021/05/10	70.6	97.63	15.7	100.68	101.50	54.9	35,317	0.16%
2021/05/07	44.6	88.95	1.1	92.09	92.30	43.5	34,558	0.13%
2021/05/06	7.1	91.51	14.7	89.56	89.90	-7.6	34,312	-0.02%
2021/05/05	15.8	92.98	10.4	93.10	92.50	5.4	33,721	0.02%
2021/05/04	14.4	98.90	62	92.27	91.40	-47.6	33,189	-0.14%
2021/05/03	29	98.60	1.2	101.60	101.50	27.8	32,428	0.09%
2021/04/29	24.2	93.44	36	91.78	94.70	-11.8	31,563	-0.04%
2021/04/28	1	96.20	12.1	96.27	92.50	-11.1	31,936	-0.03%
2021/04/27	40.1	91.91	43.3	94.83	91.20	-3.2	31,941	-0.01%
2021/04/26	5.3	86.67	0	0.00	90.20	5.3	31,963	0.02%
2021/04/23	47	85.47	14	86.40	82.00	33	32,715	0.10%
2021/04/22	27	93.47	30	92.33	85.80	-3	32,945	-0.01%
2021/04/21	28	86.33	25.3	87.25	89.60	2.7	32,068	0.01%
2021/04/20	23.3	80.40	25.1	80.63	81.50	-1.8	31,928	-0.01%
2021/04/19	13	78.72	12.4	79.29	80.60	0.6	32,264	0.00%
2021/04/16	30	69.07	29	70.19	73.30	1	32,430	0.00%
2021/04/15	6.1	66.21	12	66.39	66.70	-5.9	32,892	-0.02%
2021/04/14	56.3	64.32	47.2	64.56	65.30	9.1	34,186	0.03%
2021/04/13	435.7	63.91	9.6	64.91	64.30	426.1	34,459	1.24%	大買/鉅額交易
2021/04/12	25.8	62.30	24	63.40	64.00	1.8	35,159	0.01%
2021/04/09	4.4	57.02	2.5	57.67	58.20	1.8	36,862	0.00%
2021/04/08	1.2	58.13	6.2	58.93	58.90	-5	37,908	-0.01%
2021/04/07	8	58.20	16.5	58.17	58.70	-8.5	39,236	-0.02%
2021/04/06	12.3	56.70	9	56.96	57.40	3.3	42,280	0.01%
2021/04/01	14	56.12	10.1	56.06	55.90	3.9	43,279	0.01%
2021/03/31	13.9	56.06	11	56.22	55.10	2.8	44,129	0.01%
2021/03/30	6	54.98	6.9	54.66	54.60	-0.9	44,067	0.00%
2021/03/29	8.9	54.82	9	54.92	55.40	-0.1	44,720	0.00%
2021/03/26	2.1	51.56	13	52.86	52.90	-10.9	46,649	-0.02%
2021/03/25	0	0.00	2	50.87	49.90	-2	47,659	0.00%
2021/03/24	11	52.12	5	52.24	52.00	6	48,732	0.01%
2021/03/23	22	53.14	100.6	54.24	51.70	-78.6	48,863	-0.16%
2021/03/22	110.6	53.81	36	54.01	54.50	74.6	48,009	0.16%	大買/
2021/03/19	14	49.79	14.9	49.81	49.55	-0.9	47,755	0.00%
2021/03/18	1	49.75	2.5	49.90	49.95	-1.5	48,015	0.00%
2021/03/17	2.9	49.11	3	48.97	49.00	-0.1	48,441	0.00%
2021/03/16	0	0.00	3.1	48.36	48.65	-3.1	48,956	-0.01%
2021/03/15	0.8	48.52	3.1	48.66	48.70	-2.3	49,649	0.00%
2021/03/12	5.4	48.39	19.8	48.11	47.40	-14.4	50,455	-0.03%
2021/03/11	1.2	47.50	1.2	48.04	47.25	0	50,756	0.00%
2021/03/10	7.3	46.99	20.4	46.79	47.00	-13.2	50,926	-0.03%
2021/03/09	3	47.21	1	47.75	47.50	2	51,141	0.00%
2021/03/08	4.4	46.32	8.1	46.06	45.40	-3.7	51,479	-0.01%
2021/03/05	4.1	45.99	5.4	45.89	45.85	-1.4	51,890	0.00%
2021/03/04	2	46.23	7.3	46.72	46.05	-5.3	52,319	-0.01%
2021/03/03	9.7	46.82	10	46.48	47.30	-0.3	52,717	0.00%
2021/03/02	6.1	48.54	6.1	48.15	45.50	0.1	53,775	0.00%
2021/02/26	11	47.37	14	47.76	47.95	-3	54,074	-0.01%
2021/02/25	3.1	47.26	11	47.43	47.30	-7.9	54,060	-0.01%
2021/02/24	1.8	46.62	10	46.72	46.00	-8.2	54,183	-0.02%
2021/02/23	18.5	47.16	7.6	47.06	46.70	10.9	54,262	0.02%
2021/02/22	5.8	47.05	3	46.77	46.75	2.8	54,800	0.01%
2021/02/19	1	45.30	4.4	44.52	44.50	-3.4	54,951	-0.01%
2021/02/18	13.4	45.80	6.9	45.98	45.25	6.4	55,206	0.01%
2021/02/17	10.9	42.81	11.5	43.07	43.90	-0.6	54,788	0.00%
2021/02/05	25	42.64	21.4	42.96	42.20	3.6	54,773	0.01%
2021/02/04	17	42.79	12	42.71	43.50	5	54,818	0.01%
2021/02/03	41	43.30	41.3	43.49	42.25	-0.3	55,361	0.00%
2021/02/02	81.7	43.08	75.1	43.55	43.50	6.7	56,019	0.01%
2021/02/01	27.2	42.22	29.3	42.18	41.35	-2.1	55,488	0.00%
2021/01/29	4.5	42.86	14.3	43.72	42.80	-9.8	55,267	-0.02%
2021/01/28	18.4	44.97	11	45.09	44.75	7.4	55,130	0.01%
2021/01/27	2	44.68	3.5	44.76	44.55	-1.5	54,963	0.00%
2021/01/26	15	45.86	12.2	45.55	45.60	2.8	55,058	0.01%
2021/01/25	10.3	45.75	60	46.42	45.65	-49.7	54,998	-0.09%
2021/01/22	112.2	44.53	51	43.98	44.80	61.2	54,629	0.11%	大買/
2021/01/21	26.5	44.34	21.3	43.91	42.70	5.2	54,212	0.01%
2021/01/20	9.1	42.67	11	42.60	42.10	-1.9	53,579	0.00%
2021/01/19	30.5	44.97	52.6	44.33	43.20	-22.1	52,968	-0.04%
2021/01/18	18.9	43.24	8	43.25	45.10	10.9	52,507	0.02%
2021/01/15	9	44.66	17	44.73	43.25	-8	51,347	-0.02%
2021/01/14	13	49.47	15.4	49.06	48.05	-2.4	50,492	0.00%
2021/01/13	8.4	48.75	6.3	48.58	48.00	2.1	50,040	0.00%
2021/01/12	39.3	49.79	38.9	49.24	49.05	0.4	49,715	0.00%
2021/01/11	13.1	49.58	6	49.96	50.40	7.1	48,278	0.01%
2021/01/08	23.5	48.44	16.8	48.53	48.50	6.7	47,488	0.01%
2021/01/07	50.1	47.41	45	47.27	47.35	5.1	46,536	0.01%
2021/01/06	73	53.46	85	52.74	50.30	-12	45,072	-0.03%
2021/01/05	63	55.50	64.6	55.04	54.60	-1.6	44,340	0.00%
2021/01/04	89.6	55.17	87.4	56.28	57.10	2.2	43,023	0.01%
2020/12/31	47.1	51.73	35.3	52.05	52.90	11.7	40,875	0.03%
2020/12/30	51	49.03	80.6	50.35	50.10	-29.6	39,737	-0.07%
2020/12/29	125.5	53.33	87.7	53.17	49.35	37.8	38,285	0.10%	大買/
2020/12/28	31.2	50.45	31	52.11	52.80	0.2	35,075	0.00%
2020/12/25	66.5	48.35	75.2	48.20	48.00	-8.7	33,634	-0.03%
2020/12/24	38.2	45.94	35.1	45.94	45.25	3.2	32,551	0.01%
2020/12/23	27	44.35	18.6	44.51	45.45	8.4	32,156	0.03%
2020/12/22	122.7	47.77	136.5	47.11	43.15	-13.8	31,216	-0.04%	大買/大賣/
2020/12/21	66.7	46.14	69	45.86	47.50	-2.3	28,681	-0.01%
2020/12/18	153.7	43.72	161	43.51	43.20	-7.2	27,305	-0.03%	大買/大賣/
2020/12/17	11.4	41.62	9	41.63	42.35	2.4	25,975	0.01%
2020/12/16	8	41.06	8	40.92	41.00	0	25,507	0.00%
2020/12/15	20	41.44	13.1	41.09	40.00	6.9	25,254	0.03%
2020/12/14	39.2	41.21	28.1	41.13	40.75	11.1	24,601	0.04%
2020/12/11	18.5	41.74	37.1	40.02	38.95	-18.6	24,110	-0.08%
2020/12/10	33	42.18	22	42.07	41.40	11	23,548	0.05%
2020/12/09	37	41.69	40.7	41.54	41.40	-3.7	22,943	-0.02%
2020/12/08	41.8	40.59	33.5	41.08	40.60	8.2	22,173	0.04%
2020/12/07	10	38.13	3	38.60	38.25	7	21,113	0.03%
2020/12/04	4	38.25	8	38.04	38.00	-4	20,573	-0.02%
2020/12/03	5	40.34	3	41.40	39.50	2	20,136	0.01%
2020/12/02	35.1	40.13	71	40.28	40.00	-35.9	19,824	-0.18%
2020/12/01	19.2	42.23	10	41.24	41.10	9.2	19,317	0.05%
2020/11/30	12	43.66	15	43.51	43.70	-3	18,836	-0.02%
2020/11/27	29.8	41.73	26.5	42.10	43.00	3.3	18,393	0.02%
2020/11/26	56.2	42.92	55.4	43.28	40.65	0.8	17,895	0.00%
2020/11/25	46.9	38.69	50	39.12	40.90	-3.1	16,799	-0.02%
2020/11/24	2	37.95	1	36.80	37.20	1	16,009	0.01%
2020/11/23	19	37.84	19	37.67	37.45	0	15,818	0.00%
2020/11/20	19	37.57	22	37.37	36.75	-3	15,621	-0.02%
2020/11/19	46	37.72	27.6	36.65	37.45	18.4	15,539	0.12%
2020/11/18	37.1	34.41	19	34.86	36.40	18.1	14,552	0.12%
2020/11/17	17.9	32.38	48	32.27	33.35	-30.1	13,788	-0.22%
2020/11/16	14.3	31.66	42	31.54	31.55	-27.7	13,474	-0.21%
2020/11/13	15	31.32	10	31.82	30.60	5	13,393	0.04%
2020/11/12	5	31.76	3.2	31.03	31.20	1.8	13,198	0.01%
2020/11/11	20.2	31.55	7	31.53	32.45	13.2	13,081	0.10%
2020/11/10	74	33.01	72	30.29	29.80	2	12,631	0.02%
2020/11/09	1	31.25	3	31.80	32.25	-2	11,564	-0.02%
2020/11/06	8	29.09	49	29.11	29.35	-41	11,333	-0.36%
2020/11/05	44.5	28.82	22	28.98	28.95	22.5	11,279	0.20%
2020/11/04	15	28.55	0.4	28.00	28.90	14.6	11,238	0.13%
2020/11/03	36.7	27.85	39	27.89	28.60	-2.3	11,022	-0.02%
2020/11/02	22.5	27.13	20	27.61	27.00	2.5	10,673	0.02%
2020/10/30	1	26.45	2	26.53	26.20	-1	10,273	-0.01%
2020/10/29	24	26.24	25	26.43	26.70	-1	10,172	-0.01%
2020/10/28	4.4	26.27	4	27.05	26.15	0.4	10,059	0.00%
2020/10/26	23.5	25.89	23	26.28	26.85	0.5	9,717	0.01%
2020/10/23	10	24.85	15	24.75	24.60	-5	9,230	-0.05%
2020/10/21	22	25.47	5	25.30	25.30	17	9,085	0.19%
2020/10/20	31	24.94	14	24.85	25.25	17	8,840	0.19%
2020/10/19	6	23.20	0	0.00	23.55	6	8,522	0.07%
2020/10/16	1	23.55	23	23.58	23.55	-22	8,469	-0.26%
2020/10/15	1	24.45	1	24.30	24.05	0	8,399	0.00%
2020/10/14	7	24.66	4	24.31	24.55	3	8,292	0.04%
2020/10/13	14	24.50	7	24.21	25.05	7	8,112	0.09%
2020/10/12	3	22.87	2	22.85	23.15	1	7,687	0.01%
2020/10/08	3	23.95	4	23.46	23.80	-1	7,540	-0.01%
2020/10/07	2	23.68	6	24.18	24.45	-4	7,351	-0.05%
2020/10/06	9	22.81	5	23.05	23.45	4	7,094	0.06%
2020/10/05	10	21.88	26	22.07	22.85	-16	6,852	-0.23%
2020/09/30	0	0.00	5	21.06	21.25	-5	6,606	-0.08%
2020/09/29	5	21.38	3	21.88	21.00	2	6,614	0.03%
2020/09/28	22	21.67	22	21.22	21.65	0	6,365	0.00%
2020/09/25	39	20.52	30	20.19	20.45	9	6,001	0.15%
2020/09/24	0.5	19.10	0	0.00	19.20	0.5	5,795	0.01%
2020/09/23	5	19.60	0	0.00	19.50	5	5,708	0.09%
2020/09/22	0	0.00	0	19.85	19.85	0	5,660	0.00%
2020/09/21	0.5	20.05	1	20.15	20.20	-0.5	5,645	-0.01%
2020/09/18	0.4	20.20	5	20.25	20.30	-4.6	5,627	-0.08%
2020/09/17	0.5	20.10	1	20.20	20.20	-0.5	5,586	-0.01%
2020/09/16	5.5	19.63	0	0.00	20.10	5.5	5,575	0.10%
2020/09/15	0.2	19.70	0	0.00	19.80	0.2	5,503	0.00%
2020/09/14	1	19.80	0	0.00	19.75	1	5,435	0.02%
2020/09/11	0.5	19.90	0	0.00	20.00	0.5	5,337	0.01%
2020/09/09	0	0.00	16	20.49	20.40	-16	5,195	-0.31%
2020/09/08	5.2	20.00	0	0.00	20.00	5.2	5,129	0.10%
2020/09/01	1	20.85	1	20.90	20.95	0	4,595	0.00%
2020/08/31	0	21.10	0	0.00	21.20	0	4,531	0.00%
2020/08/28	0.5	20.85	0	0.00	21.00	0.5	4,317	0.01%
2020/08/27	5	20.95	0	0.00	20.90	5	4,277	0.12%
2020/08/26	1	22.00	11	21.99	22.10	-10	4,161	-0.24%
2020/08/25	15	21.34	25	21.47	21.75	-10	3,937	-0.25%
2020/08/24	0	0.00	5	20.30	20.40	-5	3,573	-0.14%
2020/08/21	0	0.00	1	20.25	20.10	-1	3,516	-0.03%
2020/08/20	5	19.97	6	20.46	19.95	-1	3,447	-0.03%
2020/08/19	10	20.35	10	20.80	20.35	0	3,250	0.00%
2020/08/18	0.5	19.95	8	19.90	20.10	-7.5	3,028	-0.25%
2020/08/17	5	20.10	6	20.46	20.05	-1	2,835	-0.04%
2020/08/14	8	19.68	7	19.89	19.90	1	2,607	0.04%
2020/08/13	5	19.45	6	19.00	19.05	-1	2,275	-0.04%
2020/08/12	0.5	18.70	2	18.70	18.80	-1.5	2,218	-0.07%
2020/08/11	0.5	18.65	8	18.80	18.80	-7.5	2,191	-0.34%
2020/08/10	0	0.00	5	18.64	19.00	-5	2,144	-0.23%
2020/08/07	0.6	18.20	0	0.00	18.30	0.6	2,044	0.03%
2020/08/06	6	18.08	27	18.16	18.30	-21	2,057	-1.02%
2020/08/05	3.5	17.20	0	0.00	17.30	3.5	2,017	0.17%
2020/08/03	2	17.10	0	0.00	17.05	2	2,024	0.10%
2020/07/31	2.6	17.30	0	0.00	17.40	2.6	2,007	0.13%
2020/07/29	4	17.10	0	0.00	17.00	4	2,021	0.20%
2020/07/27	4	17.25	1	17.20	17.15	3	2,045	0.15%
2020/07/24	2.4	17.32	0	0.00	17.50	2.4	2,094	0.11%
2020/07/22	2	17.90	0	0.00	17.85	2	2,093	0.10%
2020/07/21	0	0.00	1	17.95	18.00	-1	2,088	-0.05%
2020/07/20	4.5	17.80	2	17.80	17.90	2.5	2,074	0.12%
2020/07/17	3.5	18.00	0	0.00	18.10	3.5	2,067	0.17%
2020/07/16	8	18.60	6	18.57	18.55	2	2,081	0.10%
2020/07/15	0.7	18.50	0	0.00	18.60	0.7	2,041	0.03%
2020/07/14	0	0.00	1	18.25	18.70	-1	2,051	-0.05%
2020/07/13	0.2	18.70	5	18.80	18.80	-4.8	2,028	-0.23%
2020/07/10	0.2	18.50	1	18.55	18.65	-0.8	2,028	-0.04%
2020/07/09	1.5	18.35	1	18.35	18.50	0.5	1,967	0.03%
2020/07/08	0.2	18.60	3	18.65	18.70	-2.8	1,906	-0.15%
2020/07/07	0	0.00	11	18.16	18.40	-11	1,792	-0.61%
2020/07/06	0	0.00	3	17.60	17.65	-3	1,677	-0.18%
2020/07/01	0.6	16.40	0	0.00	16.50	0.6	1,641	0.04%
2020/06/29	0	0.00	1	16.50	16.50	-1	1,713	-0.06%
2020/06/24	0.5	16.55	0	0.00	16.65	0.5	1,733	0.03%
2020/06/22	3	16.40	0	0.00	16.35	3	1,782	0.17%
2020/06/17	0	0.00	1	16.60	16.45	-1	1,884	-0.05%
2020/06/16	4.5	16.60	0	0.00	16.70	4.5	1,957	0.23%
2020/06/15	3.2	16.39	0	0.00	16.30	3.2	2,081	0.15%
2020/06/12	1	16.35	0	0.00	16.40	1	2,137	0.05%
2020/06/11	2	16.80	1	16.70	16.65	1	2,176	0.05%
2020/06/10	3.4	16.94	0	0.00	17.00	3.4	2,191	0.16%
2020/06/05	0	0.00	14	16.70	16.70	-14	2,252	-0.62%
2020/06/03	0.2	16.50	2	16.50	16.55	-1.8	2,275	-0.08%
2020/06/02	0	0.00	1	16.25	16.20	-1	2,271	-0.04%
2020/05/29	1.5	16.15	0	0.00	16.30	1.5	2,270	0.07%
2020/05/26	0	0.00	3	16.20	16.20	-3	2,247	-0.13%
2020/05/20	0	0.00	2	16.20	16.05	-2	2,269	-0.09%
2020/05/15	3	15.67	0	0.00	15.55	3	2,291	0.13%
2020/05/14	3	15.80	0	0.00	15.60	3	2,297	0.13%
2020/05/13	3	16.07	2	15.95	15.95	1	2,283	0.04%
2020/05/12	3	16.60	0	0.00	16.40	3	2,264	0.13%
2020/05/07	0	0.00	5	16.70	16.70	-5	2,254	-0.22%
2020/05/06	0	0.00	3	16.50	16.45	-3	2,259	-0.13%
2020/05/05	4	16.53	0	0.00	16.40	4	2,265	0.18%
2020/05/04	3	16.60	0	0.00	16.55	3	2,264	0.13%
2020/04/30	0	0.00	5	16.89	16.90	-5	2,272	-0.22%
2020/04/29	0	0.00	2	16.70	16.70	-2	2,270	-0.09%
2020/04/28	2	16.50	0	0.00	16.40	2	2,238	0.09%
2020/04/24	2	15.85	0	0.00	15.95	2	2,262	0.09%
2020/04/22	1	15.55	0	0.00	15.80	1	2,263	0.04%
2020/04/21	3	16.00	1	16.00	15.95	2	2,263	0.09%
2020/04/20	3	16.05	3	16.15	16.10	0	2,204	0.00%
2020/04/17	5	16.05	3	16.30	16.15	2	2,199	0.09%
2020/04/16	2	15.85	0	0.00	15.95	2	2,161	0.09%
2020/04/15	0	0.00	13	16.03	16.10	-13	2,151	-0.60%
2020/04/13	7	15.10	11	15.14	15.05	-4	2,124	-0.19%
2020/04/10	0	0.00	5	15.13	15.30	-5	2,113	-0.24%
2020/04/09	2	15.00	0	0.00	15.10	2	2,110	0.09%
2020/04/08	0	0.00	1	14.90	14.95	-1	2,082	-0.05%
2020/04/07	6	14.67	0	0.00	14.50	6	2,062	0.29%
2020/04/06	0	0.00	10.4	14.33	14.30	-10.4	2,026	-0.51%
2020/04/01	2	14.15	0	0.00	14.35	2	2,011	0.10%
2020/03/31	3	13.80	0	0.00	13.75	3	1,958	0.15%
2020/03/30	11	13.65	0	0.00	13.85	11	1,933	0.57%
2020/03/27	0	0.00	2	13.95	13.90	-2	1,903	-0.11%
2020/03/26	6	13.56	2	13.50	13.60	4	1,872	0.21%
2020/03/23	4	12.03	2	12.18	12.25	2	1,812	0.11%
2020/03/20	1	12.50	0	0.00	12.55	1	1,783	0.06%
2020/03/19	1	12.80	0	0.00	11.90	1	1,715	0.06%
2020/03/18	1	13.25	0	0.00	13.15	1	1,612	0.06%
2020/03/17	2	13.80	3.5	13.57	13.40	-1.5	1,565	-0.10%
2020/03/13	2	14.70	1	14.60	15.10	1	1,496	0.07%
2020/03/11	0	0.00	0.1	16.80	16.50	-0.1	1,418	-0.01%
2020/03/10	3	16.40	0	0.00	16.65	3	1,406	0.21%
2020/03/09	4	16.80	0	0.00	16.50	4	1,389	0.29%
2020/03/06	1	16.80	1	17.10	16.90	0	1,383	0.00%
2020/03/04	1	17.00	0	0.00	17.20	1	1,368	0.07%
2020/03/02	0.4	17.00	0	0.00	17.15	0.4	1,366	0.03%
2020/02/27	0	0.00	3	17.30	17.35	-3	1,348	-0.22%
2020/02/25	2	17.45	2	17.00	17.40	0	1,336	0.00%
2020/02/19	5	17.67	0	0.00	17.50	5	1,290	0.39%
2020/02/18	0	0.00	2	17.60	17.55	-2	1,285	-0.16%
2020/02/14	0	0.00	6	17.23	17.15	-6	1,266	-0.47%
2020/02/11	1	16.85	0	0.00	16.95	1	1,239	0.08%
2020/02/03	40	16.89	40	16.60	17.05	0	1,212	0.00%
2020/01/31	2	17.10	0	0.00	17.00	2	1,180	0.17%
2020/01/17	0.6	18.10	0	0.00	18.20	0.6	1,153	0.05%
2020/01/16	0	0.00	2	18.15	18.25	-2	1,179	-0.17%
2020/01/14	0.6	18.30	0	0.00	18.40	0.6	1,205	0.05%
2020/01/13	2	18.40	0	0.00	18.40	2	1,219	0.16%
2020/01/10	0.5	18.30	0	0.00	18.40	0.5	1,238	0.04%
2020/01/09	0.5	18.30	0	0.00	18.45	0.5	1,260	0.04%
2020/01/06	0	0.00	11	18.35	18.35	-11	1,249	-0.88%
2020/01/03	0.5	18.50	0	0.00	18.60	0.5	1,270	0.04%
2020/01/02	0	0.00	1	18.55	18.50	-1	1,260	-0.08%
2019/12/31	0.6	18.40	1	18.40	18.50	-0.4	1,269	-0.03%
2019/12/30	1.3	18.40	0	0.00	18.50	1.3	1,320	0.10%
2019/12/20	0.9	18.50	0	0.00	18.60	0.9	1,378	0.07%
2019/12/19	0	0.00	2.5	18.46	18.40	-2.5	1,376	-0.18%
2019/12/18	3	18.20	13	18.34	18.50	-10	1,364	-0.73%
2019/12/17	0	0.00	1	18.10	18.10	-1	1,352	-0.07%
2019/12/16	1.5	17.95	2	17.90	18.10	-0.5	1,342	-0.04%
2019/12/10	0.2	18.30	0	0.00	18.40	0.2	1,328	0.02%
2019/12/06	30.3	18.25	30	18.25	18.40	0.3	1,433	0.02%
2019/12/05	30	18.30	30	18.40	18.45	0	1,434	0.00%
2019/12/03	40	18.51	40	18.31	18.55	0	1,491	0.00%
2019/11/29	3	18.10	0	0.00	18.15	3	1,749	0.17%
2019/11/21	0	0.00	1	18.15	18.20	-1	1,999	-0.05%
2019/11/15	55	18.06	35	18.11	18.00	20	2,264	0.88%
2019/11/14	40	17.98	40	18.05	18.15	0	2,340	0.00%
2019/11/05	50	18.55	50	18.35	18.60	0	2,832	0.00%
2019/11/04	0	0.00	2	18.48	18.50	-2	2,910	-0.07%
2019/11/01	0.1	18.15	0	0.00	18.25	0.1	3,021	0.00%
2019/10/29	1	18.20	0	0.00	18.35	1	3,427	0.03%
2019/10/25	0	0.00	4	18.55	18.60	-4	3,637	-0.11%
2019/10/23	0	0.00	13	18.05	18.10	-13	4,238	-0.31%
2019/10/21	2	18.15	0	0.00	18.15	2	4,525	0.04%
2019/10/03	3	18.27	0	18.70	18.20	3	4,599	0.06%
2019/09/27	0	0.00	15	18.25	18.25	-15	4,651	-0.32%
2019/09/26	1	18.85	0	0.00	18.55	1	4,686	0.02%
2019/09/24	0	0.00	3	18.75	18.75	-3	4,767	-0.06%
2019/09/20	0	0.00	0	19.00	18.85	0	4,796	0.00%
2019/09/18	1	19.15	0	0.00	19.00	1	4,819	0.02%
2019/09/16	1	18.90	0	0.00	18.90	1	4,869	0.02%
2019/09/11	17	18.86	0	0.00	18.85	17	4,908	0.35%
2019/09/10	26	19.36	0	0.00	19.20	26	4,870	0.53%
2019/09/06	0	0.00	10	19.75	19.75	-10	4,854	-0.21%
2019/09/05	1	20.00	0	0.00	19.75	1	4,873	0.02%
2019/09/04	2	20.30	15	20.45	20.15	-13	4,831	-0.27%
2019/09/03	163	19.87	150	19.96	20.20	13	4,719	0.28%	大買/大賣/
2019/09/02	0	0.00	1	19.10	19.15	-1	4,583	-0.02%
2019/08/30	0.5	18.90	10	19.05	19.00	-9.5	4,578	-0.21%
2019/08/26	50	18.86	53	18.92	18.75	-3	4,612	-0.07%
2019/08/22	10	18.65	0	0.00	18.75	10	4,606	0.22%
2019/08/21	58	19.10	60	19.39	19.30	-2	4,570	-0.04%
2019/08/20	8	18.94	0	0.00	18.75	8	4,536	0.18%
2019/08/19	4	19.19	0	0.00	19.15	4	4,493	0.09%
2019/08/16	1	19.40	0	0.00	19.55	1	4,417	0.02%
2019/08/15	5	20.45	0	0.00	19.80	5	4,356	0.11%
2019/08/14	7	20.98	10	21.20	21.05	-3	4,292	-0.07%
2019/08/12	10	20.98	0	0.00	20.65	10	4,215	0.24%
2019/08/08	2	20.80	10	21.45	21.40	-8	4,184	-0.19%
2019/08/07	10	20.75	0	0.00	20.50	10	4,085	0.24%
2019/08/06	3	20.70	2	20.90	20.55	1	4,031	0.02%
2019/08/05	9	21.87	11	21.31	21.40	-2	3,939	-0.05%
2019/08/02	0	0.00	7	21.61	21.80	-7	3,813	-0.18%
2019/08/01	2	21.15	0	0.00	20.85	2	3,588	0.06%
2019/07/31	8	20.84	1	20.95	20.75	7	3,472	0.20%
2019/07/30	6	21.23	68	21.40	21.25	-62	3,382	-1.83%
2019/07/26	2.5	22.28	23	22.30	21.90	-20.5	3,167	-0.65%
2019/07/25	2.5	20.92	2	20.78	21.90	0.5	2,829	0.02%
2019/07/24	2	20.35	13	20.08	20.40	-11	2,501	-0.44%
2019/07/23	0	0.00	4	19.75	19.55	-4	2,277	-0.18%
2019/07/19	2	19.05	0	0.00	19.00	2	2,103	0.10%
2019/07/17	2	18.75	0	0.00	18.80	2	2,068	0.10%
2019/07/16	2	18.85	0	0.00	18.90	2	2,088	0.10%
2019/07/08	2	19.15	0	0.00	19.15	2	1,907	0.10%
2019/07/05	2	19.25	0	0.00	19.25	2	1,893	0.11%
2019/07/03	1	19.00	0	0.00	19.10	1	1,844	0.05%
2019/06/24	4	18.10	0	0.00	18.15	4	1,602	0.25%
2019/06/21	8	18.00	0	0.00	18.00	8	1,576	0.51%
2019/06/20	0	0.00	29	17.99	17.95	-29	1,518	-1.91%
2019/06/18	0.2	18.30	0	0.00	18.40	0.2	1,443	0.02%
2019/06/12	2	17.85	0	0.00	17.95	2	1,330	0.15%
2019/06/10	1	17.85	0	0.00	17.80	1	1,310	0.08%
2019/06/03	32	18.29	0	0.00	17.85	32	1,208	2.65%
2019/05/31	3	18.67	0	0.00	18.85	3	1,114	0.27%
2019/05/30	0	0.00	31	18.85	18.85	-31	1,052	-2.95%
2019/05/29	28	18.30	0	0.00	18.50	28	994	2.81%
2019/05/23	2	17.55	0	0.00	17.60	2	823	0.24%
2019/05/22	1	17.40	0	0.00	17.50	1	811	0.12%
2019/05/21	10	17.20	0	0.00	17.55	10	794	1.26%
2019/05/17	4	16.95	0	0.00	16.95	4	745	0.54%
2019/05/15	2	16.85	0	0.00	16.85	2	712	0.28%
2019/05/14	0	0.00	1	16.55	16.70	-1	687	-0.15%
2019/05/13	2	16.55	2	16.50	16.50	0	676	0.00%
2019/05/10	0.2	16.30	1	16.20	16.35	-0.8	666	-0.12%
2019/05/09	0.4	16.20	0	0.00	16.25	0.4	666	0.06%
2019/05/07	1.5	16.37	0	0.00	16.45	1.5	663	0.23%
2019/05/06	0	0.00	0.4	16.50	16.35	-0.4	665	-0.06%
2019/05/03	0.5	16.50	1	16.60	16.55	-0.5	650	-0.08%
2019/04/30	1	16.20	1	16.35	16.30	0	626	0.00%
2019/04/29	0.5	16.15	0	0.00	16.25	0.5	621	0.08%
2019/04/25	0	0.00	1	16.35	16.25	-1	612	-0.16%
2019/04/24	0.5	16.25	0	0.00	16.35	0.5	608	0.08%
2019/04/23	0.5	16.40	0	0.00	16.45	0.5	600	0.08%
2019/04/22	0.5	16.45	0	0.00	16.55	0.5	590	0.08%
2019/04/18	0	0.00	5	16.10	16.10	-5	552	-0.91%
2019/04/17	0	0.00	11	16.10	16.10	-11	547	-2.01%
2019/04/16	0.5	16.05	0	0.00	16.15	0.5	538	0.09%
2019/04/12	5.5	16.14	0	0.00	16.15	5.5	531	1.04%
2019/04/10	0	0.00	1	16.05	16.20	-1	517	-0.19%
2019/04/08	3.5	16.06	0	0.00	16.15	3.5	495	0.71%
2019/04/02	1	16.00	0	0.00	15.95	1	470	0.21%
2019/04/01	2	16.00	0	0.00	16.00	2	459	0.44%
2019/03/29	2	16.15	0	0.00	16.05	2	451	0.44%
2019/03/28	0.5	16.00	0	0.00	16.05	0.5	447	0.11%
2019/03/27	0	0.00	1	16.15	16.20	-1	448	-0.22%
2019/03/26	0.5	16.05	0	0.00	16.15	0.5	447	0.11%
2019/03/20	0.4	16.10	2	16.15	16.20	-1.6	460	-0.35%
2019/03/19	0	0.00	5	16.00	16.00	-5	461	-1.08%
2019/03/18	2	16.00	1	16.10	16.10	1	459	0.22%
2019/03/15	0.5	16.00	0	0.00	16.05	0.5	466	0.10%
2019/03/13	2	15.95	0	0.00	15.95	2	475	0.42%
2019/03/08	2	16.10	0	0.00	16.20	2	495	0.40%
2019/03/07	0	0.00	10	16.10	16.10	-10	507	-1.97%
2019/03/04	10.5	16.00	0	0.00	16.05	10.5	523	2.01%
2019/02/27	0	0.00	1	16.05	15.95	-1	529	-0.19%
2019/02/25	2.4	16.14	10	16.20	16.20	-7.6	512	-1.48%
2019/02/22	0.5	16.20	5	16.30	16.25	-4.5	506	-0.89%
2019/02/21	2	16.20	0	0.00	16.40	2	504	0.40%
2019/02/20	0	0.00	1	16.25	16.30	-1	493	-0.20%
2019/02/19	0.5	16.20	0	0.00	16.25	0.5	492	0.10%
2019/02/18	0	0.00	2	16.25	16.20	-2	494	-0.40%
2019/02/15	0.4	16.00	0	0.00	16.10	0.4	490	0.08%
2019/02/14	3.5	16.00	1	16.10	16.10	2.5	492	0.51%
2019/02/13	0.5	16.00	0	0.00	16.05	0.5	470	0.11%
2019/02/12	0.5	15.85	0	0.00	15.95	0.5	468	0.11%
2019/02/11	0	0.00	2	15.78	15.90	-2	466	-0.43%
2019/01/30	0.7	15.60	0	0.00	15.75	0.7	463	0.15%
2019/01/29	10.5	15.90	1	15.80	15.85	9.5	460	2.07%
2019/01/28	5.5	15.95	1	15.90	15.95	4.5	454	0.99%
2019/01/25	0.6	15.70	0	0.00	15.85	0.6	453	0.12%
2019/01/24	1.1	15.70	0	0.00	15.85	1.1	451	0.24%
2019/01/23	0.5	15.70	0	0.00	15.75	0.5	467	0.10%
2019/01/21	0.1	15.60	0	0.00	15.65	0.1	489	0.02%
2019/01/18	0	15.60	0	0.00	15.65	0	503	0.00%
2019/01/17	0	0.00	0	15.75	15.60	0	510	0.00%
2019/01/07	0	0.00	1	15.70	15.70	-1	623	-0.16%
2019/01/04	0.1	15.60	0	0.00	15.65	0.1	645	0.02%
2019/01/02	2.1	15.65	0	0.00	15.65	2.1	696	0.31%
2018/12/28	0.5	15.80	0	0.00	15.95	0.5	708	0.07%
2018/12/26	10	15.85	0	0.00	15.65	10	739	1.35%
2018/12/25	4	15.65	0	0.00	15.70	4	747	0.54%
2018/12/24	0.3	15.80	0	0.00	15.85	0.3	747	0.04%
2018/12/22	0	0.00	0.1	17.20	15.85	-0.1	754	-0.02%
2018/12/14	0	0.00	1	16.10	16.10	-1	788	-0.13%
2018/12/12	0.5	16.30	0	0.00	16.35	0.5	798	0.06%
2018/12/07	0.5	16.00	0	0.00	16.05	0.5	806	0.06%
2018/12/05	0.1	15.90	0	0.00	15.95	0.1	838	0.01%
2018/11/29	0	0.00	0.5	16.15	16.00	-0.5	870	-0.05%
2018/11/27	0	0.00	0.2	15.85	15.70	-0.2	855	-0.02%
2018/11/22	0.5	15.40	0	0.00	15.45	0.5	865	0.06%
2018/11/20	0	0.00	0.3	15.65	15.50	-0.3	880	-0.03%
2018/11/15	0.5	15.35	0	0.00	15.45	0.5	932	0.05%
2018/11/14	10	15.55	10	15.35	15.35	0	962	0.00%
2018/11/08	0	0.00	3	15.35	15.30	-3	1,095	-0.27%
2018/11/06	0	0.00	1	15.35	15.35	-1	1,124	-0.09%
2018/11/02	1	15.20	0	0.00	15.20	1	1,133	0.09%
2018/10/30	6	15.05	10	15.05	15.10	-4	1,137	-0.35%
2018/10/23	0	0.00	0.1	17.50	16.10	-0.1	1,119	-0.01%
2018/10/19	0	0.00	1	16.05	15.95	-1	1,125	-0.09%
2018/10/18	0.5	16.05	0	0.00	16.15	0.5	1,138	0.04%
2018/10/16	0.5	15.75	0	0.00	15.85	0.5	1,148	0.04%
2018/10/12	0	0.00	0.5	15.85	15.70	-0.5	1,130	-0.04%
2018/10/11	5	15.50	0.4	15.55	15.40	4.6	1,146	0.40%
2018/09/14	2	16.95	0	0.00	16.95	2	1,334	0.15%
2018/09/11	1	16.80	0	0.00	16.90	1	1,325	0.08%
2018/08/30	1	16.70	0	0.00	16.80	1	1,342	0.07%
2018/08/24	0	0.00	1	16.75	16.75	-1	1,343	-0.08%
2018/08/23	0.2	17.00	0	0.00	17.10	0.2	1,336	0.01%
2018/08/21	0	0.00	1	17.15	17.30	-1	1,318	-0.08%
2018/08/13	0	0.00	5	16.80	16.80	-5	1,224	-0.41%
2018/08/09	0	0.00	1	16.85	16.80	-1	1,241	-0.08%
2018/08/08	5.3	16.84	5	16.80	16.80	0.3	1,290	0.02%
2018/08/07	2	16.95	1	16.80	16.85	1	1,336	0.07%
2018/08/06	0.1	16.70	0	0.00	16.80	0.1	1,349	0.00%
2018/08/03	1	16.70	0	0.00	16.75	1	1,358	0.07%
2018/08/01	0.5	16.55	0	0.00	16.65	0.5	1,369	0.04%
2018/07/27	9	16.80	0	0.00	16.80	9	1,368	0.66%
2018/07/26	2	16.70	10	16.71	16.80	-8	1,377	-0.58%
2018/07/23	0	0.00	0.1	17.00	16.85	-0.1	1,324	-0.01%
2018/07/19	0	0.00	1	17.10	17.10	-1	1,313	-0.08%
2018/07/18	0.2	17.00	0	0.00	17.10	0.2	1,319	0.01%
2018/07/10	6	16.85	6	16.75	16.75	0	1,215	0.00%
2018/07/09	0.8	16.70	0	0.00	16.80	0.8	1,264	0.06%
2018/07/05	1	16.75	0	0.00	16.80	1	1,316	0.08%
2018/07/04	0	0.00	1	17.15	17.20	-1	1,325	-0.08%
2018/07/03	0.8	17.00	0	0.00	17.10	0.8	1,330	0.06%
2018/06/28	0.1	16.50	0	0.00	16.55	0.1	1,295	0.01%
2018/06/27	5	16.65	3	16.57	16.50	2	1,301	0.15%
2018/06/26	0.3	16.60	2	16.60	16.65	-1.7	1,300	-0.13%
2018/06/22	0.5	16.40	0	0.00	16.55	0.5	1,323	0.04%
2018/06/21	2.2	16.59	3	16.65	16.65	-0.8	1,336	-0.06%
2018/06/20	0.3	16.60	5	16.65	16.65	-4.7	1,356	-0.34%
2018/06/19	0	0.00	6	16.65	16.45	-6	1,357	-0.44%
2018/06/15	3	16.65	0	0.00	16.50	3	1,356	0.22%
2018/06/14	0.2	16.60	2	16.70	16.65	-1.8	1,369	-0.13%
2018/06/13	0.2	16.60	0	0.00	16.65	0.2	1,409	0.01%
2018/06/12	0	0.00	2	16.60	16.65	-2	1,451	-0.14%
2018/06/11	0	0.00	1	16.70	16.70	-1	1,473	-0.07%
2018/06/07	0	0.00	2	16.75	16.75	-2	1,501	-0.13%
2018/06/06	0	0.00	1	16.75	16.70	-1	1,534	-0.07%
2018/06/05	0.4	16.50	0	0.00	16.60	0.4	1,541	0.03%
2018/06/04	0.8	16.50	1	16.60	16.60	-0.2	1,558	-0.02%
2018/06/01	2.4	16.64	0	0.00	16.70	2.4	1,563	0.16%
2018/05/28	0	0.00	5	16.65	16.65	-5	1,595	-0.31%
2018/05/25	0.1	16.40	0	0.00	16.45	0.1	1,598	0.00%
2018/05/23	5	16.35	0	0.00	16.40	5	1,608	0.31%
2018/05/22	2.5	16.74	7	16.62	16.55	-4.5	1,590	-0.28%
2018/05/21	5	16.45	1	16.60	16.55	4	1,595	0.25%
2018/05/18	0	0.00	5	16.65	16.60	-5	1,610	-0.31%
2018/05/17	1.5	16.58	0	0.00	16.55	1.5	1,629	0.09%
2018/05/16	8.7	16.47	0	0.00	16.50	8.7	1,621	0.54%
2018/05/15	2	16.70	13	16.45	16.50	-11	1,604	-0.69%
2018/05/10	0	0.00	3	17.10	17.00	-3	1,656	-0.18%
2018/05/02	5	17.05	0	0.00	17.05	5	1,748	0.29%
2018/04/30	5	17.30	5	17.35	17.15	0	1,758	0.00%
2018/04/23	0	0.00	0.5	17.35	17.20	-0.5	1,843	-0.03%
2018/04/20	0.5	17.10	5	17.15	17.20	-4.5	1,860	-0.24%
2018/04/18	5	16.95	0	0.00	16.95	5	1,907	0.26%
2018/04/16	6	17.00	5.2	17.16	17.10	0.8	1,970	0.04%
2018/04/13	14	17.10	5	17.15	17.25	9	2,008	0.45%
2018/04/12	6	17.20	3	17.30	17.30	3	1,976	0.15%
2018/04/11	3	17.50	0	0.00	17.50	3	2,003	0.15%
2018/04/10	0	0.00	1	17.90	17.85	-1	1,984	-0.05%
2018/04/03	0	0.00	3	18.00	18.00	-3	2,170	-0.14%
2018/04/02	2.3	17.94	0	0.00	18.05	2.3	2,168	0.10%
2018/03/31	3	17.95	0	0.00	17.95	3	2,168	0.14%
2018/03/30	0.9	17.80	0	0.00	17.90	0.9	2,196	0.04%
2018/03/28	0.1	17.80	0	0.00	17.90	0.1	2,191	0.00%
2018/03/22	0	0.00	8	18.20	18.15	-8	2,190	-0.37%
2018/03/19	0	0.00	2	18.40	18.50	-2	2,189	-0.09%
2018/03/15	1	18.00	0	0.00	17.85	1	2,191	0.05%
2018/03/08	1	18.00	3	18.02	18.05	-2	2,489	-0.08%
2018/03/01	5	18.27	0	0.00	18.25	5	2,968	0.17%
2018/02/26	10	18.05	0	0.00	18.00	10	3,151	0.32%
2018/02/23	0	0.00	10	18.25	18.10	-10	3,173	-0.32%
2018/02/09	2	17.60	0	0.00	17.65	2	3,225	0.06%
2018/02/06	0	0.00	20.4	17.16	17.25	-20.4	3,230	-0.63%
2018/02/01	14	18.69	0	0.00	18.70	14	3,129	0.45%
2018/01/26	11	18.95	0	0.00	18.90	11	3,131	0.35%
2018/01/25	11	19.29	0	0.00	19.35	11	3,110	0.35%
2018/01/24	0.1	19.30	0	0.00	19.40	0.1	3,116	0.00%
2018/01/23	1	19.25	0	0.00	19.20	1	3,105	0.03%
2018/01/19	0	0.00	1	19.80	19.80	-1	3,087	-0.03%
2018/01/17	0.5	19.85	0	0.00	20.00	0.5	3,103	0.02%
2018/01/16	0	0.00	2	19.98	19.85	-2	3,140	-0.06%
2018/01/15	1.3	19.80	0	0.00	19.95	1.3	3,177	0.04%
2018/01/12	0.5	19.85	0	0.00	20.00	0.5	3,398	0.01%
2018/01/11	1	20.05	3	19.93	19.90	-2	3,369	-0.06%
2018/01/10	0	0.00	3	20.03	19.90	-3	3,335	-0.09%
2018/01/09	0	0.00	2	19.88	19.95	-2	3,311	-0.06%
2018/01/05	0	0.00	6	19.66	19.75	-6	3,296	-0.18%
2018/01/03	0	0.00	10	19.65	19.60	-10	3,300	-0.30%
2018/01/02	13	19.95	15	19.83	19.85	-2	3,233	-0.06%