萬海 (2615)-華南永昌-林口券商分點個股進出

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
82.2
漲跌
▲2.6
漲幅
+3.27%
成交量
14,063張
產業
上市航運類股
2388人加入追蹤

立即追蹤
本地時間:13:35(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－華南永昌-林口券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-林口券商分點個股進出
華南永昌-林口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
2024/12/17	33	81.27	22	81.61	82.20	11	39,561	0.03%
2024/12/16	16.2	80.47	11	80.03	79.60	5.2	39,607	0.01%
2024/12/13	53	83.09	56	82.32	82.20	-3	39,400	-0.01%
2024/12/12	12	82.19	6	82.02	81.70	6	39,349	0.02%
2024/12/11	4.6	83.38	5	83.56	82.90	-0.4	39,300	0.00%
2024/12/10	7	85.07	13	85.82	84.50	-6	39,332	-0.02%
2024/12/09	81	86.62	66	87.74	86.10	15	39,141	0.04%
2024/12/06	27.1	85.57	1	85.30	84.00	26.1	38,433	0.07%
2024/12/05	6.9	85.16	0.2	85.50	84.20	6.7	38,372	0.02%
2024/12/04	6	85.93	1	85.70	86.30	5	38,376	0.01%
2024/12/03	23	86.69	30	85.80	86.10	-7	38,502	-0.02%
2024/12/02	55	84.20	28	83.58	83.40	27	38,342	0.07%
2024/11/29	16.2	83.49	5	84.48	83.00	11.2	38,473	0.03%
2024/11/28	15	84.45	12	84.08	83.80	3	38,680	0.01%
2024/11/27	40	85.70	423	85.01	84.50	-383.1	38,470	-1.00%	大賣/鉅額交易
2024/11/26	38.1	90.92	32	89.93	89.70	6.1	37,910	0.02%
2024/11/25	29.3	92.70	27	91.25	90.70	2.3	37,921	0.01%
2024/11/22	30.1	93.82	12	93.43	93.60	18.1	37,730	0.05%
2024/11/21	66	97.07	62.5	97.05	95.80	3.6	37,298	0.01%
2024/11/20	72.1	95.00	91	96.46	94.80	-18.9	36,322	-0.05%
2024/11/19	41	92.75	47	92.99	93.30	-6	35,041	-0.02%
2024/11/18	2	91.80	11	91.61	90.90	-9	34,756	-0.03%
2024/11/15	221.1	91.79	182	90.92	90.50	39.1	34,624	0.11%	大買/大賣/
2024/11/14	47.1	91.11	41	90.12	89.80	6.1	34,403	0.02%
2024/11/13	23.3	91.65	22	90.81	90.60	1.3	34,579	0.00%
2024/11/12	33.2	93.27	32	93.09	91.30	1.2	34,754	0.00%
2024/11/11	54	94.16	52	94.21	94.30	2	34,807	0.01%
2024/11/08	107	94.47	113.5	95.24	93.70	-6.5	34,755	-0.02%	大買/大賣/
2024/11/07	22	90.94	24	91.60	91.80	-2	34,903	-0.01%
2024/11/06	44.3	94.47	36	93.77	93.60	8.3	34,962	0.02%
2024/11/05	152.1	92.99	176.4	93.90	94.70	-24.4	35,337	-0.07%	大買/大賣/
2024/11/04	210.7	94.03	140	91.76	89.80	70.7	34,898	0.20%	大買/大賣/
2024/11/01	71	90.95	231	91.52	94.20	-160	33,867	-0.47%	大賣/鉅額交易
2024/10/30	25	86.50	25	86.18	85.70	0	33,326	0.00%
2024/10/29	42.1	86.71	25	85.92	85.70	17.1	33,492	0.05%
2024/10/28	44	87.84	145	88.58	88.60	-101	33,530	-0.30%	大賣/鉅額交易
2024/10/25	2	86.40	7	87.27	86.90	-5	33,429	-0.01%
2024/10/24	31.2	87.32	1	86.40	86.00	30.2	33,446	0.09%
2024/10/23	1	87.80	5	87.96	87.70	-4	33,445	-0.01%
2024/10/22	82	88.25	86.1	89.23	87.60	-4.1	33,552	-0.01%
2024/10/21	52	87.70	34	87.19	87.90	18	33,427	0.05%
2024/10/18	44	85.77	31	85.50	85.30	13	33,412	0.04%
2024/10/17	118	85.91	175	86.56	86.40	-57	33,275	-0.17%	大買/大賣/
2024/10/16	40	82.91	43	81.91	82.20	-3	32,997	-0.01%
2024/10/15	12	81.84	8.1	82.44	81.10	3.9	33,039	0.01%
2024/10/14	46	83.59	22	82.99	82.00	24	33,346	0.07%
2024/10/11	20.7	84.28	7	83.96	83.00	13.7	33,454	0.04%
2024/10/09	99.1	84.03	232	83.40	83.00	-132.9	33,604	-0.40%	大賣/鉅額交易
2024/10/08	115.1	86.00	106	85.87	85.50	9.1	33,639	0.03%	大買/大賣/
2024/10/07	171.3	86.26	117	86.91	85.70	54.3	33,858	0.16%	大買/大賣/
2024/10/04	140.4	89.52	23.1	89.30	89.30	117.3	33,872	0.35%	大買/鉅額交易
2024/10/01	120.1	100.56	293	100.00	99.20	-172.9	33,637	-0.51%	大買/大賣/鉅額交易
2024/09/30	158.6	100.25	112.2	99.05	98.00	46.4	32,958	0.14%	大買/大賣/
2024/09/27	131	105.39	150	106.90	107.50	-19	32,265	-0.06%	大買/大賣/
2024/09/26	700	104.21	122.2	102.54	102.00	577.9	31,422	1.84%	大買/大賣/鉅額交易
2024/09/25	632.1	94.81	189.9	97.72	99.70	442.2	30,038	1.47%	大買/大賣/鉅額交易
2024/09/24	93	86.30	127.2	88.48	90.70	-34.2	27,949	-0.12%	大賣/
2024/09/23	25.1	82.20	85	82.45	82.50	-59.9	26,876	-0.22%
2024/09/20	6	81.08	35	81.01	81.10	-29	27,305	-0.11%
2024/09/19	19	80.49	33	80.92	81.00	-14	28,026	-0.05%
2024/09/18	31	79.59	57	80.27	80.50	-26	28,900	-0.09%
2024/09/16	2	78.20	9	78.32	78.30	-7	30,633	-0.02%
2024/09/13	3	78.83	2	78.20	79.20	1	31,476	0.00%
2024/09/12	35	78.83	35	77.99	77.70	0	32,673	0.00%
2024/09/11	20	76.95	28	76.90	76.80	-8	33,220	-0.02%
2024/09/10	4	75.25	5	75.08	74.10	-1	34,500	0.00%
2024/09/09	15.1	75.44	0	0.00	75.20	15.1	35,508	0.04%
2024/09/06	4	78.25	4	78.35	78.20	0	36,148	0.00%
2024/09/05	30	80.07	30	79.06	78.80	0	37,345	0.00%
2024/09/04	8.2	77.59	4	78.85	78.70	4.2	39,131	0.01%
2024/09/03	28	80.68	9	79.67	79.50	19	40,875	0.05%
2024/09/02	19	81.84	19	79.98	79.50	0	43,141	0.00%
2024/08/30	79	80.96	154.7	81.62	82.90	-75.7	43,791	-0.17%	大賣/
2024/08/29	5	78.06	1	79.20	79.20	4	43,678	0.01%
2024/08/28	5	78.10	3	78.23	78.10	2	45,476	0.00%
2024/08/27	29	78.21	3	78.27	78.30	26	45,817	0.06%
2024/08/26	29	80.99	44.1	81.62	79.90	-15.1	45,676	-0.03%
2024/08/23	12	79.93	7	79.50	79.50	5	45,635	0.01%
2024/08/22	2	79.85	5.2	79.76	79.70	-3.2	45,927	-0.01%
2024/08/21	11	79.41	19	79.84	80.40	-8	46,209	-0.02%
2024/08/20	16	80.14	15	79.35	79.20	1	46,217	0.00%
2024/08/19	43	80.53	13.4	79.63	79.50	29.6	46,054	0.06%
2024/08/16	46.2	80.50	62	80.90	80.80	-15.8	45,967	-0.03%
2024/08/15	39	79.87	58	80.17	80.40	-19	45,678	-0.04%
2024/08/14	121	78.84	90	77.94	77.70	31	45,246	0.07%	大買/
2024/08/13	102	79.98	44	79.23	79.10	58	44,815	0.13%	大買/
2024/08/12	84	81.28	81.1	81.83	82.50	3	44,178	0.01%
2024/08/09	100	80.26	47.5	80.42	77.20	52.5	45,149	0.12%
2024/08/08	93	81.11	77	81.44	78.80	16	49,084	0.03%
2024/08/07	161	80.67	146.1	82.23	84.20	15	50,537	0.03%	大買/大賣/
2024/08/06	99	79.18	70.1	79.52	79.60	28.9	51,107	0.06%
2024/08/05	29.1	76.74	98.2	76.72	75.00	-69.1	51,191	-0.14%
2024/08/02	103.1	80.08	69	81.11	79.70	34.1	51,118	0.07%	大買/
2024/08/01	11	79.69	5.1	79.78	79.70	6	50,658	0.01%
2024/07/31	12	76.89	14.2	77.19	77.90	-2.2	50,404	0.00%
2024/07/30	5	74.30	5	74.72	76.20	0	50,310	0.00%
2024/07/29	16	73.14	16	73.39	72.90	0	50,441	0.00%
2024/07/26	15	72.35	15	73.34	73.90	0	50,553	0.00%
2024/07/23	29	72.51	32	74.04	74.20	-3	50,717	-0.01%
2024/07/22	38.1	69.24	44.3	70.19	71.00	-6.3	50,851	-0.01%
2024/07/19	9.1	72.03	23	71.34	71.10	-13.9	50,442	-0.03%
2024/07/18	7	73.83	5	73.26	74.00	2	50,132	0.00%
2024/07/17	20.1	74.53	16	73.70	73.50	4.1	49,984	0.01%
2024/07/16	74	77.51	22	75.55	75.10	52	49,777	0.10%
2024/07/15	8	76.05	15.1	77.70	77.90	-7.1	49,553	-0.01%
2024/07/12	28.1	76.00	30	76.06	76.40	-2	49,136	0.00%
2024/07/11	29.1	77.20	6	77.56	77.30	23.1	48,805	0.05%
2024/07/10	24	76.98	19	76.58	76.10	5	48,607	0.01%
2024/07/09	30.1	77.51	5	77.20	77.20	25.1	48,258	0.05%
2024/07/08	22.2	76.94	15	78.37	78.00	7.2	47,642	0.02%
2024/07/05	14.2	84.21	7.1	83.91	83.70	7.2	46,700	0.02%
2024/07/04	16.5	86.98	26	87.20	86.40	-9.5	46,213	-0.02%
2024/07/03	16	88.04	12	88.95	87.60	4	45,858	0.01%
2024/07/02	36	85.58	35	84.83	84.80	1	45,291	0.00%
2024/07/01	41	85.38	42.4	85.58	86.00	-1.4	44,799	0.00%
2024/06/28	9	89.08	40	89.06	88.60	-31	44,030	-0.07%
2024/06/27	12	89.86	12	89.76	89.20	0	43,631	0.00%
2024/06/26	69	90.07	40	89.23	89.00	29	43,091	0.07%
2024/06/25	32.1	89.83	28	90.86	91.70	4.1	42,423	0.01%
2024/06/24	132	89.84	106.2	89.02	88.80	25.8	41,532	0.06%	大買/大賣/
2024/06/21	49.1	93.96	40	94.76	92.30	9.1	40,591	0.02%
2024/06/20	50	92.32	46	92.40	92.10	4	38,643	0.01%
2024/06/19	47	91.03	74	91.67	90.00	-27	37,771	-0.07%
2024/06/18	58	90.14	49	89.55	88.80	9	36,480	0.02%
2024/06/17	136	90.71	99.1	90.38	89.10	36.9	35,801	0.10%	大買/
2024/06/14	55	88.65	81	89.34	92.80	-26	34,396	-0.08%
2024/06/13	39	85.00	59.2	86.94	84.40	-20.2	33,344	-0.06%
2024/06/12	136.7	85.01	106.2	83.17	83.00	30.5	32,877	0.09%	大買/大賣/
2024/06/11	141.6	94.16	159.8	91.93	88.20	-18.1	31,780	-0.06%	大買/大賣/
2024/06/07	204.2	98.69	120.9	98.37	96.20	83.3	29,937	0.28%	大買/大賣/
2024/06/06	77	92.35	137	94.35	96.80	-60	27,958	-0.21%	大賣/
2024/06/05	10	85.94	131.3	87.85	88.00	-121.3	25,592	-0.47%	大賣/鉅額交易
2024/06/04	1.1	80.36	4	79.96	80.00	-2.9	24,729	-0.01%
2024/06/03	73	78.78	42.2	80.50	82.00	30.9	24,299	0.13%
2024/05/31	41	84.23	4	86.00	79.70	37	22,456	0.16%
2024/05/30	12	85.33	7	85.27	87.50	5	22,077	0.02%
2024/05/29	11.4	86.23	11.5	86.89	85.60	-0.1	21,953	0.00%
2024/05/28	30.4	85.13	9.2	85.35	87.00	21.2	21,736	0.10%
2024/05/27	7.2	79.87	15.3	79.88	82.10	-8.2	21,665	-0.04%
2024/05/24	12	74.38	59	73.45	74.90	-47	21,326	-0.22%
2024/05/23	0	0.00	2	71.25	71.10	-2	21,128	-0.01%
2024/05/22	1.2	69.27	8	70.83	71.20	-6.8	21,144	-0.03%
2024/05/21	15	68.98	4	69.20	68.80	11	21,103	0.05%
2024/05/20	1.1	69.91	5	70.46	70.80	-3.9	21,096	-0.02%
2024/05/17	6	69.65	58	70.01	70.00	-52	21,037	-0.25%
2024/05/16	29	70.40	30	70.72	71.90	-1	20,902	0.00%
2024/05/15	203	68.67	167.2	69.57	70.50	35.8	20,605	0.17%	大買/大賣/
2024/05/14	287	71.51	237.2	72.10	68.40	49.8	19,005	0.26%	大買/大賣/
2024/05/13	123	69.18	91	69.37	70.10	32	13,910	0.23%	大買/
2024/05/10	27	61.03	39	63.10	63.80	-12	11,861	-0.10%
2024/05/09	6	55.52	38.1	57.03	58.00	-32.1	10,361	-0.31%
2024/05/08	5	52.32	25	52.75	52.80	-20	9,418	-0.21%
2024/05/07	1	50.60	5	50.90	50.80	-4	8,781	-0.05%
2024/05/06	0	0.00	210	49.53	49.80	-210	8,545	-2.46%	大賣/鉅額交易
2024/05/03	10	49.50	23	49.79	49.40	-13	8,490	-0.15%
2024/05/02	224	51.37	2	50.45	49.40	222	8,400	2.64%	大買/鉅額交易
2024/04/30	3	49.43	7	48.77	50.70	-4	7,939	-0.05%
2024/04/29	6	49.60	2	49.65	49.55	4	7,708	0.05%
2024/04/26	12	48.61	18	48.34	48.35	-6	7,407	-0.08%
2024/04/24	11	44.85	0	0.00	45.45	11	7,132	0.15%
2024/04/23	0	0.00	2	45.00	44.95	-2	7,199	-0.03%
2024/04/22	14	44.95	5	44.44	43.85	9	7,263	0.12%
2024/04/19	11	43.73	2	44.45	43.25	9	7,188	0.13%
2024/04/18	5	42.95	5	42.90	42.90	0	7,189	0.00%
2024/04/17	2	43.00	0	0.00	42.80	2	7,256	0.03%
2024/04/16	14	43.58	9	44.10	42.90	5	7,492	0.07%
2024/04/15	0	0.00	1	45.35	45.10	-1	7,909	-0.01%
2024/04/11	1	44.90	0	0.00	44.80	1	8,591	0.01%
2024/04/10	0	0.00	2	44.65	44.50	-2	9,432	-0.02%
2024/04/09	0	0.00	19	44.94	44.95	-19	9,660	-0.20%
2024/04/08	1	44.10	0	0.00	44.10	1	10,167	0.01%
2024/04/03	9	43.77	0	0.00	43.65	9	10,191	0.09%
2024/04/02	3	44.13	0	44.30	44.05	3	10,328	0.03%
2024/04/01	0	0.00	20	44.60	44.55	-20	10,619	-0.19%
2024/03/29	2	44.25	11	44.10	44.10	-9	11,020	-0.08%
2024/03/28	3	44.15	27	44.70	44.00	-24	11,852	-0.20%
2024/03/26	0	0.00	12	44.46	44.55	-12	14,921	-0.08%
2024/03/25	5	45.60	16	45.41	45.40	-11	15,353	-0.07%
2024/03/22	2	44.90	4	44.84	45.30	-2	16,105	-0.01%
2024/03/21	14	45.73	14.3	45.11	45.10	-0.3	16,959	0.00%
2024/03/20	16	45.48	10	45.08	45.00	6	17,230	0.03%
2024/03/19	8	45.67	5	45.50	45.50	3	17,402	0.02%
2024/03/18	0	0.00	15	45.65	45.65	-15	17,526	-0.09%
2024/03/15	53	44.54	0	0.00	46.45	53	17,778	0.30%
2024/03/14	17	47.36	15	47.52	47.10	2	17,606	0.01%
2024/03/12	16	49.48	1	49.60	49.45	15	17,429	0.09%
2024/03/11	0	0.00	3.1	49.30	49.30	-3.1	17,544	-0.02%
2024/03/08	3	48.33	3.1	49.07	48.65	-0.1	17,905	0.00%
2024/03/07	4	48.58	0	0.00	48.10	4	18,241	0.02%
2024/03/06	4	48.66	0	0.00	48.40	4	18,390	0.02%
2024/03/05	5	49.78	3	49.40	49.35	2	18,379	0.01%
2024/03/04	12	49.48	1	49.25	49.65	11	18,350	0.06%
2024/03/01	16	49.82	0	0.00	49.90	16	18,376	0.09%
2024/02/29	7	50.50	15	49.33	50.40	-8	18,247	-0.04%
2024/02/26	0	0.00	15	48.75	48.80	-15	17,833	-0.08%
2024/02/23	6	49.63	2	49.65	49.65	4	17,845	0.02%
2024/02/22	6	49.38	3	50.03	50.00	3	17,821	0.02%
2024/02/21	4	49.35	0	0.00	49.00	4	17,723	0.02%
2024/02/20	3	48.50	1	48.25	48.65	2	17,675	0.01%
2024/02/19	1	47.30	2	47.78	47.90	-1	17,664	-0.01%
2024/02/16	1	47.60	0	0.00	47.30	1	17,819	0.01%
2024/02/05	2	47.93	2	47.75	47.75	0	17,943	0.00%
2024/02/02	4	48.50	2	48.20	48.20	2	17,983	0.01%
2024/02/01	2	49.73	2	49.75	49.65	0	17,868	0.00%
2024/01/31	2	49.40	1	48.90	48.90	1	17,839	0.01%
2024/01/30	3	49.97	2	49.45	49.45	1	17,848	0.01%
2024/01/29	1	50.00	0	0.00	50.00	1	17,858	0.01%
2024/01/26	2	49.48	11	49.51	49.75	-9	17,882	-0.05%
2024/01/25	2	49.85	5.2	49.96	49.75	-3.2	17,876	-0.02%
2024/01/24	2	50.70	17	50.50	50.50	-15	17,811	-0.08%
2024/01/23	18	50.46	4	50.35	50.20	14	17,846	0.08%
2024/01/22	3	50.63	25	49.71	50.70	-22	17,889	-0.12%
2024/01/19	7	51.86	4	51.20	51.20	3	17,791	0.02%
2024/01/18	2	52.25	1	52.50	52.50	1	17,695	0.01%
2024/01/17	4	50.80	0	0.00	51.00	4	17,539	0.02%
2024/01/16	3	52.80	3	52.00	52.00	0	17,383	0.00%
2024/01/15	3	53.57	4	53.33	52.80	-1	17,235	-0.01%
2024/01/12	3	52.50	4	52.45	52.50	-1	17,179	-0.01%
2024/01/11	4	50.65	4	50.98	50.90	0	17,038	0.00%
2024/01/10	13	50.65	8	50.75	50.70	5	16,960	0.03%
2024/01/09	38	53.04	33	52.65	52.40	5	16,693	0.03%
2024/01/08	7	56.66	9	56.36	56.20	-2	16,210	-0.01%
2024/01/05	51	57.40	33	57.01	57.90	18	15,999	0.11%
2024/01/04	47.1	57.32	43	57.43	57.00	4.1	15,558	0.03%
2024/01/03	11	55.14	10	55.03	55.00	1	14,793	0.01%
2024/01/02	22	56.00	20	56.49	54.70	2	14,512	0.01%
2023/12/29	2	54.95	6	55.17	55.00	-4	13,941	-0.03%
2023/12/28	20.4	55.56	9.1	55.31	55.20	11.3	13,906	0.08%
2023/12/27	18	57.17	18	56.72	56.60	0	13,795	0.00%
2023/12/26	28	55.35	11	55.47	56.00	17	13,532	0.13%
2023/12/25	15.4	56.06	28	56.16	54.50	-12.6	13,140	-0.10%
2023/12/22	48	60.41	47	60.69	60.10	1	12,342	0.01%
2023/12/21	35	56.55	32	56.44	59.60	3	10,570	0.03%
2023/12/20	24	53.45	17	53.78	54.50	7	9,261	0.08%
2023/12/19	20	53.02	25	52.85	52.30	-5	8,798	-0.06%
2023/12/18	31	52.37	16	52.40	52.90	15	8,116	0.18%
2023/12/15	6	50.07	19	50.39	50.60	-13	7,335	-0.18%
2023/12/14	15	49.15	10	49.05	49.05	5	7,080	0.07%
2023/12/13	16	50.40	6	50.20	50.10	10	6,925	0.14%
2023/12/12	16	52.52	11.2	52.44	51.80	4.8	7,366	0.07%
2023/12/11	2	52.05	16	52.54	52.40	-14	7,192	-0.19%
2023/12/08	2	50.55	1	51.10	51.10	1	6,988	0.01%
2023/12/07	1	50.90	0	0.00	50.10	1	6,981	0.01%
2023/12/06	4	51.05	9.8	50.80	51.30	-5.8	6,957	-0.08%
2023/12/05	5	51.50	6	51.50	52.00	-1	6,865	-0.01%
2023/12/04	19	50.48	46	51.03	52.50	-27	6,511	-0.41%
2023/12/01	1	48.50	0	0.00	48.65	1	6,098	0.02%
2023/11/29	0	46.70	0	0.00	46.55	0	6,006	0.00%
2023/11/28	0	0.00	3	47.00	47.00	-3	6,013	-0.05%
2023/11/27	2	46.00	5	46.09	46.00	-3	5,993	-0.05%
2023/11/24	3	45.62	2	45.45	45.50	1	5,985	0.02%
2023/11/23	3	45.80	0	0.00	45.75	3	6,051	0.05%
2023/11/22	1.9	45.74	5	45.70	45.65	-3.2	6,052	-0.05%
2023/11/20	0	0.00	5.1	46.89	46.95	-5.1	6,094	-0.08%
2023/11/17	4.1	47.55	7	47.52	47.25	-2.9	6,174	-0.05%
2023/11/16	4	47.60	3	47.50	47.40	1	6,207	0.02%
2023/11/15	2	47.30	22	47.23	47.85	-20	6,230	-0.32%
2023/11/14	21	46.17	4	47.31	46.10	17	6,289	0.27%
2023/11/13	0	0.00	4	46.41	45.75	-4	6,211	-0.06%
2023/11/09	0	0.00	3	46.40	46.35	-3	6,191	-0.05%
2023/11/08	1	46.00	0.3	46.31	46.10	0.7	6,203	0.01%
2023/11/07	0	0.00	3	46.50	46.25	-3	6,245	-0.05%
2023/11/06	0	0.00	3	47.30	47.45	-3	6,240	-0.05%
2023/11/02	0	47.03	4	47.04	47.10	-4	6,237	-0.06%
2023/11/01	0	0.00	0	46.00	46.40	0	6,246	0.00%
2023/10/31	1	46.80	2	46.78	46.20	-1	6,272	-0.02%
2023/10/30	2	46.85	15	46.95	47.45	-13	6,225	-0.21%
2023/10/27	1	45.50	2	45.45	45.50	-1	6,150	-0.02%
2023/10/25	0	0.00	10	44.80	44.75	-10	6,288	-0.16%
2023/10/24	2	44.45	0	0.00	44.60	2	6,340	0.03%
2023/10/20	2	44.78	1	45.10	44.90	1	6,415	0.02%
2023/10/19	0	0.00	5	45.55	45.60	-5	6,456	-0.08%
2023/10/17	5	44.90	0.2	44.95	44.70	4.8	6,481	0.07%
2023/10/16	0	0.00	2	45.00	45.00	-2	6,549	-0.03%
2023/10/13	16	44.51	1	44.65	44.25	15	6,610	0.23%
2023/10/11	2	45.25	0	0.00	45.25	2	6,647	0.03%
2023/10/06	1	47.15	1	46.90	46.95	0	6,776	0.00%
2023/10/04	0	0.00	1	46.30	46.35	-1	6,971	-0.01%
2023/10/03	2	46.68	2	47.05	46.00	0	7,134	0.00%
2023/10/02	16	47.94	4	47.29	47.35	12	7,230	0.17%
2023/09/28	4	48.76	4	48.69	48.30	0	7,291	0.00%
2023/09/26	0	0.00	0	49.00	48.70	0	8,660	0.00%
2023/09/25	1	48.75	1	49.20	49.20	0	9,197	0.00%
2023/09/21	0	0.00	2	50.45	49.80	-2	9,532	-0.02%
2023/09/20	5	51.90	0	0.00	51.30	5	9,490	0.05%
2023/09/19	5	50.10	6	50.90	50.50	-1	9,382	-0.01%
2023/09/18	1	50.60	41	50.57	50.90	-40	9,376	-0.43%
2023/09/15	16	50.58	10.1	50.32	50.60	6	9,386	0.06%
2023/09/14	5	47.50	14	48.35	48.85	-9	8,722	-0.10%
2023/09/13	9	46.39	0	0.00	46.65	9	8,628	0.10%
2023/09/12	0	0.00	1	46.70	46.80	-1	8,725	-0.01%
2023/09/08	10	46.37	7	46.56	46.30	3	8,781	0.03%
2023/09/07	4	45.79	0	0.00	45.65	4	8,817	0.05%
2023/09/06	1	46.55	0	0.00	46.30	1	8,880	0.01%
2023/09/05	5	46.77	9	47.17	47.30	-4	8,935	-0.04%
2023/08/30	0	0.00	11	45.85	45.85	-11	9,242	-0.12%
2023/08/29	14	45.84	0	0.00	45.35	14	9,324	0.15%
2023/08/28	9	45.60	9	46.00	46.10	0	9,394	0.00%
2023/08/25	0	0.00	20	45.90	45.90	-20	9,499	-0.21%
2023/08/24	30	46.80	15	46.42	46.00	15	9,566	0.16%
2023/08/23	12	48.40	2	49.10	47.55	10	9,478	0.11%
2023/08/22	13	48.58	9	48.70	48.70	4	9,435	0.04%
2023/08/21	4	49.58	0	0.00	49.30	4	9,449	0.04%
2023/08/18	16	49.34	14	50.69	50.50	2	9,404	0.02%
2023/08/17	0	0.00	10	46.35	47.90	-10	9,202	-0.11%
2023/08/16	11	47.41	12	47.73	47.60	-1	9,232	-0.01%
2023/08/15	0	0.00	1	49.95	49.00	-1	9,236	-0.01%
2023/08/14	2	49.63	0	0.00	49.50	2	9,286	0.02%
2023/08/11	0	0.00	5	50.60	50.60	-5	9,367	-0.05%
2023/08/09	2.6	49.90	0	0.00	50.10	2.6	9,428	0.03%
2023/08/08	2	50.10	4	49.95	50.10	-2	9,472	-0.02%
2023/08/07	4.8	50.38	1	50.30	50.50	3.8	9,594	0.04%
2023/08/04	4	51.50	2	51.50	51.60	2	9,661	0.02%
2023/08/01	0	0.00	1	50.80	51.10	-1	9,706	-0.01%
2023/07/31	11	50.72	0	0.00	50.40	11	9,784	0.11%
2023/07/28	1	51.60	0	0.00	51.80	1	9,824	0.01%
2023/07/25	5	49.37	0	0.00	49.20	5	9,972	0.05%
2023/07/24	3	49.25	3	50.10	49.30	0	10,070	0.00%
2023/07/21	3	50.97	0	0.00	50.90	3	10,120	0.03%
2023/07/18	12	50.81	10	51.80	50.40	2	10,362	0.02%
2023/07/17	13	50.88	13	51.05	51.00	0	10,322	0.00%
2023/07/14	10	50.70	11	50.91	50.40	-1	10,323	-0.01%
2023/07/13	26	49.63	26.5	50.19	49.30	-0.5	10,335	0.00%
2023/07/12	21	52.54	43	51.80	51.60	-22	10,261	-0.21%
2023/07/11	2	54.00	26.8	53.67	53.60	-24.8	10,245	-0.24%
2023/07/10	22.1	55.07	21	53.62	53.60	1.1	10,259	0.01%
2023/07/07	21.2	56.69	23	56.70	56.70	-1.8	10,090	-0.02%
2023/07/06	16	57.57	10	57.90	57.60	6	9,972	0.06%
2023/07/05	35.2	57.40	44	57.58	57.70	-8.8	9,939	-0.09%
2023/07/04	213	60.62	202	60.46	57.30	11	9,675	0.11%	大買/大賣/
2023/07/03	19	58.35	4	57.20	58.90	15	8,716	0.17%
2023/06/30	23	58.81	5	58.80	59.00	18	8,216	0.22%
2023/06/29	6	57.40	4	57.20	57.30	2	7,941	0.03%
2023/06/28	10	58.40	0	0.00	58.40	10	7,880	0.13%
2023/06/27	2	59.40	2	58.80	58.80	0	7,873	0.00%
2023/06/26	3.2	59.20	2.9	59.90	58.80	0.2	7,871	0.00%
2023/06/21	13	60.10	1	59.80	60.20	12	7,865	0.15%
2023/06/19	3	62.13	1	61.10	61.10	2	7,892	0.03%
2023/06/16	1	62.10	11	62.47	62.60	-10	7,918	-0.13%
2023/06/15	3	62.03	1	62.00	61.70	2	7,940	0.03%
2023/06/14	5	62.30	2	62.40	62.20	3	8,067	0.04%
2023/06/12	5	61.50	10	61.50	62.10	-5	8,862	-0.06%
2023/06/09	12	61.67	1	61.80	61.80	11	9,553	0.12%
2023/06/08	7	61.57	4	61.95	61.50	3	9,687	0.03%
2023/06/07	1.2	59.72	9	59.80	59.80	-7.8	9,917	-0.08%
2023/06/06	12	59.02	2	59.30	59.50	10	9,925	0.10%
2023/06/05	20	58.15	10	58.00	58.00	10	9,958	0.10%
2023/06/02	10.8	57.81	11	58.08	58.10	-0.2	10,005	0.00%
2023/06/01	10	57.50	29.8	57.09	57.10	-19.8	10,059	-0.20%
2023/05/31	10	58.86	0	0.00	58.00	10	10,104	0.10%
2023/05/30	0	0.00	4	58.80	58.70	-4	10,281	-0.04%
2023/05/29	0	0.00	0.2	60.00	60.00	-0.2	10,361	0.00%
2023/05/26	0	0.00	1	58.70	58.90	-1	10,595	-0.01%
2023/05/25	11	59.39	0	0.00	58.70	11	10,907	0.10%
2023/05/24	0	60.20	0	0.00	60.10	0	11,227	0.00%
2023/05/23	5	60.30	0	0.00	60.10	5	11,458	0.04%
2023/05/22	0	0.00	3	60.00	60.20	-3	11,482	-0.03%
2023/05/19	0	0.00	4.2	60.29	60.30	-4.2	11,432	-0.04%
2023/05/18	0.1	60.15	3	60.30	59.60	-2.9	11,369	-0.03%
2023/05/17	5	60.00	5	59.70	60.20	0	11,390	0.00%
2023/05/16	1	59.70	1	59.90	59.60	0	11,367	0.00%
2023/05/15	1	58.80	2	60.10	60.20	-1	11,413	-0.01%
2023/05/12	5	59.00	0	59.30	59.20	5	11,434	0.04%
2023/05/11	1	60.00	10	59.12	59.10	-9	11,447	-0.08%
2023/05/10	2	61.10	3	61.53	61.60	-1	11,368	-0.01%
2023/05/09	0	0.00	0.4	60.20	60.20	-0.4	11,394	0.00%
2023/05/08	9.2	59.48	0	0.00	59.40	9.2	11,536	0.08%
2023/05/05	1	59.80	1	60.30	59.50	0	11,898	0.00%
2023/05/04	24	60.99	20	60.10	60.10	4	11,984	0.03%
2023/05/03	26.3	60.90	0	0.00	60.50	26.3	12,004	0.22%
2023/05/02	2	63.25	11.8	63.31	63.20	-9.8	11,970	-0.08%
2023/04/26	2	63.00	1	63.80	63.70	1	12,253	0.01%
2023/04/24	0	0.00	20	65.50	65.50	-20	12,374	-0.16%
2023/04/21	42	66.44	11	65.00	65.00	31	12,497	0.25%
2023/04/20	3	68.00	10	67.70	67.70	-7	12,473	-0.06%
2023/04/19	3.1	68.31	0	0.00	68.00	3.1	12,630	0.02%
2023/04/18	3	69.60	1	70.20	69.00	2	12,772	0.02%
2023/04/17	0	0.00	3	71.10	70.50	-3	12,889	-0.02%
2023/04/14	0	0.00	12	69.55	69.90	-12	13,041	-0.09%
2023/04/13	12	68.45	0	0.00	68.50	12	13,235	0.09%
2023/04/11	2	68.95	0	0.00	68.60	2	13,740	0.01%
2023/04/10	0	0.00	2	70.30	68.80	-2	14,135	-0.01%
2023/04/07	16.1	69.54	8	68.90	69.40	8.1	14,505	0.06%
2023/04/06	2	68.80	0	0.00	67.80	2	14,953	0.01%
2023/03/31	1	68.90	0	0.00	68.50	1	15,727	0.01%
2023/03/30	2	68.70	0	0.00	68.50	2	17,126	0.01%
2023/03/29	14	69.18	0	0.00	68.80	14	17,649	0.08%
2023/03/27	2	69.75	2	69.85	69.70	0	18,992	0.00%
2023/03/24	4	70.08	0	0.00	70.50	4	19,983	0.02%
2023/03/23	1.1	69.51	0	0.00	69.90	1.1	20,125	0.01%
2023/03/22	5	69.10	15	69.60	70.40	-10	20,171	-0.05%
2023/03/21	2	69.10	0	0.00	69.00	2	20,226	0.01%
2023/03/20	1	70.30	5	70.30	69.60	-4	20,233	-0.02%
2023/03/17	9	68.96	9.1	69.22	69.00	-0.1	20,203	0.00%
2023/03/16	45	68.24	25	68.77	68.20	20	20,128	0.10%
2023/03/15	21	71.53	19.1	71.72	71.00	2	19,886	0.01%
2023/03/14	30.6	73.20	5	73.50	72.50	25.6	19,571	0.13%
2023/03/13	14	80.22	14	80.88	80.50	0	18,898	0.00%
2023/03/10	37.2	81.44	43.2	79.88	79.10	-6	18,755	-0.03%
2023/03/08	0.1	79.70	3	79.10	79.00	-2.9	18,647	-0.02%
2023/03/07	2	81.20	12.3	80.72	80.70	-10.3	18,699	-0.06%
2023/03/06	2	80.80	3	81.80	80.60	-1	18,803	-0.01%
2023/03/03	17.3	80.69	13	81.07	81.10	4.3	19,016	0.02%
2023/03/02	18	80.29	14	80.60	80.70	4	19,149	0.02%
2023/03/01	3	78.17	3	78.33	78.60	0	18,998	0.00%
2023/02/24	4	79.78	6	79.77	79.60	-2	18,961	-0.01%
2023/02/23	6	79.30	18.5	79.16	79.20	-12.5	18,829	-0.07%
2023/02/22	23	77.33	22	78.26	76.70	1	18,592	0.01%
2023/02/21	2	77.40	14	75.25	77.50	-12	18,344	-0.07%
2023/02/20	5	73.00	0	0.00	74.00	5	18,296	0.03%
2023/02/14	6	74.85	2	74.40	74.80	4	19,329	0.02%
2023/02/13	2.1	73.60	2	73.85	73.80	0.1	19,474	0.00%
2023/02/10	1	75.50	0	0.00	75.50	1	19,706	0.01%
2023/02/08	1	78.00	0	0.00	77.90	1	20,279	0.00%
2023/02/07	1	76.20	12	77.14	77.60	-11	20,350	-0.05%
2023/02/06	2	76.70	0	0.00	76.10	2	20,482	0.01%
2023/02/03	30	80.11	23	80.61	79.50	7	20,459	0.03%
2023/02/02	9	77.81	1	77.10	78.60	8	20,220	0.04%
2023/02/01	5	76.62	7	76.67	76.70	-2	20,217	-0.01%
2023/01/31	1	75.60	2	75.70	75.90	-1	20,313	0.00%
2023/01/30	1.1	73.69	14	74.19	75.60	-13	20,414	-0.06%
2023/01/17	5	74.32	5	73.88	73.60	0	20,433	0.00%
2023/01/16	2	73.80	1.3	73.52	73.70	0.8	20,475	0.00%
2023/01/13	2	74.75	3	74.57	74.50	-1	20,424	0.00%
2023/01/12	15	75.65	8	75.34	74.10	7	20,536	0.03%
2023/01/11	6	76.68	11	76.86	76.10	-5	20,473	-0.02%
2023/01/10	11	77.15	12	78.09	76.50	-1	20,444	0.00%
2023/01/09	10	77.58	1	77.50	77.50	9	20,639	0.04%
2023/01/06	8	76.80	3	77.27	77.80	5	20,709	0.02%
2023/01/05	20	77.95	21	77.91	77.10	-1	20,762	0.00%
2023/01/04	8	77.49	18	77.06	77.10	-10	20,903	-0.05%
2023/01/03	19	80.04	15	79.40	79.20	4	20,825	0.02%
2022/12/30	35	80.84	20	80.48	80.10	15	20,753	0.07%
2022/12/29	10	79.32	58	79.18	79.20	-48	20,637	-0.23%
2022/12/28	48	79.97	30	81.23	79.00	18	20,583	0.09%
2022/12/27	67	83.28	40	82.79	82.10	27	20,463	0.13%
2022/12/26	29	84.63	31	83.21	82.40	-2	20,553	-0.01%
2022/12/23	44	85.21	22.5	85.45	86.20	21.5	20,344	0.11%
2022/12/22	75.3	84.62	63	85.52	87.20	12.3	19,732	0.06%
2022/12/21	40	78.08	71	78.78	79.80	-31	18,579	-0.17%
2022/12/20	29	77.02	9	77.91	76.70	20	18,285	0.11%
2022/12/19	58	78.52	39	76.95	76.20	19	18,086	0.10%
2022/12/16	8	76.19	18.1	78.22	78.80	-10.1	17,509	-0.06%
2022/12/15	0	0.00	3.1	72.47	72.50	-3.1	16,827	-0.02%
2022/12/14	1.1	69.93	0	0.00	70.70	1.1	17,223	0.01%
2022/12/13	0.1	70.20	2.3	70.51	70.30	-2.2	17,331	-0.01%
2022/12/12	2	69.30	1	69.50	69.30	1	17,584	0.01%
2022/12/09	2	69.60	0	0.00	70.10	2	17,814	0.01%
2022/12/08	11	68.86	8	68.60	68.60	3	18,088	0.02%
2022/12/07	4	69.98	0	0.00	69.10	4	18,250	0.02%
2022/12/06	0.1	70.90	5	72.42	70.60	-4.9	18,254	-0.03%
2022/12/05	1	74.30	0	0.00	74.30	1	18,390	0.01%
2022/12/02	0	0.00	0.2	74.60	74.50	-0.2	18,584	0.00%
2022/12/01	16	76.76	8	76.53	75.30	8	18,774	0.04%
2022/11/30	6.2	75.99	3.5	75.14	76.10	2.7	18,698	0.01%
2022/11/29	1	74.60	2	73.50	74.70	-1	18,769	-0.01%
2022/11/28	10	73.24	8.5	72.83	72.90	1.6	18,998	0.01%
2022/11/25	12	76.14	14.1	75.46	74.90	-2.1	18,973	-0.01%
2022/11/24	8	73.75	4.1	73.05	75.40	3.9	19,000	0.02%
2022/11/23	0	0.00	4.2	70.58	71.10	-4.2	18,785	-0.02%
2022/11/22	5	69.56	4	69.43	69.10	1	18,934	0.01%
2022/11/21	0	0.00	5	69.84	69.50	-5	18,878	-0.03%
2022/11/18	2	72.70	4	73.13	71.80	-2	18,843	-0.01%
2022/11/17	8	74.90	1.1	74.29	74.20	6.9	18,944	0.04%
2022/11/16	9	74.43	8.1	74.80	75.30	0.9	18,910	0.00%
2022/11/15	4	73.80	5	74.44	74.60	-1	18,998	-0.01%
2022/11/14	5	74.32	5.1	74.16	74.10	-0.1	18,805	0.00%
2022/11/11	15	74.81	16	74.56	73.50	-1	18,698	-0.01%
2022/11/10	15	73.95	6.6	74.03	74.40	8.4	18,395	0.05%
2022/11/09	3	71.83	5.1	71.82	72.00	-2.1	18,244	-0.01%
2022/11/08	2	72.10	9.1	71.79	70.40	-7.1	18,282	-0.04%
2022/11/07	7	68.64	13.1	69.68	70.00	-6.1	18,009	-0.03%
2022/11/04	12	66.30	11.2	66.44	66.60	0.8	17,759	0.00%
2022/11/03	2	65.20	3	65.67	65.80	-1	17,605	-0.01%
2022/11/02	5	66.96	4	66.83	66.50	1	17,748	0.01%
2022/11/01	16	66.79	12	66.00	66.00	4	17,590	0.02%
2022/10/31	1	67.40	1	68.70	67.70	0	17,596	0.00%
2022/10/28	5.1	69.78	7	68.33	68.50	-1.9	17,585	-0.01%
2022/10/27	11	68.98	12.4	70.29	70.50	-1.4	17,529	-0.01%
2022/10/26	14	66.15	10.2	67.49	69.20	3.8	17,483	0.02%
2022/10/25	5	68.40	5	67.70	67.70	0	17,395	0.00%
2022/10/24	2	69.45	3.4	69.13	68.50	-1.4	17,586	-0.01%
2022/10/21	2	67.30	6.1	66.95	66.50	-4.1	17,570	-0.02%
2022/10/20	8	64.29	8	65.18	66.90	0	17,578	0.00%
2022/10/19	6	68.05	7.1	68.31	67.90	-1.1	17,706	-0.01%
2022/10/18	5	66.90	8.2	67.18	67.00	-3.2	17,674	-0.02%
2022/10/17	4.3	63.77	4.3	64.92	64.90	-0.1	17,705	0.00%
2022/10/14	15	68.61	22	69.50	68.80	-7	17,512	-0.04%
2022/10/13	4	67.99	1	68.40	65.40	3	17,873	0.02%
2022/10/12	4.9	70.27	2	70.10	68.30	2.9	18,252	0.02%
2022/10/11	2	72.54	2.1	72.75	72.20	-0.1	18,103	0.00%
2022/10/07	6	73.20	9	73.90	73.20	-3	17,998	-0.02%
2022/10/06	4	71.78	6	72.40	73.60	-2	18,048	-0.01%
2022/10/05	3	73.70	9.2	73.60	72.90	-6.2	18,103	-0.03%
2022/10/04	1	72.50	0	0.00	71.60	1	18,225	0.01%
2022/10/03	11	69.73	20	68.96	70.30	-9	18,110	-0.05%
2022/09/30	3	64.12	4	66.03	66.80	-1	17,994	-0.01%
2022/09/29	12	66.92	13	66.42	66.50	-1	17,966	-0.01%
2022/09/28	13.1	66.10	6	66.10	65.70	7.1	17,990	0.04%
2022/09/27	4	70.53	8	70.24	71.00	-4	18,355	-0.02%
2022/09/26	18.1	71.48	14.2	70.19	69.40	4	18,480	0.02%
2022/09/23	5	76.29	5.2	76.12	74.90	-0.2	18,620	0.00%
2022/09/22	11.1	75.22	9	76.33	74.70	2.1	18,861	0.01%
2022/09/21	6	76.88	23	77.86	78.30	-17	19,104	-0.09%
2022/09/20	28.1	75.44	34.5	75.64	75.10	-6.4	19,163	-0.03%
2022/09/19	16	77.12	9	76.53	74.10	7	19,630	0.04%
2022/09/16	12	79.09	6	79.95	80.70	6	19,925	0.03%
2022/09/15	4	80.75	18.2	80.81	80.70	-14.2	20,286	-0.07%
2022/09/14	6	75.22	13.2	76.86	79.10	-7.2	20,546	-0.04%
2022/09/13	13	77.97	3.1	78.19	77.70	9.9	20,614	0.05%
2022/09/12	5	75.50	7.1	77.94	76.90	-2.1	20,925	-0.01%
2022/09/08	15.4	72.89	23.1	73.74	74.10	-7.7	20,836	-0.04%
2022/09/07	8.1	74.25	5	74.58	74.50	3.1	20,908	0.01%
2022/09/06	3.1	77.68	4.4	77.15	76.80	-1.3	20,750	-0.01%
2022/09/05	6.1	76.68	5	77.04	76.20	1.1	20,692	0.01%
2022/09/02	47.6	80.30	27.1	79.37	78.00	20.5	20,581	0.10%
2022/09/01	5.4	84.44	2.2	83.76	83.70	3.2	20,346	0.02%
2022/08/31	12	84.58	16.7	85.75	86.80	-4.7	20,415	-0.02%
2022/08/30	17	86.49	16	86.65	86.10	1	20,129	0.00%
2022/08/29	9.1	86.64	14	87.21	86.30	-4.9	20,111	-0.02%
2022/08/26	0	93.40	0	0.00	93.10	0	20,046	0.00%
2022/08/25	13	92.37	20	92.62	92.80	-7	20,010	-0.03%
2022/08/24	25	91.57	7.6	91.35	91.30	17.5	20,068	0.09%
2022/08/23	2	94.20	16	94.92	94.60	-14	20,090	-0.07%
2022/08/22	26	95.77	12	95.60	95.10	14	20,154	0.07%
2022/08/19	2	100.50	0	0.00	100.50	2	20,021	0.01%
2022/08/18	3.1	101.00	3	100.83	101.00	0.1	20,220	0.00%
2022/08/17	4	101.63	7	101.50	101.50	-3	20,697	-0.01%
2022/08/16	17	100.15	2	100.20	99.90	15	21,251	0.07%
2022/08/15	13.4	100.87	0.5	101.50	101.50	12.9	21,871	0.06%
2022/08/11	6.1	103.66	16	103.94	103.00	-9.9	21,901	-0.05%
2022/08/10	10	104.55	4	103.63	103.00	6	21,885	0.03%
2022/08/09	41	105.55	6	105.00	105.00	35	21,937	0.16%
2022/08/08	2.2	106.00	2	106.75	107.50	0.2	21,826	0.00%
2022/08/05	2	106.00	22	107.18	107.50	-20	21,846	-0.09%
2022/08/04	6	103.42	3	103.33	104.00	3	21,921	0.01%
2022/08/03	3	104.67	11	104.82	104.50	-8	21,955	-0.04%
2022/08/02	10.1	104.25	4	104.25	105.00	6.1	22,088	0.03%
2022/08/01	6	107.00	0	0.00	107.50	6	22,109	0.03%
2022/07/29	0	0.00	36	107.28	107.00	-36	22,202	-0.16%
2022/07/28	9.6	102.30	0	0.00	102.00	9.6	22,118	0.04%
2022/07/27	28	103.43	2	104.25	104.50	26	22,091	0.12%
2022/07/26	9.2	100.73	3	100.30	100.50	6.2	22,099	0.03%
2022/07/25	3	104.17	1	104.00	104.00	2	21,952	0.01%
2022/07/22	15.1	106.34	13	106.35	106.50	2.1	21,993	0.01%
2022/07/21	28	105.73	5	106.20	105.50	23	22,013	0.10%
2022/07/20	50.3	106.39	18	105.19	103.50	32.3	21,989	0.15%
2022/07/19	14	129.86	8.3	128.74	131.00	5.8	21,598	0.03%
2022/07/18	6	119.83	6	119.17	121.00	0	21,147	0.00%
2022/07/15	11	117.59	9	117.94	117.00	2	21,144	0.01%
2022/07/14	3	116.17	5.1	117.90	118.50	-2.1	21,219	-0.01%
2022/07/13	2.4	115.42	4.1	116.23	113.50	-1.7	21,063	-0.01%
2022/07/12	10.5	113.28	10	112.00	112.00	0.5	20,966	0.00%
2022/07/11	2.1	120.76	13.1	120.35	120.50	-11.1	20,719	-0.05%
2022/07/08	5	118.90	20	120.53	120.50	-15	20,675	-0.07%
2022/07/07	1	114.00	1	116.50	116.50	0	20,505	0.00%
2022/07/06	2	115.00	0.4	115.00	113.50	1.6	20,500	0.01%
2022/07/05	13	115.58	9	117.44	116.00	4	20,405	0.02%
2022/07/04	2.5	112.90	13.1	113.91	115.50	-10.6	19,948	-0.05%
2022/07/01	36.3	115.92	24	117.58	111.00	12.3	19,836	0.06%
2022/06/30	4	116.88	6	120.50	119.00	-2	19,480	-0.01%
2022/06/29	15.2	122.23	8	120.25	120.00	7.2	19,155	0.04%
2022/06/28	15.1	126.17	13	124.35	128.00	2.1	18,787	0.01%
2022/06/27	4	125.38	8	125.31	128.00	-4	18,412	-0.02%
2022/06/24	3	113.69	15	116.97	116.50	-12	17,937	-0.07%
2022/06/23	20.2	114.51	7	113.14	110.50	13.2	17,617	0.07%
2022/06/22	13	117.81	12.1	119.57	120.00	0.9	17,276	0.01%
2022/06/21	8	123.50	9	123.44	123.50	-1	16,758	-0.01%
2022/06/20	22	123.41	25	122.22	119.50	-3	16,534	-0.02%
2022/06/17	6	130.67	6	132.08	131.00	0	16,156	0.00%
2022/06/16	11.1	136.11	6.1	135.68	131.00	5	15,984	0.03%
2022/06/15	2.3	140.13	2	142.50	140.50	0.3	16,030	0.00%
2022/06/14	4	141.88	5.1	142.79	143.00	-1.1	16,380	-0.01%
2022/06/13	10.2	144.21	1	143.50	143.00	9.2	17,312	0.05%
2022/06/10	5	150.90	2	151.25	150.00	3	17,735	0.02%
2022/06/09	31	156.34	1	155.00	155.00	30	17,977	0.17%
2022/06/08	2	161.00	1	161.00	161.50	1	18,124	0.01%
2022/06/07	11	158.05	11.1	160.45	159.00	-0.1	18,565	0.00%
2022/06/06	5	161.00	5.1	161.63	158.50	-0.1	19,086	0.00%
2022/06/02	3	159.17	0	159.50	158.50	3	19,672	0.02%
2022/06/01	2	159.00	18.2	159.69	159.50	-16.2	20,734	-0.08%
2022/05/31	19	156.97	3	156.83	157.00	16	22,047	0.07%
2022/05/30	10	160.40	10	158.75	158.50	0	22,405	0.00%
2022/05/27	10	158.50	7	159.21	160.50	3	22,706	0.01%
2022/05/26	15	159.59	8	161.56	156.50	7	23,032	0.03%
2022/05/25	12	161.63	6.2	160.23	160.50	5.8	23,196	0.03%
2022/05/24	10	165.10	12.2	163.47	161.50	-2.2	23,415	-0.01%
2022/05/23	4	155.25	29.3	162.97	163.50	-25.3	23,452	-0.11%
2022/05/20	0	0.00	4	148.25	149.00	-4	23,616	-0.02%
2022/05/19	9.1	141.97	4.6	145.51	146.00	4.5	24,528	0.02%
2022/05/18	3.1	146.32	4	146.25	147.50	-1	25,491	0.00%
2022/05/17	8	145.19	2	145.00	143.00	6	26,034	0.02%
2022/05/16	7	149.00	8	150.00	148.00	-1	26,380	0.00%
2022/05/13	4	153.13	9.2	151.88	153.50	-5.2	26,755	-0.02%
2022/05/12	2.1	150.70	1	148.50	148.50	1.1	27,852	0.00%
2022/05/11	2	151.25	3	151.83	151.50	-1	28,048	0.00%
2022/05/09	13	149.77	6	150.92	148.00	7	28,842	0.02%
2022/05/06	6	147.00	3	151.50	151.50	3	29,843	0.01%
2022/05/05	12	151.42	7.2	152.31	153.00	4.8	29,960	0.02%
2022/05/04	5	148.80	6	150.00	148.50	-1	29,923	0.00%
2022/05/03	4	143.50	1	146.00	146.00	3	30,123	0.01%
2022/04/29	4	146.00	4	146.88	146.00	0	30,426	0.00%
2022/04/28	3	144.67	6	142.33	142.00	-3	30,615	-0.01%
2022/04/27	2	144.50	2	142.25	144.00	0	30,648	0.00%
2022/04/26	4.1	147.98	3	146.33	145.00	1.1	30,761	0.00%
2022/04/25	10.1	149.75	7	149.86	148.00	3.1	30,860	0.01%
2022/04/22	9	156.61	9	156.39	156.00	0	30,890	0.00%
2022/04/21	8	157.94	14	158.21	157.50	-6	31,098	-0.02%
2022/04/20	2	156.75	4	157.25	155.50	-2	31,348	-0.01%
2022/04/19	1	155.00	1	156.50	156.00	0	31,482	0.00%
2022/04/18	6	151.00	11.1	151.50	151.00	-5.1	31,728	-0.02%
2022/04/15	7.1	155.07	17	155.97	155.00	-10	32,036	-0.03%
2022/04/14	0	0.00	3	157.00	154.50	-3	32,163	-0.01%
2022/04/13	1	156.00	10.4	157.00	158.00	-9.4	32,253	-0.03%
2022/04/12	13	151.54	3	149.17	153.00	10	32,311	0.03%
2022/04/11	7	152.50	3	152.33	151.50	4	32,351	0.01%
2022/04/08	3	153.83	15	155.13	154.00	-12	32,947	-0.04%
2022/04/07	10.2	152.30	2	152.50	149.50	8.2	33,063	0.02%
2022/04/06	26.1	154.64	24	154.96	156.00	2.1	33,093	0.01%
2022/04/01	5.2	157.48	5.7	158.45	160.00	-0.6	33,478	0.00%
2022/03/31	13	158.00	7	159.07	158.50	6	33,528	0.02%
2022/03/30	3.1	158.55	6.1	159.02	160.00	-3	33,688	-0.01%
2022/03/29	12.3	156.02	8	156.38	154.50	4.3	33,769	0.01%
2022/03/28	9.4	155.00	3	154.50	156.00	6.4	34,092	0.02%
2022/03/25	21.8	155.57	6	156.00	153.50	15.8	34,467	0.05%
2022/03/24	21	161.52	2	162.75	160.00	19	34,857	0.05%
2022/03/23	11	164.23	4	164.13	163.00	7	35,566	0.02%
2022/03/22	4	162.75	1	167.00	162.50	3	36,222	0.01%
2022/03/21	4.6	164.32	5	164.50	163.00	-0.4	37,126	0.00%
2022/03/18	8	161.44	3.1	161.10	163.00	4.9	38,261	0.01%
2022/03/17	18	165.17	190	160.64	168.00	-172	38,841	-0.44%	大賣/鉅額交易
2022/03/16	63.8	166.87	48	164.15	161.50	15.8	39,919	0.04%
2022/03/15	20	178.05	14	175.57	172.50	6	39,944	0.02%
2022/03/14	4	180.75	5	180.80	182.00	-1	41,030	0.00%
2022/03/11	9.1	175.46	6	175.83	175.00	3.1	42,473	0.01%
2022/03/10	3.1	180.63	5	178.60	176.50	-2	43,249	0.00%
2022/03/09	13.1	174.16	12	173.79	174.00	1.1	43,857	0.00%
2022/03/08	29.6	173.87	26.5	173.64	170.50	3.1	44,460	0.01%
2022/03/07	18.1	185.13	16	188.84	180.00	2.1	43,865	0.00%
2022/03/04	23.1	197.90	43.1	196.02	192.00	-20	43,042	-0.05%
2022/03/03	5	194.90	1	192.00	192.00	4	41,921	0.01%
2022/03/02	4	191.38	5	192.30	190.50	-1	41,774	0.00%
2022/03/01	19	189.89	30	193.10	193.00	-11	41,636	-0.03%
2022/02/25	14	186.14	14	186.29	187.00	0	41,391	0.00%
2022/02/24	39.3	187.23	47.3	185.71	182.00	-8	41,218	-0.02%
2022/02/23	31	188.73	16.1	189.53	190.00	14.9	40,843	0.04%
2022/02/22	35.4	184.45	26.2	183.08	181.50	9.2	40,488	0.02%
2022/02/21	23	197.74	22	197.64	195.00	1	39,762	0.00%
2022/02/18	66	195.17	25.3	191.67	194.50	40.7	39,031	0.10%
2022/02/17	20	185.85	18	186.28	183.00	2	38,225	0.01%
2022/02/16	112	183.83	16.3	183.70	183.50	95.7	37,912	0.25%	大買/
2022/02/15	31.4	179.91	41.3	181.05	178.50	-9.9	38,206	-0.03%
2022/02/14	79	178.77	53.1	180.85	180.00	25.9	38,783	0.07%
2022/02/11	11	174.00	4.1	175.56	172.00	6.9	38,390	0.02%
2022/02/10	8	174.44	281.5	173.14	175.50	-273.5	39,037	-0.70%	大賣/鉅額交易
2022/02/09	29	174.81	31	173.52	173.50	-2	39,741	-0.01%
2022/02/08	285	167.82	33	171.88	172.00	252	39,830	0.63%	大買/鉅額交易
2022/02/07	10	156.60	8	159.25	162.00	2	39,996	0.01%
2022/01/26	4	149.25	4	149.38	147.50	0	41,239	0.00%
2022/01/25	11	147.36	3	146.01	145.50	8	41,581	0.02%
2022/01/24	10.1	151.02	21.2	149.82	153.00	-11.1	41,813	-0.03%
2022/01/21	13.4	154.11	108	151.81	151.50	-94.6	42,137	-0.22%	大賣/
2022/01/20	3	161.67	152	162.49	161.00	-149	42,290	-0.35%	大賣/鉅額交易
2022/01/19	0.1	161.48	1	165.98	161.50	-0.9	42,524	0.00%
2022/01/18	2	165.50	2	167.75	166.00	0	42,715	0.00%
2022/01/17	15	168.20	6	166.67	166.00	9	43,550	0.02%
2022/01/14	8.2	169.40	10	168.75	173.50	-1.9	44,029	0.00%
2022/01/13	7.6	174.01	1	171.50	168.50	6.6	44,460	0.01%
2022/01/12	2.3	178.52	9	178.06	176.00	-6.7	44,725	-0.01%
2022/01/11	1	181.50	8	180.31	181.50	-7	45,521	-0.02%
2022/01/10	4.1	181.01	7.2	181.44	179.50	-3.1	46,605	-0.01%
2022/01/07	7.2	189.47	2	191.50	187.50	5.2	47,315	0.01%
2022/01/06	1	191.10	1	192.50	191.00	0	48,866	0.00%
2022/01/05	8	191.75	6	191.08	191.00	2	49,726	0.00%
2022/01/04	3.4	186.84	7.5	188.19	191.50	-4.1	50,499	-0.01%
2022/01/03	28.5	188.49	21	189.14	187.50	7.5	51,296	0.01%
2021/12/30	8.1	199.12	6	198.92	198.50	2.1	51,827	0.00%
2021/12/29	5	201.40	4	201.00	201.00	1	52,778	0.00%
2021/12/28	14	202.07	19	202.79	200.50	-5	54,654	-0.01%
2021/12/27	8.1	198.88	7	199.50	199.00	1.1	55,451	0.00%
2021/12/24	12	200.46	8	201.19	199.00	4	56,326	0.01%
2021/12/23	10	203.30	9	202.33	200.00	1	56,322	0.00%
2021/12/22	121	203.61	117.1	203.97	204.00	3.9	56,540	0.01%	大買/大賣/
2021/12/21	9	200.94	13.5	202.57	207.00	-4.5	56,543	-0.01%
2021/12/20	29.5	198.47	18.1	198.07	199.00	11.4	56,620	0.02%
2021/12/17	18	201.47	19	202.74	200.00	-1	56,644	0.00%
2021/12/16	11	200.59	12	199.13	196.50	-1	56,315	0.00%
2021/12/15	15	196.10	15	196.37	199.00	0	56,196	0.00%
2021/12/14	236	198.90	227	191.39	189.50	9	56,156	0.02%	大買/大賣/
2021/12/13	9.1	206.80	6	205.75	201.50	3.1	55,319	0.01%
2021/12/10	38.5	205.86	41.2	206.23	210.50	-2.6	55,553	0.00%
2021/12/09	208.1	199.16	213.8	199.57	208.00	-5.8	54,894	-0.01%	大買/大賣/
2021/12/08	292	199.55	39.2	198.13	197.00	252.8	54,715	0.46%	大買/鉅額交易
2021/12/07	114	180.43	388.3	186.69	191.00	-274.3	54,241	-0.51%	大買/大賣/鉅額交易
2021/12/06	112	173.01	134	177.02	176.50	-22	53,587	-0.04%	大買/大賣/
2021/12/03	38	168.66	31	169.37	164.50	7	53,625	0.01%
2021/12/02	15	162.57	47.6	162.01	169.50	-32.6	53,692	-0.06%
2021/12/01	2	154.50	15	154.47	154.50	-13	53,099	-0.02%
2021/11/30	6	155.92	12	156.46	156.50	-6	53,553	-0.01%
2021/11/29	26	152.77	34	152.96	153.00	-8	54,150	-0.01%
2021/11/26	13	155.23	6	157.17	152.00	7	55,260	0.01%
2021/11/25	3.2	157.43	56	157.81	157.50	-52.8	55,943	-0.09%
2021/11/24	4	154.13	37.4	153.21	154.00	-33.4	56,530	-0.06%
2021/11/23	7	155.93	20	156.10	154.00	-13	58,328	-0.02%
2021/11/22	54.1	156.44	4	155.75	154.50	50.1	60,206	0.08%
2021/11/19	17	157.15	31.1	157.58	156.00	-14.1	61,871	-0.02%
2021/11/18	28.1	161.80	5	161.00	160.50	23.1	64,140	0.04%
2021/11/17	15	157.67	10	157.50	158.50	5	66,010	0.01%
2021/11/16	4	158.50	11	159.86	161.00	-7	67,378	-0.01%
2021/11/15	36	159.08	40	159.10	157.00	-4	69,856	-0.01%
2021/11/12	44.2	160.22	53	160.05	159.00	-8.8	71,211	-0.01%
2021/11/11	70	168.55	26	167.46	159.50	44	71,484	0.06%
2021/11/10	19	184.05	10	182.55	177.00	9	72,107	0.01%
2021/11/09	80	189.59	25.1	185.11	183.50	54.9	73,224	0.08%
2021/11/08	41	181.24	53	183.11	190.00	-12	73,787	-0.02%
2021/11/05	252	175.95	166	175.41	178.00	86	74,735	0.12%	大買/大賣/
2021/11/04	50.1	178.40	41	176.71	174.50	9.1	76,083	0.01%
2021/11/03	168.3	172.40	23.5	172.31	171.50	144.8	76,323	0.19%	大買/鉅額交易
2021/11/02	3	162.33	7.6	162.93	161.00	-4.6	76,868	-0.01%
2021/11/01	13	161.00	26.1	162.39	158.50	-13.1	77,612	-0.02%
2021/10/29	18	160.19	34.2	159.57	160.00	-16.2	78,267	-0.02%
2021/10/28	39.3	155.60	17.3	156.71	153.50	22	79,584	0.03%
2021/10/27	23	154.54	9	154.33	153.00	14	82,036	0.02%
2021/10/26	13	157.31	13	157.54	157.00	0	84,992	0.00%
2021/10/25	26	155.75	59.1	157.53	157.50	-33.1	87,571	-0.04%
2021/10/22	29.2	154.27	13	155.88	152.50	16.2	90,066	0.02%
2021/10/21	11	161.45	30	161.80	159.00	-19	91,770	-0.02%
2021/10/20	50	162.00	55	162.20	159.50	-5	92,550	-0.01%
2021/10/19	12	160.54	7	160.50	158.00	5	94,278	0.01%
2021/10/18	74	151.56	70.1	153.57	160.00	3.9	96,471	0.00%
2021/10/15	24	162.46	53	161.86	161.00	-29	97,931	-0.03%
2021/10/14	94	160.48	98	158.89	164.50	-4	98,982	0.00%
2021/10/13	66	158.30	91	157.86	155.00	-25	99,248	-0.03%
2021/10/12	72.4	158.32	44	157.78	153.50	28.4	101,711	0.03%
2021/10/08	25.5	166.97	18.2	167.79	169.50	7.3	102,911	0.01%
2021/10/07	70	170.41	85.1	170.48	171.50	-15.1	105,121	-0.01%
2021/10/06	41	166.35	28	166.38	161.50	13	106,167	0.01%
2021/10/05	45.3	165.25	52.4	166.55	173.00	-7.1	107,309	-0.01%
2021/10/04	64.4	172.59	72.3	172.33	165.50	-7.9	108,342	-0.01%
2021/10/01	36.8	188.81	15	192.57	183.50	21.8	110,613	0.02%
2021/09/30	5.2	201.63	5.1	203.42	203.50	0.1	112,158	0.00%
2021/09/29	11.1	201.00	34	200.15	200.50	-23	113,993	-0.02%
2021/09/28	17.3	202.51	4.4	202.43	203.50	12.9	115,755	0.01%
2021/09/27	34	212.93	5	214.80	208.00	29	117,732	0.02%
2021/09/24	5.4	212.56	57.1	214.99	215.00	-51.7	121,860	-0.04%
2021/09/23	10	208.65	21	208.79	207.50	-11	123,853	-0.01%
2021/09/22	4.2	203.74	5	204.80	203.00	-0.8	127,961	0.00%
2021/09/17	14.1	207.46	34	207.29	210.00	-20	129,019	-0.02%
2021/09/16	6.2	202.90	7	201.36	200.50	-0.8	131,239	0.00%
2021/09/15	68.1	202.23	66	203.74	205.00	2.1	132,972	0.00%
2021/09/14	78.2	207.15	49	204.04	201.50	29.2	136,191	0.02%
2021/09/13	90	213.27	64	212.46	210.00	26	138,442	0.02%
2021/09/10	107.2	210.30	105.2	212.74	211.50	2	139,336	0.00%	大買/大賣/
2021/09/09	48.5	209.25	41	207.59	207.50	7.5	140,530	0.01%
2021/09/08	45.2	212.01	44	213.59	213.00	1.2	141,059	0.00%
2021/09/07	22.1	203.70	37	206.80	209.50	-15	141,359	-0.01%
2021/09/06	48.4	219.08	28	220.38	211.00	20.4	140,707	0.01%
2021/09/03	45.4	228.09	39	229.09	222.00	6.4	140,444	0.00%
2021/09/02	58	238.27	42	239.75	235.50	16	139,951	0.01%
2021/09/01	54.5	239.06	32.3	239.42	235.00	22.2	139,269	0.02%
2021/08/31	29.3	245.51	20	248.88	248.00	9.3	138,045	0.01%
2021/08/30	30	254.32	26	254.15	249.00	4	137,102	0.00%
2021/08/27	98	257.50	85	257.10	252.00	13	136,378	0.01%
2021/08/26	40.4	256.91	48.3	256.19	258.00	-7.9	134,570	-0.01%
2021/08/25	43.5	251.47	77.1	255.49	262.00	-33.6	132,823	-0.03%
2021/08/24	86.6	250.51	66	250.06	244.00	20.6	131,087	0.02%
2021/08/23	14	242.39	67.7	243.14	248.00	-53.7	129,142	-0.04%
2021/08/20	50.1	217.23	56.1	217.60	225.50	-6	129,352	0.00%
2021/08/19	145	222.59	127.1	223.20	213.00	17.9	130,804	0.01%	大買/大賣/
2021/08/18	32.1	209.84	56.2	212.64	226.00	-24.1	129,864	-0.02%
2021/08/17	43.1	210.38	88.1	211.80	205.50	-45	130,875	-0.03%
2021/08/16	70.1	211.55	74	212.72	215.00	-4	131,847	0.00%
2021/08/13	67.1	226.25	64	226.84	215.00	3.1	131,260	0.00%
2021/08/12	64.2	219.95	67.4	219.35	230.00	-3.2	131,665	0.00%
2021/08/11	51.1	218.97	51	218.11	217.00	0.1	131,247	0.00%
2021/08/10	149.2	230.63	127	231.82	225.00	22.2	129,537	0.02%	大買/大賣/
2021/08/09	109.2	233.91	115	233.35	229.00	-5.8	128,839	0.00%	大買/大賣/
2021/08/06	49.4	234.20	69.3	235.35	231.00	-19.9	128,536	-0.02%
2021/08/05	48.3	224.00	29	222.24	221.00	19.3	127,154	0.02%
2021/08/04	37	233.93	41.1	234.16	233.00	-4.1	126,543	0.00%
2021/08/03	53	233.25	34	231.78	229.00	19	126,639	0.02%
2021/08/02	140.5	221.94	138	223.86	232.00	2.5	125,565	0.00%	大買/大賣/
2021/07/30	222	244.30	163	244.47	223.50	59	123,176	0.05%	大買/大賣/
2021/07/29	152	236.56	142.6	239.11	248.00	9.4	120,666	0.01%	大買/大賣/
2021/07/28	163	207.03	149.4	208.06	225.50	13.7	118,502	0.01%	大買/大賣/
2021/07/27	88.1	205.92	188	206.32	205.00	-99.9	116,098	-0.09%	大賣/
2021/07/26	120.4	227.60	92	230.19	216.50	28.4	115,006	0.02%	大買/
2021/07/23	160.3	242.77	172.2	243.23	240.00	-11.9	113,819	-0.01%	大買/大賣/
2021/07/22	139.2	232.05	128.1	231.80	240.00	11.1	112,099	0.01%	大買/大賣/
2021/07/21	256.9	254.72	202.2	256.03	238.50	54.7	109,689	0.05%	大買/大賣/
2021/07/20	64.7	272.51	194	265.12	260.50	-129.3	107,231	-0.12%	大賣/鉅額交易
2021/07/19	46	291.09	35	290.99	286.00	11	105,706	0.01%
2021/07/16	271	294.48	160.2	292.26	286.00	110.9	105,178	0.11%	大買/大賣/鉅額交易
2021/07/15	89	263.90	127.6	267.44	278.50	-38.6	102,364	-0.04%	大賣/
2021/07/14	250.6	252.32	258.1	251.41	253.50	-7.5	101,196	-0.01%	大買/大賣/
2021/07/13	179.4	277.41	141	281.31	258.50	38.4	98,531	0.04%	大買/大賣/
2021/07/12	142.3	288.02	169.3	290.42	287.00	-27	96,744	-0.03%	大買/大賣/
2021/07/09	88.2	290.12	65.2	290.53	275.00	22.9	94,700	0.02%
2021/07/08	101.2	277.74	136.3	279.72	304.00	-35.1	92,400	-0.04%	大買/大賣/
2021/07/07	134.2	287.41	117.2	289.39	276.50	17.1	89,534	0.02%	大買/大賣/
2021/07/06	135.7	307.98	115.4	306.62	296.00	20.4	87,537	0.02%	大買/大賣/
2021/07/05	88.3	314.06	121.3	305.85	302.00	-33	85,714	-0.04%	大賣/
2021/07/02	147.3	335.08	115	329.09	326.50	32.3	83,762	0.04%	大買/大賣/
2021/07/01	272.5	338.08	161.2	339.14	336.00	111.3	81,705	0.14%	大買/大賣/鉅額交易
2021/06/30	116	305.53	175.2	312.52	321.00	-59.2	77,304	-0.08%	大買/大賣/
2021/06/29	218.4	309.57	160	303.47	292.00	58.4	75,146	0.08%	大買/大賣/
2021/06/28	74	292.73	104	296.77	300.00	-30	71,395	-0.04%	大賣/
2021/06/25	160	265.85	235.1	269.80	273.00	-75.1	70,194	-0.11%	大買/大賣/
2021/06/24	84	239.39	76	235.58	248.50	8	67,663	0.01%
2021/06/23	181.2	244.30	140	244.50	226.00	41.2	65,883	0.06%	大買/大賣/
2021/06/22	215.9	263.95	142.4	265.57	251.00	73.6	61,674	0.12%	大買/大賣/
2021/06/21	51.1	244.03	48.2	247.14	249.00	2.9	58,851	0.00%
2021/06/18	67.4	216.39	74.1	219.33	226.50	-6.7	58,156	-0.01%
2021/06/17	81.1	204.19	25	205.04	206.00	56.1	56,643	0.10%
2021/06/16	125	207.54	123	206.54	205.50	2	55,154	0.00%	大買/大賣/
2021/06/15	16	188.16	15.1	187.30	191.50	0.9	53,839	0.00%
2021/06/11	27	170.07	87	172.79	174.50	-60	53,432	-0.11%
2021/06/10	19.1	153.69	33	155.39	159.00	-14	53,228	-0.03%
2021/06/09	28.1	159.46	0	0.00	160.00	28.1	53,324	0.05%
2021/06/08	8	160.75	35	162.54	165.00	-27	53,404	-0.05%
2021/06/07	16	149.38	4.2	153.72	153.00	11.9	53,464	0.02%
2021/06/04	28	156.45	0	0.00	155.50	28	53,521	0.05%
2021/06/03	17	159.38	4	160.88	161.00	13	53,592	0.02%
2021/06/02	28	162.46	19	160.11	160.00	9	53,515	0.02%
2021/06/01	21	151.60	12.1	150.97	159.50	8.9	53,205	0.02%
2021/05/31	42	152.83	20	152.13	145.00	22	53,006	0.04%
2021/05/28	63.1	148.32	92	152.30	154.50	-28.9	52,533	-0.06%
2021/05/27	85.2	137.53	100.3	138.41	140.50	-15.1	50,723	-0.03%
2021/05/26	39	119.53	52	120.88	128.00	-13	47,866	-0.03%
2021/05/25	132	125.14	67	122.08	116.50	65	46,237	0.14%	大買/
2021/05/24	42	121.38	40.8	123.09	125.00	1.2	43,825	0.00%
2021/05/21	6	111.25	19.3	112.75	114.00	-13.3	42,234	-0.03%
2021/05/20	49	97.28	78.5	101.01	104.00	-29.5	41,724	-0.07%
2021/05/19	14	91.20	11	94.12	94.60	3	39,609	0.01%
2021/05/18	1	83.90	13	85.34	86.00	-12	39,042	-0.03%
2021/05/17	33	78.67	40	78.26	78.20	-7	38,911	-0.02%
2021/05/14	44	76.72	55.4	79.08	81.60	-11.4	37,764	-0.03%
2021/05/13	29	82.20	55	80.77	80.10	-26	36,679	-0.07%
2021/05/12	20	92.03	18	91.98	88.90	2	36,346	0.01%
2021/05/11	59.9	100.29	25	102.45	98.70	34.9	36,361	0.10%
2021/05/10	23	98.53	23	99.20	101.50	0	35,317	0.00%
2021/05/07	15	90.15	8	91.36	92.30	7	34,558	0.02%
2021/05/06	29	92.01	43	90.87	89.90	-14	34,312	-0.04%
2021/05/05	23	92.00	26	91.83	92.50	-3	33,721	-0.01%
2021/05/04	75	95.61	61	94.37	91.40	14	33,189	0.04%
2021/05/03	44	101.94	41.4	101.89	101.50	2.6	32,428	0.01%
2021/04/29	40	92.29	36	93.43	94.70	4	31,563	0.01%
2021/04/28	84	94.97	71	94.94	92.50	13	31,936	0.04%
2021/04/27	55	92.82	46	94.98	91.20	9	31,941	0.03%
2021/04/26	2.3	87.45	34	88.92	90.20	-31.7	31,963	-0.10%
2021/04/23	98	83.97	83	84.86	82.00	15	32,715	0.05%
2021/04/22	99	93.68	89.5	93.24	85.80	9.5	32,945	0.03%
2021/04/21	44	86.31	41	86.46	89.60	3	32,068	0.01%
2021/04/20	48	79.95	39	80.95	81.50	9	31,928	0.03%
2021/04/19	7	79.74	3	79.63	80.60	4	32,264	0.01%
2021/04/16	4	70.18	23	70.47	73.30	-19	32,430	-0.06%
2021/04/15	5	65.20	60	66.87	66.70	-55	32,892	-0.17%
2021/04/14	16	63.90	14	65.96	65.30	2	34,186	0.01%
2021/04/13	7	65.57	15.4	63.63	64.30	-8.4	34,459	-0.02%
2021/04/12	21	63.75	16	63.88	64.00	5	35,159	0.01%
2021/04/09	35	56.84	36	58.15	58.20	-1	36,862	0.00%
2021/04/08	28	58.97	3	58.60	58.90	25	37,908	0.07%
2021/04/07	25	58.00	35	58.41	58.70	-10	39,236	-0.03%
2021/04/06	89	56.99	11	57.00	57.40	78	42,280	0.18%
2021/04/01	22	56.26	10	55.97	55.90	12	43,279	0.03%
2021/03/31	4	55.80	28	56.11	55.10	-24	44,129	-0.05%
2021/03/30	23	55.07	13	54.48	54.60	10	44,067	0.02%
2021/03/29	22	55.19	13	54.62	55.40	9	44,720	0.02%
2021/03/26	3	50.67	3	52.73	52.90	0	46,649	0.00%
2021/03/25	0	0.00	9	50.56	49.90	-9	47,659	-0.02%
2021/03/24	7	52.24	7	52.01	52.00	0	48,732	0.00%
2021/03/23	19	52.28	14	53.02	51.70	5	48,863	0.01%
2021/03/22	10	54.11	36	53.84	54.50	-26	48,009	-0.05%
2021/03/19	11	49.90	10	49.55	49.55	1	47,755	0.00%
2021/03/18	22	49.85	6	49.90	49.95	16	48,015	0.03%
2021/03/17	25	48.94	88	48.65	49.00	-63	48,441	-0.13%
2021/03/16	10	48.20	14	48.52	48.65	-4	48,956	-0.01%
2021/03/15	11	48.70	14	48.12	48.70	-3	49,649	-0.01%
2021/03/12	22	48.16	3	47.73	47.40	19	50,455	0.04%
2021/03/11	0	0.00	3	47.47	47.25	-3	50,756	-0.01%
2021/03/10	0	0.00	6.2	46.80	47.00	-6.2	50,926	-0.01%
2021/03/09	2	45.80	5	46.67	47.50	-3	51,141	-0.01%
2021/03/08	3	46.78	6	46.91	45.40	-3	51,479	-0.01%
2021/03/05	22	46.20	28	45.84	45.85	-6	51,890	-0.01%
2021/03/04	20	46.66	0	0.00	46.05	20	52,319	0.04%
2021/03/03	33	46.92	8	46.49	47.30	25	52,717	0.05%
2021/03/02	8.2	48.24	5	47.99	45.50	3.2	53,775	0.01%
2021/02/26	3	47.03	9	47.17	47.95	-6	54,074	-0.01%
2021/02/24	2	46.50	5	46.50	46.00	-3	54,183	-0.01%
2021/02/23	7	47.43	1	48.30	46.70	6	54,262	0.01%
2021/02/22	5	46.50	8.5	47.01	46.75	-3.5	54,800	-0.01%
2021/02/19	1	44.35	3	44.58	44.50	-2	54,951	0.00%
2021/02/18	15.2	45.62	23.1	45.85	45.25	-7.9	55,206	-0.01%
2021/02/17	10	43.02	6.1	43.04	43.90	3.9	54,788	0.01%
2021/02/05	4	42.93	4	42.45	42.20	0	54,773	0.00%
2021/02/04	0	0.00	9	42.46	43.50	-9	54,818	-0.02%
2021/02/03	14	43.79	16	42.76	42.25	-2	55,361	0.00%
2021/02/02	24	44.65	8	43.44	43.50	16	56,019	0.03%
2021/02/01	8	41.72	8	41.64	41.35	0	55,488	0.00%
2021/01/29	3	43.75	0	0.00	42.80	3	55,267	0.01%
2021/01/28	10	45.20	10	45.35	44.75	0	55,130	0.00%
2021/01/27	13.3	45.00	4	44.43	44.55	9.3	54,963	0.02%
2021/01/26	9	45.57	7	45.56	45.60	2	55,058	0.00%
2021/01/25	14	46.22	22	45.91	45.65	-8	54,998	-0.01%
2021/01/22	32	44.31	19	44.29	44.80	13	54,629	0.02%
2021/01/21	8	43.26	65	43.73	42.70	-57	54,212	-0.11%
2021/01/20	53.1	42.82	4	42.44	42.10	49.1	53,579	0.09%
2021/01/19	16	43.97	68	45.06	43.20	-52	52,968	-0.10%
2021/01/18	70	43.79	62	42.05	45.10	8	52,507	0.02%
2021/01/15	26	43.91	50	43.68	43.25	-24	51,347	-0.05%
2021/01/14	26	49.10	21.5	49.84	48.05	4.5	50,492	0.01%
2021/01/13	1	49.45	1	48.65	48.00	0	50,040	0.00%
2021/01/12	27	49.44	47	48.85	49.05	-20	49,715	-0.04%
2021/01/11	8.5	49.38	3	49.48	50.40	5.5	48,278	0.01%
2021/01/08	54	48.20	22	48.35	48.50	32	47,488	0.07%
2021/01/07	24	46.77	25	46.33	47.35	-1	46,536	0.00%
2021/01/06	39	53.49	36	53.13	50.30	3	45,072	0.01%
2021/01/05	43.5	55.40	51.1	54.39	54.60	-7.6	44,340	-0.02%
2021/01/04	49	54.99	61	55.35	57.10	-12	43,023	-0.03%
2020/12/31	18	51.68	19	51.47	52.90	-1	40,875	0.00%
2020/12/30	43.5	50.44	13	50.11	50.10	30.5	39,737	0.08%
2020/12/29	58	52.44	44	53.92	49.35	14	38,285	0.04%
2020/12/28	32.5	51.60	30	51.96	52.80	2.5	35,075	0.01%
2020/12/25	24	48.04	32	47.84	48.00	-8	33,634	-0.02%
2020/12/24	17	45.87	36	45.58	45.25	-19	32,551	-0.06%
2020/12/23	24	44.64	41	43.30	45.45	-17	32,156	-0.05%
2020/12/22	64	47.93	110	47.50	43.15	-46	31,216	-0.15%	大賣/
2020/12/21	44	46.88	24	45.33	47.50	20	28,681	0.07%
2020/12/18	51	43.29	29	43.69	43.20	22	27,305	0.08%
2020/12/17	5	41.26	12	41.40	42.35	-7	25,975	-0.03%
2020/12/16	30	41.30	2	40.55	41.00	28	25,507	0.11%
2020/12/15	68	40.38	18	41.08	40.00	50	25,254	0.20%
2020/12/14	53	40.72	47.4	40.24	40.75	5.7	24,601	0.02%
2020/12/11	21	40.18	27	40.04	38.95	-6	24,110	-0.02%
2020/12/10	25	42.10	30	41.56	41.40	-5	23,548	-0.02%
2020/12/09	13	41.40	68	41.47	41.40	-55	22,943	-0.24%
2020/12/08	48	41.04	44	41.06	40.60	4	22,173	0.02%
2020/12/07	36.2	38.44	24	38.22	38.25	12.2	21,113	0.06%
2020/12/04	10	38.44	15	39.25	38.00	-5	20,573	-0.02%
2020/12/03	17	39.80	52	39.75	39.50	-35	20,136	-0.17%
2020/12/02	44	40.70	22	40.65	40.00	22	19,824	0.11%
2020/12/01	34	41.56	1	41.45	41.10	33	19,317	0.17%
2020/11/30	3.2	43.03	28	42.97	43.70	-24.8	18,836	-0.13%
2020/11/27	9	40.71	9	41.53	43.00	0	18,393	0.00%
2020/11/26	16	42.21	7	42.13	40.65	9	17,895	0.05%
2020/11/25	53	39.57	27.5	39.67	40.90	25.5	16,799	0.15%
2020/11/24	8	37.56	0	0.00	37.20	8	16,009	0.05%
2020/11/23	0	0.00	6	37.50	37.45	-6	15,818	-0.04%
2020/11/20	41	37.46	12	37.51	36.75	29	15,621	0.19%
2020/11/19	26	36.86	23	36.50	37.45	3	15,539	0.02%
2020/11/18	18	35.27	26.3	35.35	36.40	-8.3	14,552	-0.06%
2020/11/17	7	32.84	6	32.57	33.35	1	13,788	0.01%
2020/11/16	11	31.40	12	31.66	31.55	-1	13,474	-0.01%
2020/11/13	2	31.10	2	31.55	30.60	0	13,393	0.00%
2020/11/12	10	31.66	10	31.18	31.20	0	13,198	0.00%
2020/11/11	24	31.07	36	31.90	32.45	-12	13,081	-0.09%
2020/11/10	41	32.17	17	31.44	29.80	24	12,631	0.19%
2020/11/09	7	31.29	9	31.57	32.25	-2	11,564	-0.02%
2020/11/05	10	29.07	8	28.98	28.95	2	11,279	0.02%
2020/11/04	16	28.15	51	28.25	28.90	-35	11,238	-0.31%
2020/11/03	14	27.76	24	28.21	28.60	-10	11,022	-0.09%
2020/11/02	66	27.73	10	27.92	27.00	56	10,673	0.52%
2020/10/30	1	26.70	0	0.00	26.20	1	10,273	0.01%
2020/10/29	0	0.00	2	26.63	26.70	-2	10,172	-0.02%
2020/10/27	1	26.00	3	26.08	26.10	-2	9,870	-0.02%
2020/10/26	7	26.08	4	26.30	26.85	3	9,717	0.03%
2020/10/22	0	0.00	2	24.45	24.45	-2	9,161	-0.02%
2020/10/21	0	0.00	1	25.30	25.30	-1	9,085	-0.01%
2020/10/20	3	24.85	2	25.13	25.25	1	8,840	0.01%
2020/10/19	0	0.00	2	23.50	23.55	-2	8,522	-0.02%
2020/10/15	1	24.65	0	0.00	24.05	1	8,399	0.01%
2020/10/14	25	24.86	27	24.45	24.55	-2	8,292	-0.02%
2020/10/13	12	24.50	15	24.78	25.05	-3	8,112	-0.04%
2020/10/12	2	23.05	9	22.88	23.15	-7	7,687	-0.09%
2020/10/08	1	23.60	6	23.25	23.80	-5	7,540	-0.07%
2020/10/07	5	23.75	16	23.83	24.45	-11	7,351	-0.15%
2020/10/06	19	22.81	21	22.71	23.45	-2	7,094	-0.03%
2020/10/05	3	22.40	18	22.03	22.85	-15	6,852	-0.22%
2020/09/30	0	0.00	17	21.05	21.25	-17	6,606	-0.26%
2020/09/29	13	22.45	11	21.27	21.00	2	6,614	0.03%
2020/09/28	0	0.00	22	21.54	21.65	-22	6,365	-0.35%
2020/09/25	8	20.10	31	20.29	20.45	-23	6,001	-0.38%
2020/09/24	3	19.25	0	0.00	19.20	3	5,795	0.05%
2020/09/23	2	19.45	0	0.00	19.50	2	5,708	0.04%
2020/09/16	0	0.00	1	19.75	20.10	-1	5,575	-0.02%
2020/09/15	0	0.00	4	19.55	19.80	-4	5,503	-0.07%
2020/09/14	1	19.60	0	0.00	19.75	1	5,435	0.02%
2020/09/11	2	19.90	0	0.00	20.00	2	5,337	0.04%
2020/09/09	0	0.00	2	20.50	20.40	-2	5,195	-0.04%
2020/09/08	8	19.98	6	20.15	20.00	2	5,129	0.04%
2020/09/07	14	20.44	0	0.00	20.15	14	5,064	0.28%
2020/09/04	0	0.00	15	19.91	20.00	-15	4,899	-0.31%
2020/09/03	0	0.00	1	20.45	20.45	-1	4,775	-0.02%
2020/09/02	11	20.62	2	20.65	20.70	9	4,671	0.19%
2020/09/01	0	0.00	3	20.95	20.95	-3	4,595	-0.07%
2020/08/31	6	22.05	3	21.20	21.20	3	4,531	0.07%
2020/08/27	2	21.05	0	0.00	20.90	2	4,277	0.05%
2020/08/26	8	22.06	2	22.00	22.10	6	4,161	0.14%
2020/08/25	2	21.30	8	21.31	21.75	-6	3,937	-0.15%
2020/08/21	2	20.15	0	0.00	20.10	2	3,516	0.06%
2020/08/20	1	19.90	0	0.00	19.95	1	3,447	0.03%
2020/08/19	4	20.61	4	20.39	20.35	0	3,250	0.00%
2020/08/18	10	20.05	1	19.80	20.10	9	3,028	0.30%
2020/08/17	6	20.48	6	20.43	20.05	0	2,835	0.00%
2020/08/14	3	19.97	8	20.11	19.90	-5	2,607	-0.19%
2020/08/13	0	0.00	2	19.00	19.05	-2	2,275	-0.09%
2020/08/12	0	0.00	16	18.80	18.80	-16	2,218	-0.72%
2020/08/10	0	0.00	1	18.60	19.00	-1	2,144	-0.05%
2020/08/07	16	18.20	0	0.00	18.30	16	2,044	0.78%
2020/07/30	1	17.10	0	0.00	17.15	1	2,011	0.05%
2020/07/28	1	16.95	0	0.00	16.95	1	2,034	0.05%
2020/07/20	0	0.00	2	17.85	17.90	-2	2,074	-0.10%
2020/07/16	2	18.80	0	0.00	18.55	2	2,081	0.10%
2020/07/15	0	0.00	1	18.55	18.60	-1	2,041	-0.05%
2020/07/14	0	0.00	6	18.53	18.70	-6	2,051	-0.29%
2020/07/10	0	0.00	1	18.60	18.65	-1	2,028	-0.05%
2020/07/09	0	0.00	3	18.20	18.50	-3	1,967	-0.15%
2020/07/08	0	0.00	19	18.69	18.70	-19	1,906	-1.00%
2020/07/07	0	0.00	24	17.69	18.40	-24	1,792	-1.34%
2020/07/06	5	17.00	0	0.00	17.65	5	1,677	0.30%
2020/07/02	0	0.00	5	16.50	16.50	-5	1,623	-0.31%
2020/06/30	2	16.43	0	0.00	16.45	2	1,691	0.12%
2020/06/16	18	16.70	0	0.00	16.70	18	1,957	0.92%
2020/06/15	1	16.30	0	0.00	16.30	1	2,081	0.05%
2020/06/09	5	17.10	1	17.05	17.00	4	2,236	0.18%
2020/06/05	0	0.00	11	16.79	16.70	-11	2,252	-0.49%
2020/06/02	2	16.20	0	0.00	16.20	2	2,271	0.09%
2020/05/29	0	0.00	5	16.20	16.30	-5	2,270	-0.22%
2020/05/27	1	16.50	0	0.00	16.35	1	2,255	0.04%
2020/05/22	10	16.05	3	16.25	15.95	7	2,257	0.31%
2020/05/21	0	0.00	10	16.25	16.25	-10	2,264	-0.44%
2020/05/14	10	15.72	2	15.75	15.60	8	2,297	0.35%
2020/05/13	2	15.98	0	0.00	15.95	2	2,283	0.09%
2020/05/08	0	0.00	11	16.75	16.75	-11	2,240	-0.49%
2020/05/05	10	16.55	0	0.00	16.40	10	2,265	0.44%
2020/04/30	10	17.00	0	0.00	16.90	10	2,272	0.44%
2020/04/29	7	16.76	0	0.00	16.70	7	2,270	0.31%
2020/04/21	4	16.24	5	16.10	15.95	-1	2,263	-0.04%
2020/04/16	1	15.85	0	0.00	15.95	1	2,161	0.05%
2020/04/15	1	16.00	2	15.75	16.10	-1	2,151	-0.05%
2020/04/13	1	15.30	0	0.00	15.05	1	2,124	0.05%
2020/04/10	9	15.12	0	0.00	15.30	9	2,113	0.43%
2020/04/09	2	14.98	0	0.00	15.10	2	2,110	0.09%
2020/04/08	1	14.95	0	0.00	14.95	1	2,082	0.05%
2020/04/06	2	14.20	0	0.00	14.30	2	2,026	0.10%
2020/04/01	2	14.15	5	14.25	14.35	-3	2,011	-0.15%
2020/03/31	1	13.70	0	0.00	13.75	1	1,958	0.05%
2020/03/30	2	13.63	0	0.00	13.85	2	1,933	0.10%
2020/03/27	1	14.00	5	13.90	13.90	-4	1,903	-0.21%
2020/03/26	1	13.60	0	0.00	13.60	1	1,872	0.05%
2020/03/25	1	13.50	0	0.00	13.25	1	1,844	0.05%
2020/03/19	1	11.85	0	0.00	11.90	1	1,715	0.06%
2020/03/17	2	13.43	0	0.00	13.40	2	1,565	0.13%
2020/03/16	3	14.70	5	14.40	14.30	-2	1,524	-0.13%
2020/03/09	1	16.55	0	0.00	16.50	1	1,389	0.07%
2020/03/04	10	17.10	0	0.00	17.20	10	1,368	0.73%
2020/02/26	0	0.00	5	17.50	17.50	-5	1,341	-0.37%
2020/02/06	0	0.00	10	17.20	17.30	-10	1,239	-0.81%
2020/02/04	0	0.00	10	17.05	16.95	-10	1,235	-0.81%
2020/01/31	2	16.95	0	0.00	17.00	2	1,180	0.17%
2020/01/30	0	0.00	30	17.35	16.80	-30	1,166	-2.57%
2020/01/20	5	18.15	0	0.00	18.15	5	1,124	0.44%
2020/01/03	0	0.00	11	18.65	18.60	-11	1,270	-0.87%
2019/12/19	5	18.35	0	0.00	18.40	5	1,376	0.36%
2019/12/18	7	18.52	1	18.50	18.50	6	1,364	0.44%
2019/12/13	11	17.89	0	0.00	17.85	11	1,341	0.82%
2019/12/05	1	18.35	0	0.00	18.45	1	1,434	0.07%
2019/12/04	1	18.50	0	0.00	18.55	1	1,445	0.07%
2019/10/17	1	17.60	0	0.00	17.65	1	4,570	0.02%
2019/10/02	0	0.00	5	18.20	18.35	-5	4,604	-0.11%
2019/09/17	1	18.85	0	0.00	19.10	1	4,828	0.02%
2019/09/16	0	0.00	1	19.05	18.90	-1	4,869	-0.02%
2019/09/06	1	19.70	0	0.00	19.75	1	4,854	0.02%
2019/09/05	1	19.80	0	0.00	19.75	1	4,873	0.02%
2019/09/04	5	20.35	0	0.00	20.15	5	4,831	0.10%
2019/09/03	1	20.05	8	20.06	20.20	-7	4,719	-0.15%
2019/08/26	0	0.00	5	19.20	18.75	-5	4,612	-0.11%
2019/08/23	0	0.00	5	18.55	18.60	-5	4,582	-0.11%
2019/08/22	7	18.93	0	0.00	18.75	7	4,606	0.15%
2019/08/21	6	19.39	7	19.34	19.30	-1	4,570	-0.02%
2019/08/20	7	18.81	0	0.00	18.75	7	4,536	0.15%
2019/08/19	0	0.00	4	19.25	19.15	-4	4,493	-0.09%
2019/08/16	4	19.65	5	19.50	19.55	-1	4,417	-0.02%
2019/08/15	7	20.34	0	0.00	19.80	7	4,356	0.16%
2019/08/14	10	21.15	10	21.00	21.05	0	4,292	0.00%
2019/08/13	2	20.48	0	0.00	20.60	2	4,250	0.05%
2019/08/12	5	20.82	0	0.00	20.65	5	4,215	0.12%
2019/08/08	1	21.55	3	21.40	21.40	-2	4,184	-0.05%
2019/08/07	3	20.60	0	0.00	20.50	3	4,085	0.07%
2019/08/06	2	20.60	0	0.00	20.55	2	4,031	0.05%
2019/08/05	14	21.48	0	0.00	21.40	14	3,939	0.36%
2019/08/02	1	21.50	0	0.00	21.80	1	3,813	0.03%
2019/08/01	11	21.03	0	0.00	20.85	11	3,588	0.31%
2019/07/30	5	21.30	0	0.00	21.25	5	3,382	0.15%
2019/07/26	22	22.45	48	22.07	21.90	-26	3,167	-0.82%
2019/07/25	16	21.35	17	21.20	21.90	-1	2,829	-0.04%
2019/07/24	31	20.21	35	20.26	20.40	-4	2,501	-0.16%
2019/07/10	0	0.00	1	19.30	19.25	-1	1,967	-0.05%
2019/07/09	0	0.00	1	19.05	19.15	-1	1,934	-0.05%
2019/07/04	1	19.30	1	19.30	19.25	0	1,874	0.00%
2019/07/02	2	18.53	19	18.65	19.10	-17	1,787	-0.95%
2019/07/01	2	18.20	0	0.00	18.25	2	1,709	0.12%
2019/06/28	4	18.23	0	0.00	18.10	4	1,697	0.24%
2019/06/27	7	18.33	0	0.00	18.40	7	1,678	0.42%
2019/06/26	2	18.30	0	0.00	18.35	2	1,659	0.12%
2019/06/24	0	0.00	2	18.10	18.15	-2	1,602	-0.12%
2019/06/20	3	18.07	3	18.10	17.95	0	1,518	0.00%
2019/06/19	0	0.00	1	18.35	18.40	-1	1,477	-0.07%
2019/06/18	0	0.00	1	18.40	18.40	-1	1,443	-0.07%
2019/06/14	0	0.00	3	18.65	18.40	-3	1,419	-0.21%
2019/06/13	0	0.00	2	18.10	18.40	-2	1,370	-0.15%
2019/06/11	2	17.80	0	0.00	17.95	2	1,317	0.15%
2019/06/10	0	0.00	1	18.05	17.80	-1	1,310	-0.08%
2019/06/03	1	17.75	1	18.30	17.85	0	1,208	0.00%
2019/05/31	0	0.00	3	18.62	18.85	-3	1,114	-0.27%
2019/05/29	0	0.00	2	18.40	18.50	-2	994	-0.20%
2019/05/27	2	18.08	5	17.95	18.05	-3	905	-0.33%
2019/05/24	0	0.00	2	17.73	17.90	-2	854	-0.23%
2019/05/21	0	0.00	2	17.40	17.55	-2	794	-0.25%
2019/05/20	0	0.00	3	17.00	17.10	-3	751	-0.40%
2019/05/17	4	16.98	0	0.00	16.95	4	745	0.54%
2019/05/16	0	0.00	24	16.99	17.05	-24	727	-3.30%
2019/05/15	3	16.75	0	0.00	16.85	3	712	0.42%
2019/05/14	20	16.60	8	16.24	16.70	12	687	1.75%
2019/05/13	8	16.54	0	0.00	16.50	8	676	1.18%
2019/05/10	1	16.30	0	0.00	16.35	1	666	0.15%
2019/05/08	0	0.00	6	16.24	16.40	-6	667	-0.90%
2019/05/07	7	16.48	0	0.00	16.45	7	663	1.06%
2019/04/26	0	0.00	3	16.25	16.30	-3	616	-0.49%
2019/04/23	1	16.55	0	0.00	16.45	1	600	0.17%
2019/04/22	3	16.47	0	0.00	16.55	3	590	0.51%
2019/04/09	1	16.05	0	0.00	16.00	1	513	0.19%
2019/03/22	0	0.00	30	16.10	16.05	-30	451	-6.65%
2019/03/21	0	0.00	20	16.10	16.05	-20	454	-4.40%
2018/12/22	0	0.00	0.1	17.20	15.85	-0.1	754	-0.01%
2018/11/28	1	16.05	1	16.00	16.00	0	870	0.00%
2018/10/26	0	0.00	2	15.55	15.80	-2	1,126	-0.18%
2018/10/24	2	16.30	2	15.90	16.25	0	1,121	0.00%
2018/10/22	2	16.30	10	16.25	16.30	-8	1,109	-0.72%
2018/10/19	1	16.15	1	16.05	15.95	0	1,125	0.00%
2018/10/17	0	0.00	10	15.90	15.65	-10	1,139	-0.88%
2018/10/16	2	15.95	20	15.95	15.85	-18	1,148	-1.57%
2018/10/15	0	0.00	12	15.76	16.05	-12	1,143	-1.05%
2018/10/11	51	15.45	0	0.00	15.40	51	1,146	4.45%
2018/10/05	3	16.35	10	16.64	16.30	-7	1,202	-0.58%
2018/10/04	1	16.70	0	0.00	16.60	1	1,195	0.08%
2018/10/03	1	16.75	0	0.00	16.70	1	1,199	0.08%
2018/10/02	1	16.75	0	0.00	16.75	1	1,207	0.08%
2018/09/28	3	16.90	0	0.00	16.70	3	1,236	0.24%
2018/09/26	0	0.00	4	16.75	16.90	-4	1,249	-0.32%
2018/09/25	0	0.00	10	16.65	16.65	-10	1,256	-0.80%
2018/09/21	0	0.00	2	16.75	16.70	-2	1,268	-0.16%
2018/09/12	3	16.95	0	0.00	16.85	3	1,331	0.23%
2018/08/21	0	0.00	2	17.10	17.30	-2	1,318	-0.15%
2018/08/15	5	16.86	0	0.00	16.90	5	1,214	0.41%
2018/08/09	0	0.00	2	16.85	16.80	-2	1,241	-0.16%
2018/08/07	1	16.95	0	0.00	16.85	1	1,336	0.07%
2018/08/06	6	16.88	0	0.00	16.80	6	1,349	0.44%
2018/08/03	3	16.75	0	0.00	16.75	3	1,358	0.22%
2018/07/31	1	16.65	0	0.00	16.60	1	1,374	0.07%
2018/07/30	1	16.70	0	0.00	16.65	1	1,366	0.07%
2018/07/27	1	16.90	0	0.00	16.80	1	1,368	0.07%
2018/07/26	2	16.75	0	0.00	16.80	2	1,377	0.15%
2018/07/25	4	16.79	0	0.00	16.65	4	1,362	0.29%
2018/07/24	1	16.80	0	0.00	16.80	1	1,348	0.07%
2018/07/23	1	16.85	0	0.00	16.85	1	1,324	0.08%
2018/07/20	1	17.05	0	0.00	17.05	1	1,311	0.08%
2018/07/17	0	0.00	15	17.05	17.15	-15	1,292	-1.16%
2018/07/16	1	16.90	16	16.91	16.80	-15	1,260	-1.19%
2018/07/13	1	17.05	0	0.00	17.20	1	1,226	0.08%
2018/07/10	0	0.00	5	16.95	16.75	-5	1,215	-0.41%
2018/07/04	30	17.15	0	0.00	17.20	30	1,325	2.26%
2018/06/26	0	0.00	20	16.65	16.65	-20	1,300	-1.54%
2018/06/20	0	0.00	10	16.60	16.65	-10	1,356	-0.74%
2018/05/22	9	16.55	0	0.00	16.55	9	1,590	0.57%
2018/05/21	40	16.54	0	0.00	16.55	40	1,595	2.51%
2018/05/18	5	16.50	0	0.00	16.60	5	1,610	0.31%
2018/05/16	4	16.51	0	0.00	16.50	4	1,621	0.25%
2018/05/15	12	16.53	2	16.45	16.50	10	1,604	0.62%
2018/05/11	2	16.95	0	0.00	16.95	2	1,651	0.12%
2018/05/08	2	17.05	0	0.00	17.05	2	1,681	0.12%
2018/04/27	5	17.05	0	0.00	17.05	5	1,783	0.28%
2018/04/17	2	17.00	0	0.00	17.05	2	1,940	0.10%
2018/04/16	10	17.00	0	0.00	17.10	10	1,970	0.51%
2018/04/11	1	17.50	0	0.00	17.50	1	2,003	0.05%
2018/03/27	0	0.00	1	18.05	18.00	-1	2,181	-0.05%
2018/03/19	5	18.40	0	0.00	18.50	5	2,189	0.23%
2018/03/16	1	18.00	2	18.00	18.60	-1	2,168	-0.05%
2018/03/14	0	0.00	4	18.10	18.10	-4	2,215	-0.18%
2018/03/12	0	0.00	1	18.10	18.10	-1	2,314	-0.04%
2018/03/09	2	18.25	11	18.15	18.15	-9	2,383	-0.38%
2018/03/06	0	0.00	1	17.95	17.90	-1	2,854	-0.04%
2018/02/23	10	18.15	0	0.00	18.10	10	3,173	0.32%
2018/02/07	3	17.85	0	0.00	17.80	3	3,250	0.09%
2018/02/05	0	0.00	1	17.90	18.30	-1	3,155	-0.03%
2018/01/31	5	18.55	0	0.00	18.60	5	3,128	0.16%
2018/01/26	2	18.90	0	0.00	18.90	2	3,131	0.06%
2018/01/24	0	0.00	2	19.10	19.40	-2	3,116	-0.06%
2018/01/22	0	0.00	5	19.50	19.45	-5	3,086	-0.16%
2018/01/19	4	19.75	0	0.00	19.80	4	3,087	0.13%
2018/01/18	3	19.95	0	0.00	19.85	3	3,078	0.10%
2018/01/17	0	0.00	3	20.00	20.00	-3	3,103	-0.10%
2018/01/16	0	0.00	13	19.81	19.85	-13	3,140	-0.41%
2018/01/12	7	19.96	10	19.90	20.00	-3	3,398	-0.09%
2018/01/11	5	20.01	0	0.00	19.90	5	3,369	0.15%
2018/01/10	1	20.00	0	0.00	19.90	1	3,335	0.03%
2018/01/09	5	20.04	3	19.95	19.95	2	3,311	0.06%
2018/01/04	4	19.39	0	0.00	19.45	4	3,285	0.12%
2018/01/03	9	19.68	5	19.85	19.60	4	3,300	0.12%
2018/01/02	2	19.85	1	19.65	19.85	1	3,233	0.03%