萬海 (2615)-華南永昌-小港券商分點個股進出

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-小港券商分點個股進出

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-小港券商分點個股進出
華南永昌-小港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	6.1	80.68	5	81.20	82.20	1.1	39,561	0.00%
2024/12/16	13.2	80.04	24	80.99	79.60	-10.8	39,607	-0.03%
2024/12/13	0	0.00	1	82.00	82.20	-1	39,400	0.00%
2024/12/12	13	82.45	0.1	82.60	81.70	13	39,349	0.03%
2024/12/11	11.1	83.79	13.3	83.14	82.90	-2.2	39,300	-0.01%
2024/12/10	6.1	85.07	2.2	86.38	84.50	3.9	39,332	0.01%
2024/12/09	44.2	86.62	32.2	87.32	86.10	12	39,141	0.03%
2024/12/06	4	84.75	3.1	85.36	84.00	0.9	38,433	0.00%
2024/12/05	9	85.26	0	0.00	84.20	9	38,372	0.02%
2024/12/04	4	85.78	1	86.30	86.30	3	38,376	0.01%
2024/12/03	8	84.83	27	84.80	86.10	-19	38,502	-0.05%
2024/12/02	7	83.90	5	84.22	83.40	2	38,342	0.01%
2024/11/29	32	84.01	28.2	83.62	83.00	3.8	38,473	0.01%
2024/11/28	7.1	84.34	10.1	84.60	83.80	-3	38,680	-0.01%
2024/11/27	22.5	85.71	33.5	85.86	84.50	-11	38,470	-0.03%
2024/11/26	23.1	90.17	1	89.70	89.70	22.1	37,910	0.06%
2024/11/25	20.2	91.23	2	93.25	90.70	18.2	37,921	0.05%
2024/11/22	24.1	94.03	12	93.81	93.60	12.1	37,730	0.03%
2024/11/21	23	97.12	25.1	97.37	95.80	-2.1	37,298	-0.01%
2024/11/20	38.5	95.52	43.2	96.50	94.80	-4.7	36,322	-0.01%
2024/11/19	18.1	93.03	35	92.79	93.30	-16.9	35,041	-0.05%
2024/11/18	8.1	91.87	16.1	92.07	90.90	-8	34,756	-0.02%
2024/11/15	10.2	91.76	22.5	92.18	90.50	-12.3	34,624	-0.04%
2024/11/14	8.2	90.27	3	91.30	89.80	5.2	34,403	0.02%
2024/11/13	17.5	92.04	14	91.23	90.60	3.5	34,579	0.01%
2024/11/12	41.4	93.32	20.1	91.97	91.30	21.3	34,754	0.06%
2024/11/11	39.2	95.12	18	94.54	94.30	21.2	34,807	0.06%
2024/11/08	48.1	94.67	49.5	95.56	93.70	-1.4	34,755	0.00%
2024/11/07	33	90.70	30.6	91.48	91.80	2.4	34,903	0.01%
2024/11/06	26.5	93.99	24.4	93.81	93.60	2.1	34,962	0.01%
2024/11/05	38	93.54	42	94.07	94.70	-4	35,337	-0.01%
2024/11/04	49.2	94.73	20	91.83	89.80	29.2	34,898	0.08%
2024/11/01	7	89.37	40.8	91.95	94.20	-33.8	33,867	-0.10%
2024/10/30	1	86.00	30	85.93	85.70	-29	33,326	-0.09%
2024/10/29	17	86.93	11	86.00	85.70	6	33,492	0.02%
2024/10/28	18.2	88.73	15	88.43	88.60	3.2	33,530	0.01%
2024/10/25	17	86.80	23	87.17	86.90	-6	33,429	-0.02%
2024/10/24	19.2	86.82	14	87.00	86.00	5.2	33,446	0.02%
2024/10/23	18.5	88.17	17.2	88.28	87.70	1.3	33,445	0.00%
2024/10/22	39.3	88.78	48	88.41	87.60	-8.7	33,552	-0.03%
2024/10/21	21.1	86.86	44	87.69	87.90	-22.9	33,427	-0.07%
2024/10/18	38	85.81	12.2	85.30	85.30	25.9	33,412	0.08%
2024/10/17	21.1	84.40	33	84.74	86.40	-12	33,275	-0.04%
2024/10/16	35	82.43	28	82.09	82.20	7	32,997	0.02%
2024/10/15	35	82.25	21	81.32	81.10	14	33,039	0.04%
2024/10/14	34.4	83.34	17	83.08	82.00	17.4	33,346	0.05%
2024/10/11	19	83.93	15	83.25	83.00	4	33,454	0.01%
2024/10/09	2	83.25	5.1	84.66	83.00	-3.1	33,604	-0.01%
2024/10/08	17.5	86.52	25.5	86.42	85.50	-8	33,639	-0.02%
2024/10/07	58.1	86.51	17.7	86.08	85.70	40.4	33,858	0.12%
2024/10/04	24	89.64	7	89.51	89.30	17	33,872	0.05%
2024/10/01	52.6	99.91	33.2	100.12	99.20	19.4	33,637	0.06%
2024/09/30	46.8	100.89	13	98.58	98.00	33.8	32,958	0.10%
2024/09/27	28.3	106.95	22.3	106.10	107.50	6	32,265	0.02%
2024/09/26	37.1	102.96	58.1	103.92	102.00	-21	31,422	-0.07%
2024/09/25	69.6	95.09	126.5	96.44	99.70	-56.8	30,038	-0.19%	大賣/
2024/09/24	8.2	87.39	38.8	89.21	90.70	-30.6	27,949	-0.11%
2024/09/23	10	81.90	13	82.38	82.50	-3	26,876	-0.01%
2024/09/20	1	81.90	2	80.95	81.10	-1	27,305	0.00%
2024/09/19	1	80.30	2	81.00	81.00	-1	28,026	0.00%
2024/09/18	4	79.80	30	79.84	80.50	-26	28,900	-0.09%
2024/09/16	22	78.28	7	78.60	78.30	15	30,633	0.05%
2024/09/13	10	78.08	39	78.33	79.20	-29	31,476	-0.09%
2024/09/12	27	78.14	20	78.08	77.70	7	32,673	0.02%
2024/09/11	47	75.24	45	75.86	76.80	2	33,220	0.01%
2024/09/10	8	74.86	5	75.20	74.10	3	34,500	0.01%
2024/09/09	25	75.56	3	75.30	75.20	22	35,508	0.06%
2024/09/06	8	78.23	6	78.90	78.20	2	36,148	0.01%
2024/09/05	8	79.64	37	78.99	78.80	-29	37,345	-0.08%
2024/09/04	3	78.26	2	78.20	78.70	1	39,131	0.00%
2024/09/03	7	79.97	9	79.58	79.50	-2	40,875	0.00%
2024/09/02	18.1	80.65	0.1	80.00	79.50	18	43,141	0.04%
2024/08/30	9	81.33	38	81.11	82.90	-29	43,791	-0.07%
2024/08/29	14	77.99	16.2	78.81	79.20	-2.2	43,678	-0.01%
2024/08/28	18	77.96	30	78.34	78.10	-12	45,476	-0.03%
2024/08/27	36	79.41	12.5	78.25	78.30	23.5	45,817	0.05%
2024/08/26	25	80.73	29	80.43	79.90	-4	45,676	-0.01%
2024/08/23	27.1	79.77	24	80.38	79.50	3.1	45,635	0.01%
2024/08/22	12.1	79.90	20	79.70	79.70	-7.9	45,927	-0.02%
2024/08/21	42	79.60	48	80.15	80.40	-6	46,209	-0.01%
2024/08/20	33	80.40	24	80.67	79.20	9	46,217	0.02%
2024/08/19	45.2	80.40	26	80.78	79.50	19.2	46,054	0.04%
2024/08/16	3.5	81.00	28	80.55	80.80	-24.5	45,967	-0.05%
2024/08/15	60	79.65	92	80.03	80.40	-32	45,678	-0.07%
2024/08/14	79	78.93	35	79.28	77.70	44	45,246	0.10%
2024/08/13	59	79.99	23	79.24	79.10	36	44,815	0.08%
2024/08/12	50	81.00	50.7	80.37	82.50	-0.7	44,178	0.00%
2024/08/09	60	80.14	60.2	81.03	77.20	-0.2	45,149	0.00%
2024/08/08	46	81.15	20	80.90	78.80	26	49,084	0.05%
2024/08/07	41	80.50	54.1	81.28	84.20	-13.1	50,537	-0.03%
2024/08/06	41	79.82	32	79.22	79.60	9	51,107	0.02%
2024/08/05	24.2	76.58	30	76.73	75.00	-5.8	51,191	-0.01%
2024/08/02	25.6	80.43	27	80.99	79.70	-1.5	51,118	0.00%
2024/08/01	8	78.41	18.4	79.44	79.70	-10.4	50,658	-0.02%
2024/07/31	16	76.34	17.5	76.64	77.90	-1.5	50,404	0.00%
2024/07/30	11	74.10	14	74.26	76.20	-3	50,310	-0.01%
2024/07/29	7	73.17	7	73.80	72.90	0	50,441	0.00%
2024/07/26	30	72.27	31	72.98	73.90	-1	50,553	0.00%
2024/07/23	22	72.34	46	72.94	74.20	-24	50,717	-0.05%
2024/07/22	34	69.71	44	70.62	71.00	-10	50,851	-0.02%
2024/07/19	30	71.90	31	71.34	71.10	-1	50,442	0.00%
2024/07/18	26	73.33	38	74.01	74.00	-12	50,132	-0.02%
2024/07/17	33	74.72	26	74.86	73.50	7	49,984	0.01%
2024/07/16	60	78.11	40	75.73	75.10	20	49,777	0.04%
2024/07/15	36	76.64	50	76.78	77.90	-14	49,553	-0.03%
2024/07/12	18	75.70	19	76.38	76.40	-1	49,136	0.00%
2024/07/11	37	76.98	38.7	77.70	77.30	-1.7	48,805	0.00%
2024/07/10	48	77.24	28.2	77.89	76.10	19.8	48,607	0.04%
2024/07/09	34	78.73	40.2	77.50	77.20	-6.2	48,258	-0.01%
2024/07/08	31.2	77.11	25.2	77.69	78.00	6	47,642	0.01%
2024/07/05	23	85.04	29.1	83.96	83.70	-6.1	46,700	-0.01%
2024/07/04	34	87.36	55	87.07	86.40	-21	46,213	-0.05%
2024/07/03	40.3	87.60	41	87.13	87.60	-0.7	45,858	0.00%
2024/07/02	23	85.85	22	84.85	84.80	1	45,291	0.00%
2024/07/01	27.3	88.09	62	86.14	86.00	-34.8	44,799	-0.08%
2024/06/28	34.3	89.21	15	89.68	88.60	19.3	44,030	0.04%
2024/06/27	40.2	89.32	60.1	89.59	89.20	-19.9	43,631	-0.05%
2024/06/26	30.1	91.18	25	90.48	89.00	5.1	43,091	0.01%
2024/06/25	59.2	89.73	58.2	90.46	91.70	1	42,423	0.00%
2024/06/24	78.2	90.74	31.3	89.94	88.80	47	41,532	0.11%
2024/06/21	47.2	95.35	64.5	95.80	92.30	-17.2	40,591	-0.04%
2024/06/20	37	91.91	46.5	92.20	92.10	-9.5	38,643	-0.02%
2024/06/19	87.2	91.79	75.1	90.90	90.00	12.1	37,771	0.03%
2024/06/18	54	89.84	55	90.45	88.80	-1	36,480	0.00%
2024/06/17	45.9	91.14	19	91.33	89.10	26.8	35,801	0.07%
2024/06/14	28.5	87.21	61.2	87.98	92.80	-32.7	34,396	-0.10%
2024/06/13	29.1	85.22	34	86.61	84.40	-4.9	33,344	-0.01%
2024/06/12	45.7	83.77	25.5	83.73	83.00	20.2	32,877	0.06%
2024/06/11	64.4	93.62	13	92.34	88.20	51.4	31,780	0.16%
2024/06/07	97.8	99.53	83.1	98.70	96.20	14.7	29,937	0.05%
2024/06/06	42.3	93.13	48.7	93.88	96.80	-6.4	27,958	-0.02%
2024/06/05	8	84.80	13.2	87.21	88.00	-5.2	25,592	-0.02%
2024/06/04	9.1	80.08	4	80.13	80.00	5.1	24,729	0.02%
2024/06/03	57.2	79.85	59.1	80.08	82.00	-1.9	24,299	-0.01%
2024/05/31	34.1	88.51	30	88.65	79.70	4.1	22,456	0.02%
2024/05/30	42	86.47	1.2	84.68	87.50	40.8	22,077	0.18%
2024/05/29	6.3	87.21	5.2	84.90	85.60	1.2	21,953	0.01%
2024/05/28	43.1	85.63	27.2	86.71	87.00	15.9	21,736	0.07%
2024/05/27	50	77.94	71.4	78.81	82.10	-21.4	21,665	-0.10%
2024/05/24	105	73.58	103	74.08	74.90	2	21,326	0.01%	大買/大賣/
2024/05/23	2	71.55	5	71.10	71.10	-3	21,128	-0.01%
2024/05/22	28.9	70.88	36.3	71.10	71.20	-7.4	21,144	-0.03%
2024/05/21	30	69.36	30.1	69.72	68.80	-0.1	21,103	0.00%
2024/05/20	28	69.65	24	69.52	70.80	4	21,096	0.02%
2024/05/17	93	69.81	94	70.24	70.00	-1	21,037	0.00%
2024/05/16	127.5	70.42	191.1	70.53	71.90	-63.6	20,902	-0.30%	大買/大賣/
2024/05/15	100.1	70.22	41.6	69.92	70.50	58.5	20,605	0.28%
2024/05/14	147.1	71.93	132.3	71.83	68.40	14.7	19,005	0.08%	大買/大賣/
2024/05/13	47.1	69.35	36.3	69.81	70.10	10.8	13,910	0.08%
2024/05/10	35	62.59	43.1	63.09	63.80	-8.1	11,861	-0.07%
2024/05/09	2	56.80	40.2	56.84	58.00	-38.2	10,361	-0.37%
2024/05/08	16	52.04	13	52.78	52.80	3	9,418	0.03%
2024/05/07	1.3	50.95	13	51.00	50.80	-11.7	8,781	-0.13%
2024/05/06	1	49.55	5	49.91	49.80	-4	8,545	-0.05%
2024/05/03	8	50.13	17.3	50.01	49.40	-9.3	8,490	-0.11%
2024/05/02	9.1	51.59	8	50.02	49.40	1.1	8,400	0.01%
2024/04/30	5	50.50	25	49.32	50.70	-20	7,939	-0.25%
2024/04/29	1.5	49.39	2	49.95	49.55	-0.5	7,708	-0.01%
2024/04/26	35.3	48.56	3	48.30	48.35	32.3	7,407	0.44%
2024/04/25	0	0.00	5	45.50	45.50	-5	7,008	-0.07%
2024/04/24	0.1	45.35	0.3	45.00	45.45	-0.2	7,132	0.00%
2024/04/23	0.2	44.85	5.2	44.72	44.95	-5	7,199	-0.07%
2024/04/22	22.2	44.66	23	44.26	43.85	-0.9	7,263	-0.01%
2024/04/19	17	43.67	18.5	43.64	43.25	-1.5	7,188	-0.02%
2024/04/18	1	42.90	20	42.95	42.90	-19	7,189	-0.26%
2024/04/16	3.2	43.76	0.5	43.20	42.90	2.7	7,492	0.04%
2024/04/15	0.1	44.55	0.1	45.40	45.10	0	7,909	0.00%
2024/04/12	3.1	44.83	2	44.98	45.00	1.1	8,164	0.01%
2024/04/11	0	0.00	2	45.05	44.80	-2	8,591	-0.02%
2024/04/10	5.3	44.57	0.1	44.90	44.50	5.2	9,432	0.06%
2024/04/09	7	44.98	11	44.94	44.95	-4	9,660	-0.04%
2024/04/08	1	43.30	0.1	43.95	44.10	0.9	10,167	0.01%
2024/04/03	3	43.68	0	0.00	43.65	3	10,191	0.03%
2024/04/01	0	0.00	0	44.50	44.55	0	10,619	0.00%
2024/03/28	2	44.05	0	0.00	44.00	2	11,852	0.02%
2024/03/27	0.2	44.55	0	0.00	44.45	0.2	13,593	0.00%
2024/03/26	7	44.51	2	44.55	44.55	5	14,921	0.03%
2024/03/25	1	45.35	4	45.54	45.40	-3	15,353	-0.02%
2024/03/22	3.1	44.56	0	0.00	45.30	3.1	16,105	0.02%
2024/03/21	7.3	45.59	7	45.10	45.10	0.3	16,959	0.00%
2024/03/20	9	45.61	8.6	45.10	45.00	0.4	17,230	0.00%
2024/03/19	0	0.00	2	45.90	45.50	-2	17,402	-0.01%
2024/03/18	2	45.38	4	45.74	45.65	-2	17,526	-0.01%
2024/03/15	12.3	44.69	0	0.00	46.45	12.3	17,778	0.07%
2024/03/14	4	47.58	1	47.50	47.10	3	17,606	0.02%
2024/03/13	1.7	49.47	0	0.00	49.00	1.7	17,484	0.01%
2024/03/11	6	49.65	7	49.30	49.30	-1	17,544	-0.01%
2024/03/08	6	49.70	8	48.61	48.65	-2	17,905	-0.01%
2024/03/07	4	48.55	3	48.53	48.10	1	18,241	0.01%
2024/03/06	1	48.50	0	0.00	48.40	1	18,390	0.01%
2024/03/05	1	49.50	4	49.64	49.35	-3	18,379	-0.02%
2024/03/04	9	49.42	0	0.00	49.65	9	18,350	0.05%
2024/03/01	1	49.95	0	0.00	49.90	1	18,376	0.01%
2024/02/29	10.3	50.59	12	50.07	50.40	-1.7	18,247	-0.01%
2024/02/27	1	48.80	0	0.00	48.10	1	17,884	0.01%
2024/02/26	3	48.75	1	49.00	48.80	2	17,833	0.01%
2024/02/23	4.4	49.85	5	49.60	49.65	-0.6	17,845	0.00%
2024/02/22	1.2	49.82	6	50.08	50.00	-4.9	17,821	-0.03%
2024/02/21	10	49.44	10	49.21	49.00	0	17,723	0.00%
2024/02/20	22	48.73	10	48.70	48.65	12	17,675	0.07%
2024/02/19	0	0.00	0.1	47.90	47.90	-0.1	17,664	0.00%
2024/02/16	11	47.65	6	47.30	47.30	5	17,819	0.03%
2024/02/15	4	46.86	2	46.50	47.20	2	17,961	0.01%
2024/02/02	1	48.00	1	47.95	48.20	0	17,983	0.00%
2024/02/01	7	49.67	5.5	49.66	49.65	1.5	17,868	0.01%
2024/01/31	1	49.70	0	0.00	48.90	1	17,839	0.01%
2024/01/30	1	49.45	1	49.70	49.45	0	17,848	0.00%
2024/01/29	0	0.00	1	50.00	50.00	-1	17,858	-0.01%
2024/01/25	11	50.00	0	0.00	49.75	11	17,876	0.06%
2024/01/24	6	50.50	5	50.70	50.50	1	17,811	0.01%
2024/01/23	2	50.60	2	50.50	50.20	0	17,846	0.00%
2024/01/22	0	0.00	2	50.05	50.70	-2	17,889	-0.01%
2024/01/19	33	52.28	25	51.20	51.20	8	17,791	0.04%
2024/01/18	8.2	52.34	8	52.35	52.50	0.2	17,695	0.00%
2024/01/17	5	52.60	7	50.61	51.00	-2	17,539	-0.01%
2024/01/15	13	53.44	12	53.20	52.80	1	17,235	0.01%
2024/01/12	8	52.53	11	52.59	52.50	-3	17,179	-0.02%
2024/01/11	14	51.21	12	50.83	50.90	2	17,038	0.01%
2024/01/10	4	50.83	6	50.37	50.70	-2	16,960	-0.01%
2024/01/09	5.1	52.40	13	52.60	52.40	-7.9	16,693	-0.05%
2024/01/08	8	57.18	8	56.66	56.20	0	16,210	0.00%
2024/01/05	9.1	56.95	10	57.42	57.90	-0.9	15,999	-0.01%
2024/01/04	15	57.67	17	57.37	57.00	-2	15,558	-0.01%
2024/01/03	9.1	55.94	8	55.18	55.00	1.1	14,793	0.01%
2024/01/02	20.2	57.39	16	56.12	54.70	4.2	14,512	0.03%
2023/12/29	0.3	55.00	0	0.00	55.00	0.3	13,941	0.00%
2023/12/28	13.3	56.10	16.5	55.53	55.20	-3.2	13,906	-0.02%
2023/12/27	21	56.91	21	56.79	56.60	0	13,795	0.00%
2023/12/26	24	54.84	21	55.60	56.00	3	13,532	0.02%
2023/12/25	20	57.06	79	54.88	54.50	-59	13,140	-0.45%
2023/12/22	45.4	59.97	82.1	60.81	60.10	-36.7	12,342	-0.30%
2023/12/21	75.6	56.29	46	58.95	59.60	29.6	10,570	0.28%
2023/12/20	7.2	53.31	11.3	53.35	54.50	-4.1	9,261	-0.04%
2023/12/19	9.1	52.73	12	53.11	52.30	-2.9	8,798	-0.03%
2023/12/18	28	52.40	23	52.21	52.90	5	8,116	0.06%
2023/12/15	0	0.00	1	51.00	50.60	-1	7,335	-0.01%
2023/12/14	6	49.19	25	49.31	49.05	-19	7,080	-0.27%
2023/12/13	1	50.40	8.3	50.27	50.10	-7.3	6,925	-0.10%
2023/12/12	18	52.18	6.3	52.41	51.80	11.8	7,366	0.16%
2023/12/11	1	52.40	3.1	52.87	52.40	-2.1	7,192	-0.03%
2023/12/08	0	0.00	5	50.84	51.10	-5	6,988	-0.07%
2023/12/06	4	51.13	0	0.00	51.30	4	6,957	0.06%
2023/12/05	12.2	51.08	6.2	51.88	52.00	6	6,865	0.09%
2023/12/04	19	51.04	15	51.87	52.50	4	6,511	0.06%
2023/12/01	22	48.47	1.5	47.68	48.65	20.5	6,098	0.34%
2023/11/30	1	46.75	1	47.30	46.70	0	5,955	0.00%
2023/11/29	2	46.63	7	46.90	46.55	-5	6,006	-0.08%
2023/11/28	1	46.90	2.2	47.00	47.00	-1.2	6,013	-0.02%
2023/11/27	2.5	45.87	0	0.00	46.00	2.5	5,993	0.04%
2023/11/24	1	45.55	0	0.00	45.50	1	5,985	0.02%
2023/11/23	5	45.57	1	45.60	45.75	4	6,051	0.07%
2023/11/21	1	46.90	0	0.00	46.55	1	6,010	0.02%
2023/11/17	0	0.00	2	47.43	47.25	-2	6,174	-0.03%
2023/11/16	2	47.55	0	0.00	47.40	2	6,207	0.03%
2023/11/15	0	0.00	1	46.95	47.85	-1	6,230	-0.02%
2023/11/14	10	46.75	11	46.20	46.10	-1	6,289	-0.02%
2023/11/13	1	45.25	11.3	45.26	45.75	-10.3	6,211	-0.17%
2023/11/10	0.3	45.29	0	0.00	45.00	0.3	6,230	0.00%
2023/11/09	0	0.00	1	46.40	46.35	-1	6,191	-0.02%
2023/11/08	1	46.35	1	46.30	46.10	0	6,203	0.00%
2023/11/07	1	46.50	1	47.30	46.25	0	6,245	0.00%
2023/11/06	1	47.25	5	47.08	47.45	-4	6,240	-0.06%
2023/11/03	2	47.43	3	47.60	47.70	-1	6,210	-0.02%
2023/11/02	10	47.00	3	47.12	47.10	7	6,237	0.11%
2023/11/01	0	0.00	8	46.10	46.40	-8	6,246	-0.13%
2023/10/31	2	47.05	7	46.69	46.20	-5	6,272	-0.08%
2023/10/30	1	46.85	1	46.00	47.45	0	6,225	0.00%
2023/10/27	0	0.00	1	45.50	45.50	-1	6,150	-0.02%
2023/10/25	0	0.00	1	44.70	44.75	-1	6,288	-0.02%
2023/10/19	5	45.30	1.3	45.24	45.60	3.7	6,456	0.06%
2023/10/18	0.1	44.53	0.2	44.75	44.85	0	6,467	0.00%
2023/10/17	2.3	44.86	2	45.30	44.70	0.3	6,481	0.00%
2023/10/16	0	0.00	2	44.85	45.00	-2	6,549	-0.03%
2023/10/13	3	44.33	0	0.00	44.25	3	6,610	0.05%
2023/10/12	0	0.00	2	45.00	45.65	-2	6,579	-0.03%
2023/10/11	1	45.25	10	45.90	45.25	-9	6,647	-0.14%
2023/10/05	3	46.87	0	0.00	46.75	3	6,910	0.04%
2023/10/02	1	47.20	0	0.00	47.35	1	7,230	0.01%
2023/09/28	10.1	49.40	10	48.40	48.30	0.1	7,291	0.00%
2023/09/26	1	48.70	0	0.00	48.70	1	8,660	0.01%
2023/09/25	1	49.15	0	0.00	49.20	1	9,197	0.01%
2023/09/22	7	50.16	6	49.40	49.50	1	9,463	0.01%
2023/09/21	8	50.31	10	50.60	49.80	-2	9,532	-0.02%
2023/09/20	2	51.40	0	0.00	51.30	2	9,490	0.02%
2023/09/19	2	51.19	5	50.70	50.50	-3	9,382	-0.03%
2023/09/18	0	0.00	1	49.85	50.90	-1	9,376	-0.01%
2023/09/15	16	51.21	2	51.65	50.60	14	9,386	0.15%
2023/09/14	0	0.00	3	47.00	48.85	-3	8,722	-0.03%
2023/09/12	2	46.30	2	46.65	46.80	0	8,725	0.00%
2023/09/11	1	46.30	4	46.31	46.00	-3	8,719	-0.03%
2023/09/08	2	46.28	12.8	46.54	46.30	-10.8	8,781	-0.12%
2023/09/07	0.3	45.94	7	46.19	45.65	-6.7	8,817	-0.08%
2023/09/06	7.5	46.46	0	0.00	46.30	7.5	8,880	0.08%
2023/09/05	5	47.09	3.1	47.10	47.30	1.9	8,935	0.02%
2023/09/04	6.1	46.65	1.7	46.18	46.50	4.4	9,162	0.05%
2023/09/01	0.2	45.19	1	45.20	44.90	-0.8	9,167	-0.01%
2023/08/31	3	45.71	2	46.10	45.30	1	9,261	0.01%
2023/08/30	10	45.80	0.3	45.80	45.85	9.8	9,242	0.11%
2023/08/29	4.3	45.55	0	0.00	45.35	4.3	9,324	0.05%
2023/08/28	1	46.00	5.1	46.19	46.10	-4.1	9,394	-0.04%
2023/08/25	0	0.00	2	46.15	45.90	-2	9,499	-0.02%
2023/08/24	8.5	46.94	10.2	46.74	46.00	-1.7	9,566	-0.02%
2023/08/23	13	47.98	10	48.64	47.55	3	9,478	0.03%
2023/08/22	1	48.70	1	49.00	48.70	0	9,435	0.00%
2023/08/21	5	49.48	1	49.90	49.30	4	9,449	0.04%
2023/08/18	13	50.33	11.3	50.02	50.50	1.7	9,404	0.02%
2023/08/17	0.3	46.60	20.2	47.81	47.90	-19.8	9,202	-0.22%
2023/08/16	6.2	47.69	5.1	48.17	47.60	1.1	9,232	0.01%
2023/08/15	3	49.30	1	49.45	49.00	2	9,236	0.02%
2023/08/14	4.1	49.76	5	50.04	49.50	-0.9	9,286	-0.01%
2023/08/11	0	0.00	2	50.20	50.60	-2	9,367	-0.02%
2023/08/10	0	0.00	1.1	50.00	50.10	-1.1	9,379	-0.01%
2023/08/09	1.1	49.90	1	50.50	50.10	0.1	9,428	0.00%
2023/08/08	0	0.00	4.1	50.03	50.10	-4.1	9,472	-0.04%
2023/08/07	2.1	50.36	0	0.00	50.50	2.1	9,594	0.02%
2023/08/04	2	51.45	5.1	51.57	51.60	-3.1	9,661	-0.03%
2023/08/02	3.1	50.60	2	51.25	51.10	1.1	9,689	0.01%
2023/08/01	0	0.00	10.4	51.16	51.10	-10.4	9,706	-0.11%
2023/07/31	17.4	51.21	0	0.00	50.40	17.4	9,784	0.18%
2023/07/28	2	51.45	2.4	51.27	51.80	-0.4	9,824	0.00%
2023/07/27	18.1	50.44	0.2	50.35	50.40	17.9	9,917	0.18%
2023/07/26	2.2	49.88	0.1	49.90	49.45	2.2	9,944	0.02%
2023/07/25	13	49.39	10	49.20	49.20	3	9,972	0.03%
2023/07/21	1.8	51.05	1	51.50	50.90	0.8	10,120	0.01%
2023/07/20	0.1	51.50	1.5	51.71	51.90	-1.4	10,171	-0.01%
2023/07/19	1.5	50.94	1.6	51.17	50.90	-0.1	10,214	0.00%
2023/07/18	1.2	51.11	5	51.02	50.40	-3.8	10,362	-0.04%
2023/07/17	1	51.00	1	50.90	51.00	0	10,322	0.00%
2023/07/14	1.2	49.70	3.2	50.54	50.40	-2	10,323	-0.02%
2023/07/13	2.2	49.74	18	49.94	49.30	-15.8	10,335	-0.15%
2023/07/12	4.4	52.12	6.3	51.93	51.60	-1.9	10,261	-0.02%
2023/07/11	5.2	53.66	2.2	53.79	53.60	3	10,245	0.03%
2023/07/10	8.9	53.85	7	55.73	53.60	1.9	10,259	0.02%
2023/07/07	12	56.66	6	56.80	56.70	6	10,090	0.06%
2023/07/06	1	57.50	0	0.00	57.60	1	9,972	0.01%
2023/07/05	0	0.00	1	56.60	57.70	-1	9,939	-0.01%
2023/07/04	24	59.55	27	59.88	57.30	-3	9,675	-0.03%
2023/07/03	17	58.29	6.5	57.77	58.90	10.5	8,716	0.12%
2023/06/30	14.5	58.90	7.6	58.72	59.00	6.9	8,216	0.08%
2023/06/29	1.3	57.53	5	57.60	57.30	-3.7	7,941	-0.05%
2023/06/28	2	58.25	0	0.00	58.40	2	7,880	0.03%
2023/06/27	0.1	59.15	0.3	59.58	58.80	-0.2	7,873	0.00%
2023/06/26	7.3	59.11	2	60.20	58.80	5.3	7,871	0.07%
2023/06/21	1.1	59.83	0	0.00	60.20	1.1	7,865	0.01%
2023/06/20	2	61.15	0	0.00	61.00	2	7,836	0.03%
2023/06/19	1.2	61.63	1.2	62.30	61.10	0	7,892	0.00%
2023/06/16	2	62.75	2.6	62.39	62.60	-0.6	7,918	-0.01%
2023/06/15	5.3	61.86	2.1	62.26	61.70	3.3	7,940	0.04%
2023/06/14	5.3	62.39	0.4	62.81	62.20	4.8	8,067	0.06%
2023/06/13	0.2	61.64	0.8	61.90	61.80	-0.6	8,375	-0.01%
2023/06/12	0.1	61.48	1	61.90	62.10	-0.9	8,862	-0.01%
2023/06/09	6.4	61.52	3.1	61.60	61.80	3.2	9,553	0.03%
2023/06/08	7	60.70	9.1	61.80	61.50	-2.1	9,687	-0.02%
2023/06/07	0	0.00	3.1	59.67	59.80	-3.1	9,917	-0.03%
2023/06/06	5	59.08	0.1	59.30	59.50	4.9	9,925	0.05%
2023/06/05	0	0.00	6	58.40	58.00	-6	9,958	-0.06%
2023/06/02	0	0.00	0.1	58.00	58.10	-0.1	10,005	0.00%
2023/06/01	0.2	57.33	4	57.03	57.10	-3.9	10,059	-0.04%
2023/05/31	1.1	58.80	1	58.40	58.00	0.1	10,104	0.00%
2023/05/30	1.2	59.28	0	0.00	58.70	1.2	10,281	0.01%
2023/05/29	2	60.20	0.1	60.10	60.00	2	10,361	0.02%
2023/05/26	0	0.00	3	58.97	58.90	-3	10,595	-0.03%
2023/05/25	1	59.50	0	0.00	58.70	1	10,907	0.01%
2023/05/24	4	60.20	0.4	60.20	60.10	3.7	11,227	0.03%
2023/05/23	0	0.00	4.6	60.21	60.10	-4.6	11,458	-0.04%
2023/05/22	2.2	60.61	1.1	60.36	60.20	1.1	11,482	0.01%
2023/05/19	0.1	60.18	4.1	60.11	60.30	-3.9	11,432	-0.03%
2023/05/18	4	59.85	0	0.00	59.60	4	11,369	0.04%
2023/05/17	2.4	60.07	5	60.14	60.20	-2.7	11,390	-0.02%
2023/05/16	5.1	59.82	5	59.86	59.60	0.1	11,367	0.00%
2023/05/15	8	59.70	8.1	59.49	60.20	-0.1	11,413	0.00%
2023/05/12	0.1	59.20	3	59.23	59.20	-2.9	11,434	-0.03%
2023/05/11	5.1	60.43	8	60.08	59.10	-3	11,447	-0.03%
2023/05/10	11.1	61.15	9	61.73	61.60	2.1	11,368	0.02%
2023/05/09	1.1	60.20	2.3	60.02	60.20	-1.2	11,394	-0.01%
2023/05/08	13	59.78	16	59.38	59.40	-3	11,536	-0.03%
2023/05/05	1	59.90	5.5	59.66	59.50	-4.5	11,898	-0.04%
2023/05/04	11	60.92	10	60.33	60.10	1	11,984	0.01%
2023/05/03	4.6	61.38	20.9	60.94	60.50	-16.3	12,004	-0.14%
2023/05/02	5.3	63.38	1	63.20	63.20	4.3	11,970	0.04%
2023/04/28	8.2	65.00	12.6	64.94	65.00	-4.4	12,084	-0.04%
2023/04/27	6	63.35	4	62.90	63.70	2	12,176	0.02%
2023/04/26	0	0.00	10	63.70	63.70	-10	12,253	-0.08%
2023/04/25	5.1	64.18	0	0.00	64.20	5.1	12,258	0.04%
2023/04/24	2	65.10	0	0.00	65.50	2	12,374	0.02%
2023/04/21	2.2	65.45	0	0.00	65.00	2.2	12,497	0.02%
2023/04/20	6.2	68.69	8.1	68.21	67.70	-1.9	12,473	-0.01%
2023/04/19	2.4	68.78	1	68.00	68.00	1.4	12,630	0.01%
2023/04/18	4.1	69.72	2	69.00	69.00	2.1	12,772	0.02%
2023/04/17	16	70.63	5	70.70	70.50	11	12,889	0.09%
2023/04/14	0	0.00	3.7	69.44	69.90	-3.7	13,041	-0.03%
2023/04/13	1.1	68.56	0	0.00	68.50	1.1	13,235	0.01%
2023/04/12	1.6	68.91	4.5	69.25	68.80	-3	13,442	-0.02%
2023/04/11	3.1	68.87	0.1	69.40	68.60	3.1	13,740	0.02%
2023/04/10	4.5	68.96	0	0.00	68.80	4.5	14,135	0.03%
2023/04/07	1	68.10	4.2	69.05	69.40	-3.2	14,505	-0.02%
2023/04/06	5	68.36	0	0.00	67.80	5	14,953	0.03%
2023/03/31	1.2	69.28	0.8	69.50	68.50	0.4	15,727	0.00%
2023/03/30	0	0.00	1	68.80	68.50	-1	17,126	-0.01%
2023/03/29	3.3	68.94	2	69.50	68.80	1.3	17,649	0.01%
2023/03/28	0.1	69.85	3.1	69.70	69.30	-3	18,203	-0.02%
2023/03/27	6.1	69.90	0	0.00	69.70	6.1	18,992	0.03%
2023/03/24	6	70.05	0.1	70.00	70.50	6	19,983	0.03%
2023/03/23	9.8	69.81	8	69.84	69.90	1.8	20,125	0.01%
2023/03/22	2.2	69.60	4	69.68	70.40	-1.8	20,171	-0.01%
2023/03/21	18	69.45	2.3	69.38	69.00	15.7	20,226	0.08%
2023/03/20	7	70.19	6	70.10	69.60	1	20,233	0.00%
2023/03/17	6	68.88	6.5	68.98	69.00	-0.5	20,203	0.00%
2023/03/16	12.9	68.25	12	69.54	68.20	0.9	20,128	0.00%
2023/03/15	11.5	71.62	9	71.47	71.00	2.5	19,886	0.01%
2023/03/14	20.8	73.20	43	72.88	72.50	-22.3	19,571	-0.11%
2023/03/13	8	80.85	11	80.67	80.50	-3	18,898	-0.02%
2023/03/10	8	80.49	7	79.57	79.10	1	18,755	0.01%
2023/03/09	3	79.80	7	80.01	80.10	-4	18,527	-0.02%
2023/03/08	11	79.06	2	79.20	79.00	9	18,647	0.05%
2023/03/06	11	80.45	5	81.00	80.60	6	18,803	0.03%
2023/03/03	30	80.47	6	80.86	81.10	24	19,016	0.13%
2023/03/02	1	80.70	13	80.75	80.70	-12	19,149	-0.06%
2023/03/01	15	78.09	2	78.70	78.60	13	18,998	0.07%
2023/02/24	18	79.90	17	79.85	79.60	1	18,961	0.01%
2023/02/23	2	78.70	4.3	79.01	79.20	-2.3	18,829	-0.01%
2023/02/22	12	77.94	20	77.52	76.70	-8	18,592	-0.04%
2023/02/21	6	76.15	10.1	77.13	77.50	-4.1	18,344	-0.02%
2023/02/20	2	74.05	1	74.00	74.00	1	18,296	0.01%
2023/02/17	3	72.73	5	73.20	73.30	-2	18,522	-0.01%
2023/02/16	2	73.85	0	0.00	73.70	2	18,664	0.01%
2023/02/15	1	73.60	12	73.78	73.70	-11	19,073	-0.06%
2023/02/14	0	74.30	6.5	74.68	74.80	-6.5	19,329	-0.03%
2023/02/13	7.1	73.74	2	74.55	73.80	5.1	19,474	0.03%
2023/02/10	1	76.10	2	75.55	75.50	-1	19,706	-0.01%
2023/02/09	14	76.84	1	77.60	76.90	13	20,025	0.06%
2023/02/08	5	77.62	4	77.60	77.90	1	20,279	0.00%
2023/02/07	3	76.97	3	76.57	77.60	0	20,350	0.00%
2023/02/06	6.1	76.68	2	77.90	76.10	4.1	20,482	0.02%
2023/02/03	16	80.56	24.6	80.49	79.50	-8.6	20,459	-0.04%
2023/02/02	7	78.17	12	77.62	78.60	-5	20,220	-0.02%
2023/02/01	2	76.55	3	76.60	76.70	-1	20,217	0.00%
2023/01/31	0	0.00	6	75.60	75.90	-6	20,313	-0.03%
2023/01/30	13	73.99	14	74.09	75.60	-1	20,414	0.00%
2023/01/17	6	74.03	0	0.00	73.60	6	20,433	0.03%
2023/01/16	0	0.00	3	73.70	73.70	-3	20,475	-0.01%
2023/01/13	9	74.83	9	74.33	74.50	0	20,424	0.00%
2023/01/12	9	75.57	11	74.95	74.10	-2	20,536	-0.01%
2023/01/11	8.2	77.29	8	76.39	76.10	0.2	20,473	0.00%
2023/01/10	4	78.20	9	76.90	76.50	-5	20,444	-0.02%
2023/01/09	15	77.39	24	77.27	77.50	-9	20,639	-0.04%
2023/01/06	17	77.12	9	77.09	77.80	8	20,709	0.04%
2023/01/05	11	78.41	5	77.64	77.10	6	20,762	0.03%
2023/01/04	12	77.65	16	78.04	77.10	-4	20,903	-0.02%
2023/01/03	4	80.23	6	80.33	79.20	-2	20,825	-0.01%
2022/12/30	28	80.79	20	80.24	80.10	8	20,753	0.04%
2022/12/29	30	79.15	33	79.20	79.20	-3	20,637	-0.01%
2022/12/28	24	80.60	25	79.52	79.00	-1	20,583	0.00%
2022/12/27	39	83.41	40	83.28	82.10	-1	20,463	0.00%
2022/12/26	40	84.51	20	82.54	82.40	20	20,553	0.10%
2022/12/23	44	85.25	45	84.84	86.20	-1	20,344	0.00%
2022/12/22	64	84.73	45.3	85.07	87.20	18.8	19,732	0.10%
2022/12/21	16	78.56	12	78.93	79.80	4	18,579	0.02%
2022/12/20	18	77.50	38	78.36	76.70	-20	18,285	-0.11%
2022/12/19	30	78.26	17	76.86	76.20	13	18,086	0.07%
2022/12/16	15	75.17	19	76.88	78.80	-4	17,509	-0.02%
2022/12/15	3	72.33	8	71.75	72.50	-5	16,827	-0.03%
2022/12/14	4	70.00	17	70.05	70.70	-13	17,223	-0.08%
2022/12/13	12	70.35	15	70.48	70.30	-3	17,331	-0.02%
2022/12/12	13	69.96	10	69.45	69.30	3	17,584	0.02%
2022/12/09	6	69.60	11	69.91	70.10	-5	17,814	-0.03%
2022/12/08	0	0.00	1	69.10	68.60	-1	18,088	-0.01%
2022/12/07	19	69.83	10	69.89	69.10	9	18,250	0.05%
2022/12/06	8	72.58	2	72.50	70.60	6	18,254	0.03%
2022/12/05	6	74.82	10	74.74	74.30	-4	18,390	-0.02%
2022/12/02	4	74.70	1.5	75.17	74.50	2.5	18,584	0.01%
2022/12/01	13	75.68	1	75.50	75.30	12	18,774	0.06%
2022/11/30	1	76.10	1	75.70	76.10	0	18,698	0.00%
2022/11/29	1	73.80	3	73.20	74.70	-2	18,769	-0.01%
2022/11/28	3	73.13	0	0.00	72.90	3	18,998	0.02%
2022/11/25	15.5	75.32	34	76.43	74.90	-18.5	18,973	-0.10%
2022/11/24	6	72.53	10	74.64	75.40	-4	19,000	-0.02%
2022/11/23	5	70.54	7	70.51	71.10	-2	18,785	-0.01%
2022/11/22	0	0.00	14	69.49	69.10	-14	18,934	-0.07%
2022/11/21	16	70.49	6.2	70.21	69.50	9.9	18,878	0.05%
2022/11/18	5	72.21	1	72.00	71.80	4	18,843	0.02%
2022/11/17	9	74.52	10	74.88	74.20	-1	18,944	-0.01%
2022/11/16	12	74.78	1	75.40	75.30	11	18,910	0.06%
2022/11/15	7	73.43	5	74.54	74.60	2	18,998	0.01%
2022/11/14	2	74.35	4	74.45	74.10	-2	18,805	-0.01%
2022/11/11	22	74.67	4	74.30	73.50	18	18,698	0.10%
2022/11/10	6	72.70	8	73.40	74.40	-2	18,395	-0.01%
2022/11/09	3.2	71.71	12	71.73	72.00	-8.9	18,244	-0.05%
2022/11/08	17	72.20	9	71.13	70.40	8	18,282	0.04%
2022/11/07	12	68.64	15	69.68	70.00	-3	18,009	-0.02%
2022/11/04	12	66.71	11.1	66.42	66.60	1	17,759	0.01%
2022/11/03	8.1	64.88	7	65.80	65.80	1.1	17,605	0.01%
2022/11/02	0	0.00	4	66.60	66.50	-4	17,748	-0.02%
2022/11/01	10	66.60	6	66.53	66.00	4	17,590	0.02%
2022/10/31	13	67.78	6	67.67	67.70	7	17,596	0.04%
2022/10/28	1	69.00	2	69.25	68.50	-1	17,585	-0.01%
2022/10/27	5	69.50	2.5	69.70	70.50	2.5	17,529	0.01%
2022/10/26	8	67.08	15.3	68.86	69.20	-7.3	17,483	-0.04%
2022/10/25	7	69.07	5.1	67.92	67.70	1.9	17,395	0.01%
2022/10/24	0	0.00	3.1	68.75	68.50	-3.1	17,586	-0.02%
2022/10/21	7	67.04	9	66.59	66.50	-2	17,570	-0.01%
2022/10/20	4	65.08	2	64.95	66.90	2	17,578	0.01%
2022/10/19	2.5	67.80	3.2	68.34	67.90	-0.7	17,706	0.00%
2022/10/18	14	66.55	8.2	66.85	67.00	5.8	17,674	0.03%
2022/10/17	11	63.70	7	64.57	64.90	4	17,705	0.02%
2022/10/14	5	67.26	6	69.02	68.80	-1	17,512	-0.01%
2022/10/13	1.6	66.92	53	66.12	65.40	-51.4	17,873	-0.29%
2022/10/12	17.7	68.52	0	0.00	68.30	17.7	18,252	0.10%
2022/10/11	5.1	72.91	10.2	72.01	72.20	-5.1	18,103	-0.03%
2022/10/07	3.2	73.96	2.3	73.79	73.20	0.9	17,998	0.01%
2022/10/06	4	73.35	39.2	72.82	73.60	-35.2	18,048	-0.19%
2022/10/05	15	73.33	12	72.85	72.90	3	18,103	0.02%
2022/10/04	4	71.95	3.2	71.56	71.60	0.9	18,225	0.00%
2022/10/03	2	68.55	6	69.32	70.30	-4	18,110	-0.02%
2022/09/30	17	64.60	13	65.18	66.80	4	17,994	0.02%
2022/09/29	11	67.31	12	66.91	66.50	-1	17,966	-0.01%
2022/09/28	23.7	67.24	11	67.17	65.70	12.7	17,990	0.07%
2022/09/27	4	70.55	5.5	70.95	71.00	-1.5	18,355	-0.01%
2022/09/26	10.2	70.29	7	70.56	69.40	3.2	18,480	0.02%
2022/09/23	11	76.06	13	76.00	74.90	-2	18,620	-0.01%
2022/09/22	13.2	74.99	7	74.84	74.70	6.2	18,861	0.03%
2022/09/21	28	77.91	35.1	77.62	78.30	-7.1	19,104	-0.04%
2022/09/20	10.1	75.63	14	75.57	75.10	-3.9	19,163	-0.02%
2022/09/19	15	75.87	5.1	76.13	74.10	9.9	19,630	0.05%
2022/09/16	21.3	80.23	1	80.00	80.70	20.3	19,925	0.10%
2022/09/15	10.4	80.17	9	80.76	80.70	1.4	20,286	0.01%
2022/09/14	2	78.50	17.3	77.02	79.10	-15.3	20,546	-0.07%
2022/09/13	2	77.85	5	77.78	77.70	-3	20,614	-0.01%
2022/09/12	17.1	77.44	17.3	76.91	76.90	-0.2	20,925	0.00%
2022/09/08	12	73.68	8.5	73.65	74.10	3.5	20,836	0.02%
2022/09/07	14	74.08	11.3	74.75	74.50	2.7	20,908	0.01%
2022/09/06	1.4	77.45	2	77.50	76.80	-0.6	20,750	0.00%
2022/09/05	8	77.03	13	77.54	76.20	-5	20,692	-0.02%
2022/09/02	13.1	80.47	10.2	80.50	78.00	3	20,581	0.01%
2022/09/01	15.5	84.69	7	84.30	83.70	8.5	20,346	0.04%
2022/08/31	3.4	83.81	4	84.47	86.80	-0.7	20,415	0.00%
2022/08/30	16	86.41	19.1	86.34	86.10	-3.1	20,129	-0.02%
2022/08/29	15	87.05	3	86.87	86.30	12	20,111	0.06%
2022/08/26	5	93.82	5	93.36	93.10	0	20,046	0.00%
2022/08/25	16	92.62	16.2	92.47	92.80	-0.2	20,010	0.00%
2022/08/24	7	93.73	4	92.75	91.30	3	20,068	0.01%
2022/08/23	4.1	95.90	2	94.95	94.60	2.1	20,090	0.01%
2022/08/22	15.3	95.56	5	96.56	95.10	10.3	20,154	0.05%
2022/08/19	0	0.00	1	102.50	100.50	-1	20,021	0.00%
2022/08/18	2	100.50	2	100.75	101.00	0	20,220	0.00%
2022/08/17	2	101.75	1	101.00	101.50	1	20,697	0.00%
2022/08/16	18	100.26	8	100.11	99.90	10	21,251	0.05%
2022/08/15	6	101.58	1.1	101.50	101.50	4.9	21,871	0.02%
2022/08/12	0	0.00	1.1	104.05	104.50	-1.1	21,770	-0.01%
2022/08/11	3.1	103.50	2	103.00	103.00	1.1	21,901	0.01%
2022/08/10	7	104.21	2	103.50	103.00	5	21,885	0.02%
2022/08/09	12	105.67	4	105.13	105.00	8	21,937	0.04%
2022/08/08	1	107.50	16	105.63	107.50	-15	21,826	-0.07%
2022/08/05	0	0.00	7.5	106.63	107.50	-7.5	21,846	-0.03%
2022/08/03	4	104.00	0.1	104.50	104.50	3.9	21,955	0.02%
2022/08/02	4	104.25	1	104.50	105.00	3	22,088	0.01%
2022/08/01	3	107.00	3	107.00	107.50	0	22,109	0.00%
2022/07/29	25.3	106.96	12	106.75	107.00	13.3	22,202	0.06%
2022/07/28	4.7	102.28	5	102.20	102.00	-0.3	22,118	0.00%
2022/07/27	0	0.00	2	102.75	104.50	-2	22,091	-0.01%
2022/07/26	6	100.58	1	103.50	100.50	5	22,099	0.02%
2022/07/25	0	0.00	0	105.50	104.00	0	21,952	0.00%
2022/07/22	16	105.97	3	105.67	106.50	13	21,993	0.06%
2022/07/21	4	106.38	5	105.30	105.50	-1	22,013	0.00%
2022/07/20	37.4	106.57	7	105.50	103.50	30.4	21,989	0.14%
2022/07/19	11.1	127.09	13	130.23	131.00	-1.9	21,598	-0.01%
2022/07/18	4	119.63	4	120.50	121.00	0	21,147	0.00%
2022/07/14	2	114.50	7	117.64	118.50	-5	21,219	-0.02%
2022/07/13	4	116.13	1.1	116.45	113.50	2.9	21,063	0.01%
2022/07/12	5	113.70	14	114.25	112.00	-9	20,966	-0.04%
2022/07/11	0	0.00	3	119.50	120.50	-3	20,719	-0.01%
2022/07/08	8	119.88	9	121.11	120.50	-1	20,675	0.00%
2022/07/07	5	114.00	5.1	116.21	116.50	-0.1	20,505	0.00%
2022/07/06	5	114.00	7	114.86	113.50	-2	20,500	-0.01%
2022/07/05	32	116.41	20	114.43	116.00	12	20,405	0.06%
2022/07/04	1	113.50	6.1	113.35	115.50	-5.1	19,948	-0.03%
2022/07/01	11	116.13	69	113.12	111.00	-58	19,836	-0.29%
2022/06/30	6	120.00	10	119.15	119.00	-4	19,480	-0.02%
2022/06/29	5	122.30	5	121.00	120.00	0	19,155	0.00%
2022/06/28	9	125.67	2.1	126.42	128.00	6.9	18,787	0.04%
2022/06/27	4	124.75	5	127.20	128.00	-1	18,412	-0.01%
2022/06/24	32	118.05	5	115.50	116.50	27	17,937	0.15%
2022/06/23	5	113.50	7	111.22	110.50	-2	17,617	-0.01%
2022/06/22	110.1	119.91	115	116.65	120.00	-4.9	17,276	-0.03%	大買/大賣/
2022/06/21	5	120.50	0	0.00	123.50	5	16,758	0.03%
2022/06/20	1.1	120.23	55	120.28	119.50	-53.9	16,534	-0.33%
2022/06/17	2	130.50	4	131.63	131.00	-2	16,156	-0.01%
2022/06/16	11	134.86	6	135.33	131.00	5	15,984	0.03%
2022/06/15	5.3	142.47	0	0.00	140.50	5.3	16,030	0.03%
2022/06/14	8	143.13	2	143.00	143.00	6	16,380	0.04%
2022/06/13	4.2	143.78	0	0.00	143.00	4.2	17,312	0.02%
2022/06/10	5	150.80	0	0.00	150.00	5	17,735	0.03%
2022/06/09	13	155.73	0	0.00	155.00	13	17,977	0.07%
2022/06/07	10	159.50	8	159.75	159.00	2	18,565	0.01%
2022/06/06	1	159.00	0	0.00	158.50	1	19,086	0.01%
2022/06/02	6	159.00	0	0.00	158.50	6	19,672	0.03%
2022/06/01	2	160.25	2	160.25	159.50	0	20,734	0.00%
2022/05/31	6	156.92	2	157.50	157.00	4	22,047	0.02%
2022/05/30	5	160.20	1	160.00	158.50	4	22,405	0.02%
2022/05/27	6	158.50	14	158.21	160.50	-8	22,706	-0.04%
2022/05/26	12	161.54	8	158.06	156.50	4	23,032	0.02%
2022/05/25	23	161.91	11	160.95	160.50	12	23,196	0.05%
2022/05/24	26	165.37	20	163.33	161.50	6	23,415	0.03%
2022/05/23	7	157.86	26.3	161.81	163.50	-19.3	23,452	-0.08%
2022/05/20	6	148.58	10	147.85	149.00	-4	23,616	-0.02%
2022/05/19	5.3	143.17	4	144.50	146.00	1.3	24,528	0.01%
2022/05/18	5	145.80	6.1	146.03	147.50	-1.1	25,491	0.00%
2022/05/17	2	145.00	2	143.25	143.00	0	26,034	0.00%
2022/05/16	1	149.00	9	151.28	148.00	-8	26,380	-0.03%
2022/05/13	6	151.92	5	152.70	153.50	1	26,755	0.00%
2022/05/12	1	147.00	4	147.75	148.50	-3	27,852	-0.01%
2022/05/11	1	151.50	1	152.00	151.50	0	28,048	0.00%
2022/05/10	5	149.90	4	151.88	151.50	1	28,426	0.00%
2022/05/09	10	151.15	3	148.50	148.00	7	28,842	0.02%
2022/05/06	7	150.00	6	153.17	151.50	1	29,843	0.00%
2022/05/05	1	153.00	2	152.25	153.00	-1	29,960	0.00%
2022/05/04	6	150.00	6	148.58	148.50	0	29,923	0.00%
2022/04/29	4	145.13	5	146.00	146.00	-1	30,426	0.00%
2022/04/28	5.1	144.69	6	142.75	142.00	-0.9	30,615	0.00%
2022/04/27	0	0.00	3	140.67	144.00	-3	30,648	-0.01%
2022/04/26	7.2	148.66	10	149.05	145.00	-2.8	30,761	-0.01%
2022/04/25	4	148.25	0.2	150.00	148.00	3.9	30,860	0.01%
2022/04/22	7	155.50	3.1	155.51	156.00	3.9	30,890	0.01%
2022/04/21	2	157.50	2.1	158.00	157.50	-0.1	31,098	0.00%
2022/04/20	1	157.00	0.2	157.00	155.50	0.9	31,348	0.00%
2022/04/18	1	151.00	2	151.50	151.00	-1	31,728	0.00%
2022/04/15	0	0.00	1	155.00	155.00	-1	32,036	0.00%
2022/04/14	5	158.80	8	156.19	154.50	-3	32,163	-0.01%
2022/04/13	10	157.05	8	156.87	158.00	2	32,253	0.01%
2022/04/12	5	148.90	1.1	152.86	153.00	4	32,311	0.01%
2022/04/11	1	151.50	1	156.50	151.50	0	32,351	0.00%
2022/04/08	4.1	153.51	5	153.90	154.00	-0.9	32,947	0.00%
2022/04/07	4.2	151.93	2	152.00	149.50	2.2	33,063	0.01%
2022/04/06	5	156.20	1	156.00	156.00	4	33,093	0.01%
2022/04/01	0	0.00	2	158.00	160.00	-2	33,478	-0.01%
2022/03/31	2	158.75	0	159.50	158.50	2	33,528	0.01%
2022/03/30	6	158.08	12	158.17	160.00	-6	33,688	-0.02%
2022/03/29	1	156.50	2	156.25	154.50	-1	33,769	0.00%
2022/03/28	6	155.33	17.1	155.06	156.00	-11.1	34,092	-0.03%
2022/03/25	3.2	155.00	18.3	156.90	153.50	-15.2	34,467	-0.04%
2022/03/24	1	162.00	1	161.00	160.00	0	34,857	0.00%
2022/03/23	1.1	163.52	5	164.00	163.00	-4	35,566	-0.01%
2022/03/22	4.1	166.34	3	164.33	162.50	1.1	36,222	0.00%
2022/03/18	7.2	162.69	0.1	163.00	163.00	7.1	38,261	0.02%
2022/03/17	8	163.38	0	0.00	168.00	8	38,841	0.02%
2022/03/16	35	167.61	20.1	166.13	161.50	14.9	39,919	0.04%
2022/03/15	17	175.35	0.1	180.50	172.50	16.9	39,944	0.04%
2022/03/14	2.1	180.19	35	181.14	182.00	-32.9	41,030	-0.08%
2022/03/11	6	175.00	0.1	175.00	175.00	5.9	42,473	0.01%
2022/03/10	4	179.63	5	178.80	176.50	-1	43,249	0.00%
2022/03/09	28	173.11	3.6	173.44	174.00	24.4	43,857	0.06%
2022/03/08	14.5	174.48	8.6	176.23	170.50	5.9	44,460	0.01%
2022/03/07	21.2	189.43	25.2	188.39	180.00	-4	43,865	-0.01%
2022/03/04	23	196.91	30.6	197.06	192.00	-7.6	43,042	-0.02%
2022/03/03	8.7	193.41	6	194.08	192.00	2.7	41,921	0.01%
2022/03/02	30	191.90	3	192.67	190.50	27	41,774	0.06%
2022/03/01	11	191.36	19	192.08	193.00	-8	41,636	-0.02%
2022/02/25	10.2	186.74	23.2	187.23	187.00	-13	41,391	-0.03%
2022/02/24	60	187.11	75.9	187.12	182.00	-15.9	41,218	-0.04%
2022/02/23	35	188.46	73	189.29	190.00	-38	40,843	-0.09%
2022/02/22	81.3	185.83	27	181.91	181.50	54.3	40,488	0.13%
2022/02/21	18	197.50	12.3	196.35	195.00	5.7	39,762	0.01%
2022/02/18	49	189.65	64.6	189.00	194.50	-15.6	39,031	-0.04%
2022/02/17	38.9	185.40	29.4	185.67	183.00	9.5	38,225	0.02%
2022/02/16	21.1	183.12	31.1	184.21	183.50	-10	37,912	-0.03%
2022/02/15	83	179.72	23.1	180.89	178.50	59.9	38,206	0.16%
2022/02/14	32	180.20	30	179.82	180.00	2	38,783	0.01%
2022/02/11	23	172.93	8	175.25	172.00	15	38,390	0.04%
2022/02/10	25	175.40	16	175.94	175.50	9	39,037	0.02%
2022/02/09	25	175.84	23	176.17	173.50	2	39,741	0.01%
2022/02/08	27	170.09	33	170.50	172.00	-6	39,830	-0.02%
2022/02/07	9	154.95	38.1	155.48	162.00	-29.1	39,996	-0.07%
2022/01/26	14	148.61	22.1	148.57	147.50	-8.1	41,239	-0.02%
2022/01/25	20.1	149.30	6	149.83	145.50	14.1	41,581	0.03%
2022/01/24	15	148.63	19	150.61	153.00	-4	41,813	-0.01%
2022/01/21	10.7	156.09	7	158.36	151.50	3.7	42,137	0.01%
2022/01/20	12	161.00	18	161.72	161.00	-6	42,290	-0.01%
2022/01/19	57	163.49	70	164.11	161.50	-13	42,524	-0.03%
2022/01/18	17	166.15	22.1	167.29	166.00	-5.1	42,715	-0.01%
2022/01/17	19.1	168.05	11	169.82	166.00	8	43,550	0.02%
2022/01/14	13	169.40	27	171.07	173.50	-14	44,029	-0.03%
2022/01/13	82.1	172.30	50.1	171.12	168.50	32	44,460	0.07%
2022/01/12	32.2	179.40	31	177.61	176.00	1.2	44,725	0.00%
2022/01/11	15	179.73	15.6	181.60	181.50	-0.6	45,521	0.00%
2022/01/10	52	182.11	33.1	181.16	179.50	18.9	46,605	0.04%
2022/01/07	12	187.42	12.4	189.93	187.50	-0.3	47,315	0.00%
2022/01/06	29.5	191.10	31.1	192.02	191.00	-1.6	48,866	0.00%
2022/01/05	29.1	191.59	35	191.71	191.00	-5.9	49,726	-0.01%
2022/01/04	44	189.58	22.1	187.46	191.50	21.9	50,499	0.04%
2022/01/03	18.1	186.78	31	188.82	187.50	-12.9	51,296	-0.03%
2021/12/30	9	198.56	2	199.50	198.50	7	51,827	0.01%
2021/12/29	0.1	201.50	1	201.00	201.00	-1	52,778	0.00%
2021/12/28	62.1	202.82	42.1	203.68	200.50	20	54,654	0.04%
2021/12/27	8	198.75	6.2	199.32	199.00	1.8	55,451	0.00%
2021/12/24	23.1	202.29	29.1	201.27	199.00	-6	56,326	-0.01%
2021/12/23	14.3	203.86	11.2	204.65	200.00	3.1	56,322	0.01%
2021/12/22	27.6	203.35	5.4	204.68	204.00	22.2	56,540	0.04%
2021/12/21	12	200.58	24.5	202.44	207.00	-12.5	56,543	-0.02%
2021/12/20	10.3	198.28	11.2	201.33	199.00	-0.9	56,620	0.00%
2021/12/17	35.5	201.31	40	202.71	200.00	-4.6	56,644	-0.01%
2021/12/16	21.2	199.77	19.5	199.18	196.50	1.7	56,315	0.00%
2021/12/15	48	197.04	46.1	196.38	199.00	1.9	56,196	0.00%
2021/12/14	19.2	194.09	14.3	196.30	189.50	4.9	56,156	0.01%
2021/12/13	12.4	208.05	3	206.16	201.50	9.4	55,319	0.02%
2021/12/10	37.5	206.42	18.6	208.48	210.50	18.9	55,553	0.03%
2021/12/09	8	199.75	44.8	199.30	208.00	-36.8	54,894	-0.07%
2021/12/08	26	197.60	37.3	199.52	197.00	-11.3	54,715	-0.02%
2021/12/07	125	184.50	93.5	184.71	191.00	31.5	54,241	0.06%	大買/
2021/12/06	55	174.53	45.1	174.85	176.50	9.9	53,587	0.02%
2021/12/03	37.1	170.15	37	170.19	164.50	0.1	53,625	0.00%
2021/12/02	17.2	162.88	72.3	164.91	169.50	-55.1	53,692	-0.10%
2021/12/01	36	154.78	34	155.24	154.50	2	53,099	0.00%
2021/11/30	11.1	155.55	12	156.46	156.50	-0.9	53,553	0.00%
2021/11/29	12.2	152.89	12	153.38	153.00	0.2	54,150	0.00%
2021/11/26	12.1	155.45	8	153.50	152.00	4.1	55,260	0.01%
2021/11/25	8.1	155.34	6	156.92	157.50	2.1	55,943	0.00%
2021/11/24	3	154.01	1	155.50	154.00	2	56,530	0.00%
2021/11/23	11.9	154.96	3	156.66	154.00	8.9	58,328	0.02%
2021/11/22	7.3	155.84	10.3	156.25	154.50	-3	60,206	-0.01%
2021/11/19	34	157.47	8	157.69	156.00	26	61,871	0.04%
2021/11/18	1	160.50	8	161.63	160.50	-7	64,140	-0.01%
2021/11/17	4.1	157.88	2	159.00	158.50	2.1	66,010	0.00%
2021/11/16	5	158.80	6	159.75	161.00	-1	67,378	0.00%
2021/11/15	18.9	161.38	15	157.00	157.00	3.9	69,856	0.01%
2021/11/12	39	159.64	26	159.25	159.00	13	71,211	0.02%
2021/11/11	30.1	169.44	28.4	166.11	159.50	1.7	71,484	0.00%
2021/11/10	35.2	181.64	44.2	181.31	177.00	-8.9	72,107	-0.01%
2021/11/09	43.1	187.18	31.2	184.98	183.50	11.9	73,224	0.02%
2021/11/08	11.1	184.43	5.1	187.23	190.00	6.1	73,787	0.01%
2021/11/05	21.1	173.27	7	174.57	178.00	14.1	74,735	0.02%
2021/11/04	17.4	176.08	21	177.38	174.50	-3.6	76,083	0.00%
2021/11/03	18	171.39	17.3	172.39	171.50	0.7	76,323	0.00%
2021/11/02	24.1	161.77	24.1	161.88	161.00	0	76,868	0.00%
2021/11/01	5.6	160.77	23	161.39	158.50	-17.4	77,612	-0.02%
2021/10/29	27.1	160.99	29.6	159.86	160.00	-2.5	78,267	0.00%
2021/10/28	20.1	156.56	20.6	156.21	153.50	-0.5	79,584	0.00%
2021/10/27	30	154.87	2.5	153.00	153.00	27.5	82,036	0.03%
2021/10/26	16.1	156.60	15.3	158.74	157.00	0.8	84,992	0.00%
2021/10/25	44.5	155.89	50.4	156.93	157.50	-5.9	87,571	-0.01%
2021/10/22	36	155.08	27	153.22	152.50	9	90,066	0.01%
2021/10/21	18.1	161.69	43	162.77	159.00	-25	91,770	-0.03%
2021/10/20	5.1	162.00	10	161.85	159.50	-5	92,550	-0.01%
2021/10/19	46.2	160.78	27.2	161.33	158.00	19	94,278	0.02%
2021/10/18	27.1	151.31	33.1	154.56	160.00	-6	96,471	-0.01%
2021/10/15	20	162.90	8.5	161.15	161.00	11.5	97,931	0.01%
2021/10/14	10	159.80	19.4	161.68	164.50	-9.4	98,982	-0.01%
2021/10/13	38	156.59	54	157.78	155.00	-16	99,248	-0.02%
2021/10/12	28.2	156.08	13.1	155.34	153.50	15.1	101,711	0.01%
2021/10/08	18.3	167.06	10	168.55	169.50	8.3	102,911	0.01%
2021/10/07	32	171.36	51.2	173.34	171.50	-19.2	105,121	-0.02%
2021/10/06	40	165.29	50	165.17	161.50	-10	106,167	-0.01%
2021/10/05	97	169.86	108	167.04	173.00	-11	107,309	-0.01%	大賣/
2021/10/04	55.1	170.01	44	172.31	165.50	11.1	108,342	0.01%
2021/10/01	16.8	191.05	11	190.00	183.50	5.8	110,613	0.01%
2021/09/30	8	203.00	8	202.88	203.50	0	112,158	0.00%
2021/09/29	11.2	201.68	15.2	201.48	200.50	-3.9	113,993	0.00%
2021/09/28	22	202.75	21	201.86	203.50	1	115,755	0.00%
2021/09/27	28.1	213.05	24.1	211.84	208.00	4	117,732	0.00%
2021/09/24	6	212.08	14	214.64	215.00	-8	121,860	-0.01%
2021/09/23	9	209.17	13	208.38	207.50	-4	123,853	0.00%
2021/09/22	28.2	205.16	23	204.02	203.00	5.2	127,961	0.00%
2021/09/17	22	208.00	34	208.46	210.00	-12	129,019	-0.01%
2021/09/16	3	201.83	2	204.25	200.50	1	131,239	0.00%
2021/09/15	20	202.05	18.4	203.57	205.00	1.6	132,972	0.00%
2021/09/14	23	206.41	46	205.70	201.50	-23	136,191	-0.02%
2021/09/13	12.1	212.72	6	212.67	210.00	6.1	138,442	0.00%
2021/09/10	24	212.73	28	211.96	211.50	-4	139,336	0.00%
2021/09/09	52.1	207.70	28.1	207.12	207.50	24	140,530	0.02%
2021/09/08	52	211.25	43	213.53	213.00	9	141,059	0.01%
2021/09/07	23.1	206.63	46	207.90	209.50	-23	141,359	-0.02%
2021/09/06	14	218.21	27	213.85	211.00	-13	140,707	-0.01%
2021/09/03	7	229.29	9	226.72	222.00	-2	140,444	0.00%
2021/09/02	7	237.64	16	240.34	235.50	-9	139,951	-0.01%
2021/09/01	72.4	238.64	56	239.38	235.00	16.4	139,269	0.01%
2021/08/31	34	248.96	34	247.09	248.00	0	138,045	0.00%
2021/08/30	7	252.43	8	255.13	249.00	-1	137,102	0.00%
2021/08/27	31.1	256.61	21	259.12	252.00	10.1	136,378	0.01%
2021/08/26	69	256.57	45	253.73	258.00	24	134,570	0.02%
2021/08/25	50	251.74	46.2	253.18	262.00	3.8	132,823	0.00%
2021/08/24	88.2	249.52	56	249.09	244.00	32.2	131,087	0.02%
2021/08/23	12	241.33	27.3	243.96	248.00	-15.3	129,142	-0.01%
2021/08/20	24	217.40	52	219.03	225.50	-28	129,352	-0.02%
2021/08/19	115	223.99	75	224.79	213.00	40	130,804	0.03%	大買/
2021/08/18	30	210.65	60	214.61	226.00	-30	129,864	-0.02%
2021/08/17	23	212.70	23	214.80	205.50	0	130,875	0.00%
2021/08/16	41	214.40	35	213.96	215.00	6	131,847	0.00%
2021/08/13	46	226.48	38	226.93	215.00	8	131,260	0.01%
2021/08/12	27	220.81	52	221.05	230.00	-25	131,665	-0.02%
2021/08/11	52	216.19	65	216.94	217.00	-13	131,247	-0.01%
2021/08/10	90	228.44	70	231.73	225.00	20	129,537	0.02%
2021/08/09	65	233.65	38	236.36	229.00	27	128,839	0.02%
2021/08/06	44	229.70	75.1	230.63	231.00	-31.1	128,536	-0.02%
2021/08/05	73	226.23	53	226.66	221.00	20	127,154	0.02%
2021/08/04	49	231.86	50	233.50	233.00	-1	126,543	0.00%
2021/08/03	69	232.16	61	233.41	229.00	8	126,639	0.01%
2021/08/02	89	221.92	103	221.67	232.00	-14	125,565	-0.01%	大賣/
2021/07/30	100.2	242.70	80.2	241.03	223.50	20	123,176	0.02%
2021/07/29	46.1	236.61	56.1	239.07	248.00	-10	120,666	-0.01%
2021/07/28	104	208.07	102.8	208.28	225.50	1.2	118,502	0.00%	大買/大賣/
2021/07/27	41.3	205.73	57	207.84	205.00	-15.7	116,098	-0.01%
2021/07/26	40.1	227.78	31	228.19	216.50	9.1	115,006	0.01%
2021/07/23	61	242.73	58	244.98	240.00	3	113,819	0.00%
2021/07/22	78	230.05	89	228.95	240.00	-11	112,099	-0.01%
2021/07/21	38.2	255.02	48.5	254.51	238.50	-10.4	109,689	-0.01%
2021/07/20	57.1	272.01	35.1	271.24	260.50	22	107,231	0.02%
2021/07/19	21.1	291.27	16	290.68	286.00	5.1	105,706	0.00%
2021/07/16	97.7	291.82	59.2	290.80	286.00	38.5	105,178	0.04%
2021/07/15	23	265.13	48	269.27	278.50	-25	102,364	-0.02%
2021/07/14	61	251.56	66.4	253.42	253.50	-5.4	101,196	-0.01%
2021/07/13	51.1	275.72	33	283.91	258.50	18.1	98,531	0.02%
2021/07/12	47	290.73	62.1	290.67	287.00	-15	96,744	-0.02%
2021/07/09	51.2	290.04	36	291.19	275.00	15.2	94,700	0.02%
2021/07/08	50.1	282.42	66.4	282.43	304.00	-16.3	92,400	-0.02%
2021/07/07	70.3	285.23	66.1	284.30	276.50	4.2	89,534	0.00%
2021/07/06	64.2	304.11	47	305.13	296.00	17.2	87,537	0.02%
2021/07/05	73.3	316.89	87	313.26	302.00	-13.8	85,714	-0.02%
2021/07/02	67	335.69	63	330.77	326.50	4	83,762	0.00%
2021/07/01	85.2	338.17	60	340.68	336.00	25.2	81,705	0.03%
2021/06/30	29	306.71	35	310.70	321.00	-6	77,304	-0.01%
2021/06/29	87.3	310.66	51	308.56	292.00	36.3	75,146	0.05%
2021/06/28	20	291.60	20.2	296.06	300.00	-0.2	71,395	0.00%
2021/06/25	35	265.57	38.1	267.28	273.00	-3.1	70,194	0.00%
2021/06/24	20	236.43	32.1	240.17	248.50	-12.1	67,663	-0.02%
2021/06/23	90.5	239.79	92	237.58	226.00	-1.6	65,883	0.00%
2021/06/22	32.2	265.67	26	265.92	251.00	6.2	61,674	0.01%
2021/06/21	22	241.66	18.2	247.32	249.00	3.8	58,851	0.01%
2021/06/18	57	215.64	45.3	219.19	226.50	11.7	58,156	0.02%
2021/06/17	53.3	203.99	52.2	204.48	206.00	1.1	56,643	0.00%
2021/06/16	29	207.95	36.2	206.14	205.50	-7.2	55,154	-0.01%
2021/06/15	11	188.32	11.1	191.46	191.50	-0.1	53,839	0.00%
2021/06/11	1.1	163.09	25	165.58	174.50	-23.9	53,432	-0.04%
2021/06/10	28	155.34	6	155.33	159.00	22	53,228	0.04%
2021/06/09	18	162.42	10	161.25	160.00	8	53,324	0.02%
2021/06/08	0	161.86	7	162.50	165.00	-7	53,404	-0.01%
2021/06/07	12	140.58	16	155.22	153.00	-4	53,464	-0.01%
2021/06/04	5	156.50	1	162.00	155.50	4	53,521	0.01%
2021/06/03	2	159.50	7	163.79	161.00	-5	53,592	-0.01%
2021/06/02	20	161.28	4	165.24	160.00	16	53,515	0.03%
2021/06/01	3	144.50	9	154.67	159.50	-6	53,205	-0.01%
2021/05/31	20.1	150.11	20	146.00	145.00	0.1	53,006	0.00%
2021/05/28	32	146.84	26.5	150.88	154.50	5.5	52,533	0.01%
2021/05/27	26	136.85	17.2	138.37	140.50	8.8	50,723	0.02%
2021/05/26	12	122.17	61	122.95	128.00	-49	47,866	-0.10%
2021/05/25	66	119.93	32	122.56	116.50	34	46,237	0.07%
2021/05/24	28	121.11	18	120.83	125.00	10	43,825	0.02%
2021/05/21	0	0.00	6	114.00	114.00	-6	42,234	-0.01%
2021/05/20	8	98.13	16	101.78	104.00	-8	41,724	-0.02%
2021/05/19	6	92.60	17	93.50	94.60	-11	39,609	-0.03%
2021/05/18	12	84.67	18	85.35	86.00	-6	39,042	-0.02%
2021/05/17	60	77.74	60	78.57	78.20	0	38,911	0.00%
2021/05/14	12	78.15	66	78.10	81.60	-54	37,764	-0.14%
2021/05/13	8	82.16	34.2	80.57	80.10	-26.2	36,679	-0.07%
2021/05/12	29	91.40	6.1	89.78	88.90	22.9	36,346	0.06%
2021/05/11	26	101.70	64	101.59	98.70	-38	36,361	-0.10%
2021/05/10	65.1	100.08	25.1	100.02	101.50	40	35,317	0.11%
2021/05/07	7	90.01	10	90.53	92.30	-3	34,558	-0.01%
2021/05/06	10	92.74	4.1	91.91	89.90	6	34,312	0.02%
2021/05/05	3.1	91.85	4	92.30	92.50	-0.9	33,721	0.00%
2021/05/04	23	97.33	13.3	94.16	91.40	9.7	33,189	0.03%
2021/05/03	8	100.21	12	102.46	101.50	-4	32,428	-0.01%
2021/04/29	5	92.30	27	91.94	94.70	-22	31,563	-0.07%
2021/04/28	6	96.62	9.5	94.71	92.50	-3.5	31,936	-0.01%
2021/04/27	16	93.07	14.4	93.34	91.20	1.6	31,941	0.00%
2021/04/26	4.1	87.44	12.2	85.42	90.20	-8.1	31,963	-0.03%
2021/04/23	11	84.69	8	84.56	82.00	3	32,715	0.01%
2021/04/22	28	94.66	22.1	91.37	85.80	5.9	32,945	0.02%
2021/04/21	36	87.14	38.6	88.85	89.60	-2.6	32,068	-0.01%
2021/04/20	24	80.03	22	80.02	81.50	2	31,928	0.01%
2021/04/19	7	79.99	41	77.06	80.60	-34	32,264	-0.11%
2021/04/16	63	70.63	28	69.80	73.30	35	32,430	0.11%
2021/04/15	12	66.16	8	66.48	66.70	4	32,892	0.01%
2021/04/14	13	65.45	9	64.50	65.30	4	34,186	0.01%
2021/04/13	7	64.91	33	64.01	64.30	-26	34,459	-0.08%
2021/04/12	31.2	62.47	23	63.73	64.00	8.2	35,159	0.02%
2021/04/09	7.3	56.84	8	57.33	58.20	-0.7	36,862	0.00%
2021/04/08	4	58.63	1	58.50	58.90	3	37,908	0.01%
2021/04/07	14.2	57.91	32.1	58.09	58.70	-17.9	39,236	-0.05%
2021/04/06	26	57.35	21	57.21	57.40	5	42,280	0.01%
2021/04/01	7	56.04	23.1	55.97	55.90	-16.1	43,279	-0.04%
2021/03/31	49	56.49	34	56.37	55.10	15	44,129	0.03%
2021/03/30	6	55.27	6	55.00	54.60	0	44,067	0.00%
2021/03/29	3	54.97	7	54.54	55.40	-4	44,720	-0.01%
2021/03/26	7	52.30	22	51.00	52.90	-15	46,649	-0.03%
2021/03/25	19	50.53	12	50.50	49.90	7	47,659	0.01%
2021/03/24	8.2	51.83	11	52.03	52.00	-2.8	48,732	-0.01%
2021/03/23	86	52.71	37	52.56	51.70	49	48,863	0.10%
2021/03/22	19	53.70	22	54.36	54.50	-3	48,009	-0.01%
2021/03/19	4.5	50.03	5	49.74	49.55	-0.5	47,755	0.00%
2021/03/18	15	49.90	16	49.97	49.95	-1	48,015	0.00%
2021/03/17	0	0.00	6	49.13	49.00	-6	48,441	-0.01%
2021/03/16	0.5	48.08	0	0.00	48.65	0.5	48,956	0.00%
2021/03/15	16	48.51	35	48.56	48.70	-19	49,649	-0.04%
2021/03/12	6	48.17	2	48.00	47.40	4	50,455	0.01%
2021/03/11	0	0.00	2	47.95	47.25	-2	50,756	0.00%
2021/03/10	0.5	46.87	0	0.00	47.00	0.5	50,926	0.00%
2021/03/09	0	47.10	0	0.00	47.50	0	51,141	0.00%
2021/03/08	1	46.40	2	46.00	45.40	-1	51,479	0.00%
2021/03/05	1	45.45	1	46.49	45.85	0	51,890	0.00%
2021/03/04	28.1	46.37	26	46.15	46.05	2.1	52,319	0.00%
2021/03/03	3	47.23	0	0.00	47.30	3	52,717	0.01%
2021/03/02	14	47.27	0	45.60	45.50	14	53,775	0.03%
2021/02/26	12	46.95	15	47.82	47.95	-3	54,074	-0.01%
2021/02/25	6	47.31	9.5	47.40	47.30	-3.5	54,060	-0.01%
2021/02/24	2	47.05	3	47.10	46.00	-1	54,183	0.00%
2021/02/23	62	48.20	62	47.55	46.70	0	54,262	0.00%
2021/02/22	68.4	46.91	64	47.17	46.75	4.4	54,800	0.01%
2021/02/19	11	45.00	41	44.71	44.50	-30	54,951	-0.05%
2021/02/18	19	45.48	37	45.30	45.25	-18	55,206	-0.03%
2021/02/17	24	43.65	16	43.16	43.90	8	54,788	0.01%
2021/02/05	6	42.42	2	43.20	42.20	4	54,773	0.01%
2021/02/04	6	42.72	10	42.96	43.50	-4	54,818	-0.01%
2021/02/03	15	42.75	0	0.00	42.25	15	55,361	0.03%
2021/02/02	42	44.11	18	43.25	43.50	24	56,019	0.04%
2021/02/01	1	41.60	7	41.66	41.35	-6	55,488	-0.01%
2021/01/29	12	44.24	8	43.13	42.80	4	55,267	0.01%
2021/01/28	9	45.23	7	45.01	44.75	2	55,130	0.00%
2021/01/27	10	45.99	7	45.22	44.55	3	54,963	0.01%
2021/01/26	2	46.00	8	46.03	45.60	-6	55,058	-0.01%
2021/01/25	1	46.50	6	46.03	45.65	-5	54,998	-0.01%
2021/01/22	2	44.80	9	44.46	44.80	-7	54,629	-0.01%
2021/01/21	8	43.34	10	43.99	42.70	-2	54,212	0.00%
2021/01/20	4	42.71	12	42.58	42.10	-8	53,579	-0.01%
2021/01/19	8	45.24	6	44.18	43.20	2	52,968	0.00%
2021/01/18	27	42.53	19.1	43.04	45.10	7.9	52,507	0.02%
2021/01/15	13	43.81	6	45.68	43.25	7	51,347	0.01%
2021/01/14	27	49.71	23	49.55	48.05	4	50,492	0.01%
2021/01/13	23	48.50	25	48.75	48.00	-2	50,040	0.00%
2021/01/12	18	49.57	17	48.82	49.05	1	49,715	0.00%
2021/01/11	8	49.40	11	49.45	50.40	-3	48,278	-0.01%
2021/01/08	16	48.03	16	48.26	48.50	0	47,488	0.00%
2021/01/07	21	47.78	18	47.43	47.35	3	46,536	0.01%
2021/01/06	43	53.52	42	51.90	50.30	1	45,072	0.00%
2021/01/05	67	55.00	51	55.35	54.60	16	44,340	0.04%
2021/01/04	46	56.67	54.1	56.05	57.10	-8.1	43,023	-0.02%
2020/12/31	13	51.87	24.1	51.47	52.90	-11.1	40,875	-0.03%
2020/12/30	18	50.16	16.5	49.79	50.10	1.5	39,737	0.00%
2020/12/29	89	52.76	65	52.72	49.35	24	38,285	0.06%
2020/12/28	41	51.19	22	52.71	52.80	19	35,075	0.05%
2020/12/25	34	48.65	45	48.27	48.00	-11	33,634	-0.03%
2020/12/24	7	45.90	23	45.49	45.25	-16	32,551	-0.05%
2020/12/23	70	43.66	75	43.63	45.45	-5	32,156	-0.02%
2020/12/22	81	47.57	57	47.68	43.15	24	31,216	0.08%
2020/12/21	20	44.97	47	45.33	47.50	-27	28,681	-0.09%
2020/12/18	29	43.34	28	43.96	43.20	1	27,305	0.00%
2020/12/17	6	41.42	26	41.66	42.35	-20	25,975	-0.08%
2020/12/16	1	40.90	5	41.00	41.00	-4	25,507	-0.02%
2020/12/15	21	41.18	11	41.16	40.00	10	25,254	0.04%
2020/12/14	13	40.04	8	40.95	40.75	5	24,601	0.02%
2020/12/11	16	39.77	33	40.83	38.95	-17	24,110	-0.07%
2020/12/10	16	41.93	30	41.87	41.40	-14	23,548	-0.06%
2020/12/09	56	41.37	35	41.60	41.40	21	22,943	0.09%
2020/12/08	13	40.70	18	40.57	40.60	-5	22,173	-0.02%
2020/12/07	9	37.90	21	38.46	38.25	-12	21,113	-0.06%
2020/12/04	17	39.14	9	38.23	38.00	8	20,573	0.04%
2020/12/03	5	40.50	12	39.94	39.50	-7	20,136	-0.03%
2020/12/02	19	40.68	13	40.13	40.00	6	19,824	0.03%
2020/12/01	34	41.96	21	41.43	41.10	13	19,317	0.07%
2020/11/30	20	43.13	35	43.15	43.70	-15	18,836	-0.08%
2020/11/27	15	40.97	11	42.10	43.00	4	18,393	0.02%
2020/11/26	35	41.93	26.5	42.01	40.65	8.5	17,895	0.05%
2020/11/25	9	39.93	29	39.69	40.90	-20	16,799	-0.12%
2020/11/24	29	37.50	60	37.01	37.20	-31	16,009	-0.19%
2020/11/23	42	37.68	8	37.47	37.45	34	15,818	0.21%
2020/11/20	16	37.35	20	37.45	36.75	-4	15,621	-0.03%
2020/11/19	32	36.31	9	36.71	37.45	23	15,539	0.15%
2020/11/18	16	35.05	11	35.19	36.40	5	14,552	0.03%
2020/11/17	21	31.61	16	32.74	33.35	5	13,788	0.04%
2020/11/16	5	31.56	5	31.79	31.55	0	13,474	0.00%
2020/11/13	6	31.44	43	31.36	30.60	-37	13,393	-0.28%
2020/11/12	34	31.20	0	0.00	31.20	34	13,198	0.26%
2020/11/11	25	31.24	28.2	31.08	32.45	-3.2	13,081	-0.02%
2020/11/10	23	30.82	8	31.61	29.80	15	12,631	0.12%
2020/11/06	5	28.95	5	29.30	29.35	0	11,333	0.00%
2020/11/05	0	0.00	1	28.70	28.95	-1	11,279	-0.01%
2020/11/04	1	27.75	4	28.03	28.90	-3	11,238	-0.03%
2020/11/03	15	28.04	10	27.94	28.60	5	11,022	0.05%
2020/11/02	16	27.17	16	27.42	27.00	0	10,673	0.00%
2020/10/30	7	26.40	1	26.80	26.20	6	10,273	0.06%
2020/10/29	5	26.45	40	26.70	26.70	-35	10,172	-0.34%
2020/10/28	5	26.40	1	26.10	26.15	4	10,059	0.04%
2020/10/27	0	0.00	1	26.00	26.10	-1	9,870	-0.01%
2020/10/26	6	25.88	7	26.45	26.85	-1	9,717	-0.01%
2020/10/23	41	24.85	1	24.85	24.60	40	9,230	0.43%
2020/10/22	1	24.35	0	0.00	24.45	1	9,161	0.01%
2020/10/21	2	25.40	5	25.36	25.30	-3	9,085	-0.03%
2020/10/20	3	24.90	4	24.96	25.25	-1	8,840	-0.01%
2020/10/19	0	0.00	1	23.30	23.55	-1	8,522	-0.01%
2020/10/15	1	24.00	2	24.00	24.05	-1	8,399	-0.01%
2020/10/13	2	25.05	48	24.79	25.05	-46	8,112	-0.57%
2020/10/12	6	23.00	6	22.80	23.15	0	7,687	0.00%
2020/10/08	15	23.75	5	23.35	23.80	10	7,540	0.13%
2020/10/07	34	24.01	41	24.06	24.45	-7	7,351	-0.10%
2020/10/06	4	22.51	38	22.83	23.45	-34	7,094	-0.48%
2020/10/05	0	0.00	8	22.39	22.85	-8	6,852	-0.12%
2020/09/30	0	0.00	8	21.19	21.25	-8	6,606	-0.12%
2020/09/29	1	22.40	3.6	21.53	21.00	-2.6	6,614	-0.04%
2020/09/28	2	21.45	32	21.23	21.65	-30	6,365	-0.47%
2020/09/25	1	20.55	3	20.10	20.45	-2	6,001	-0.03%
2020/09/21	0	0.00	5	20.20	20.20	-5	5,645	-0.09%
2020/09/17	0	0.00	1	20.20	20.20	-1	5,586	-0.02%
2020/09/16	24	19.97	0	0.00	20.10	24	5,575	0.43%
2020/09/11	5	19.85	0	0.00	20.00	5	5,337	0.09%
2020/09/10	10	20.40	0	0.00	20.40	10	5,238	0.19%
2020/09/07	10	20.38	31	20.36	20.15	-21	5,064	-0.41%
2020/09/04	6	19.96	0	0.00	20.00	6	4,899	0.12%
2020/09/03	0	0.00	1	20.70	20.45	-1	4,775	-0.02%
2020/09/02	1	21.00	0	0.00	20.70	1	4,671	0.02%
2020/08/31	0	0.00	10	21.20	21.20	-10	4,531	-0.22%
2020/08/27	21	20.87	0	0.00	20.90	21	4,277	0.49%
2020/08/26	17	22.08	18	22.04	22.10	-1	4,161	-0.02%
2020/08/25	28	21.02	25	21.49	21.75	3	3,937	0.08%
2020/08/24	0	0.00	1	20.35	20.40	-1	3,573	-0.03%
2020/08/21	1	20.00	3	20.20	20.10	-2	3,516	-0.06%
2020/08/20	31	20.01	3	20.38	19.95	28	3,447	0.81%
2020/08/19	15	20.48	9	20.57	20.35	6	3,250	0.18%
2020/08/17	15	20.38	0	0.00	20.05	15	2,835	0.53%
2020/08/14	5	19.85	4	19.65	19.90	1	2,607	0.04%
2020/08/06	0	0.00	0.1	18.20	18.30	-0.1	2,057	0.00%
2020/08/05	0	0.00	2	17.20	17.30	-2	2,017	-0.10%
2020/07/28	1	17.10	0	0.00	16.95	1	2,034	0.05%
2020/07/21	1	17.95	0	0.00	18.00	1	2,088	0.05%
2020/07/17	1	17.95	0	0.00	18.10	1	2,067	0.05%
2020/07/09	3	18.65	0	0.00	18.50	3	1,967	0.15%
2020/07/08	0	0.00	1	18.65	18.70	-1	1,906	-0.05%
2020/07/07	0	0.00	20	18.00	18.40	-20	1,792	-1.12%
2020/06/22	2	16.35	0	0.00	16.35	2	1,782	0.11%
2020/05/14	4	15.75	0	0.00	15.60	4	2,297	0.17%
2020/05/04	0	0.00	59	16.51	16.55	-59	2,264	-2.61%
2020/04/29	1	16.70	0	0.00	16.70	1	2,270	0.04%
2020/04/20	31	16.13	0	0.00	16.10	31	2,204	1.41%
2020/04/17	30	16.10	0	0.00	16.15	30	2,199	1.36%
2020/04/14	0	0.00	1	15.05	15.45	-1	2,122	-0.05%
2020/03/19	1	12.50	0	0.00	11.90	1	1,715	0.06%
2020/03/10	20	16.70	40	16.20	16.65	-20	1,406	-1.42%
2020/03/04	0.3	17.15	0	0.00	17.20	0.3	1,368	0.02%
2020/02/24	0.1	17.30	0	0.00	17.25	0.1	1,320	0.01%
2020/02/11	0	0.00	50	16.85	16.95	-50	1,239	-4.03%
2020/02/07	0.3	17.05	0	0.00	17.10	0.3	1,228	0.02%
2020/02/03	0	0.00	20	16.68	17.05	-20	1,212	-1.65%
2020/01/10	1	18.45	0	0.00	18.40	1	1,238	0.08%
2019/12/20	0	0.00	13	18.45	18.60	-13	1,378	-0.94%
2019/12/17	0	0.00	10	18.20	18.10	-10	1,352	-0.74%
2019/12/04	0	0.00	3	18.50	18.55	-3	1,445	-0.21%
2019/11/29	15	18.30	0	0.00	18.15	15	1,749	0.86%
2019/11/28	0	0.00	2	18.45	18.45	-2	1,766	-0.11%
2019/11/27	3	18.25	0	0.00	18.35	3	1,807	0.17%
2019/11/20	1	18.20	0	0.00	18.25	1	2,039	0.05%
2019/11/18	0.1	18.00	0	0.00	18.00	0.1	2,193	0.00%
2019/11/11	10	18.20	30	18.20	18.10	-20	2,556	-0.78%
2019/11/07	13	18.35	0	0.00	18.25	13	2,661	0.49%
2019/10/30	0.1	18.30	0	0.00	18.35	0.1	3,346	0.00%
2019/10/22	0	0.00	1	18.25	18.25	-1	4,431	-0.02%
2019/10/21	1	18.15	0	0.00	18.15	1	4,525	0.02%
2019/10/17	6	17.72	0	0.00	17.65	6	4,570	0.13%
2019/09/26	0.2	18.60	0	0.00	18.55	0.2	4,686	0.00%
2019/09/17	0.5	19.10	0	0.00	19.10	0.5	4,828	0.01%
2019/09/16	2	18.90	0	0.00	18.90	2	4,869	0.04%
2019/09/05	2	19.80	0	0.00	19.75	2	4,873	0.04%
2019/09/04	1	20.40	1	20.15	20.15	0	4,831	0.00%
2019/09/03	2	20.15	30	20.00	20.20	-28	4,719	-0.59%
2019/08/26	30	19.10	0	0.00	18.75	30	4,612	0.65%
2019/08/20	20	18.70	2	18.70	18.75	18	4,536	0.40%
2019/08/19	2	19.20	0	0.00	19.15	2	4,493	0.04%
2019/08/16	0	0.00	5	19.50	19.55	-5	4,417	-0.11%
2019/08/14	0	0.00	10	21.00	21.05	-10	4,292	-0.23%
2019/08/13	10	20.65	0	0.00	20.60	10	4,250	0.24%
2019/08/08	0	0.00	3	20.92	21.40	-3	4,184	-0.07%
2019/08/06	0	0.00	1	20.90	20.55	-1	4,031	-0.02%
2019/08/01	0	0.00	10	20.95	20.85	-10	3,588	-0.28%
2019/07/31	30	21.09	30	20.60	20.75	0	3,472	0.00%
2019/07/30	0	0.00	1	21.40	21.25	-1	3,382	-0.03%
2019/07/29	60	21.93	30	21.90	22.10	30	3,295	0.91%
2019/07/26	4.1	22.89	88	22.04	21.90	-83.9	3,167	-2.65%
2019/07/25	26	21.41	405	21.21	21.90	-379	2,829	-13.39%	大賣/鉅額交易
2019/07/24	1	20.40	0	0.00	20.40	1	2,501	0.04%
2019/07/23	2	19.75	0	0.00	19.55	2	2,277	0.09%
2019/07/18	10	19.15	0	0.00	19.00	10	2,087	0.48%
2019/07/16	0	0.00	4	18.95	18.90	-4	2,088	-0.19%
2019/07/15	10	18.85	0	0.00	18.80	10	2,073	0.48%
2019/07/12	0	0.00	1	19.00	19.00	-1	2,055	-0.05%
2019/07/10	0	0.00	1	19.20	19.25	-1	1,967	-0.05%
2019/07/09	0	0.00	3	19.20	19.15	-3	1,934	-0.16%
2019/07/08	0	0.00	30	19.15	19.15	-30	1,907	-1.57%
2019/07/05	25	19.10	0	0.00	19.25	25	1,893	1.32%
2019/07/04	0	0.00	14	19.25	19.25	-14	1,874	-0.75%
2019/07/03	11	18.90	0	0.00	19.10	11	1,844	0.60%
2019/07/02	3	18.85	7	19.05	19.10	-4	1,787	-0.22%
2019/06/27	10	18.25	0	0.00	18.40	10	1,678	0.60%
2019/06/26	70	18.30	0	0.00	18.35	70	1,659	4.22%
2019/06/25	27	18.12	0	0.00	18.25	27	1,643	1.64%
2019/06/14	10	18.50	0	0.00	18.40	10	1,419	0.70%
2019/06/13	0	0.00	3	18.40	18.40	-3	1,370	-0.22%
2019/06/05	0	0.00	0.3	18.10	18.20	-0.3	1,250	-0.02%
2019/05/31	0	0.00	10	18.85	18.85	-10	1,114	-0.90%
2019/05/30	0	0.00	1	18.95	18.85	-1	1,052	-0.10%
2019/05/29	0	0.00	13	18.50	18.50	-13	994	-1.31%
2019/05/27	0	0.00	10	18.00	18.05	-10	905	-1.10%
2019/05/24	0	0.00	11	17.80	17.90	-11	854	-1.29%
2019/05/23	0	0.00	15	17.50	17.60	-15	823	-1.82%
2019/05/21	0	0.00	11	17.39	17.55	-11	794	-1.38%
2019/05/20	0	0.00	2	17.10	17.10	-2	751	-0.27%
2019/05/16	0	0.00	1	16.95	17.05	-1	727	-0.14%
2019/05/10	0	0.00	3.3	16.30	16.35	-3.3	666	-0.50%
2019/05/06	0	0.00	1	16.45	16.35	-1	665	-0.15%
2019/05/03	1	16.55	0	0.00	16.55	1	650	0.15%
2019/05/02	0	0.00	20	16.45	16.50	-20	635	-3.15%
2019/04/24	0	0.00	1	16.45	16.35	-1	608	-0.16%
2019/04/18	4	16.10	0	0.00	16.10	4	552	0.72%
2019/04/17	0.9	16.05	50	16.10	16.10	-49.1	547	-8.97%
2019/03/28	10	16.05	0	0.00	16.05	10	447	2.23%
2019/03/19	10	16.00	0	0.00	16.00	10	461	2.17%
2019/02/25	15	16.25	0	0.00	16.20	15	512	2.92%
2019/02/20	11	16.30	0	0.00	16.30	11	493	2.23%
2019/02/18	8	16.10	0	0.00	16.20	8	494	1.62%
2019/01/18	0	0.00	1	15.65	15.65	-1	503	-0.20%
2019/01/11	1	15.75	0	0.00	15.80	1	555	0.18%
2019/01/09	0	0.00	2	15.75	15.90	-2	591	-0.34%
2018/12/28	0	0.00	2	15.68	15.95	-2	708	-0.28%
2018/12/10	0	0.00	3	16.00	16.00	-3	800	-0.37%
2018/10/29	6	15.26	0	0.00	15.40	6	1,124	0.53%
2018/10/26	1	15.50	0	0.00	15.80	1	1,126	0.09%
2018/10/18	15	16.00	0	0.00	16.15	15	1,138	1.32%
2018/10/11	1	15.60	0	0.00	15.40	1	1,146	0.09%
2018/10/03	0	0.00	115	16.80	16.70	-115	1,199	-9.59%	大賣/鉅額交易
2018/09/28	3	16.70	0	0.00	16.70	3	1,236	0.24%
2018/09/27	20	16.80	0	0.00	16.75	20	1,237	1.62%
2018/09/25	0	0.00	1	16.80	16.65	-1	1,256	-0.08%
2018/09/19	1	16.80	0	0.00	16.80	1	1,299	0.08%
2018/09/18	2	16.80	0	0.00	16.80	2	1,313	0.15%
2018/09/17	3	16.88	0	0.00	16.80	3	1,322	0.23%
2018/09/14	1	17.05	0	0.00	16.95	1	1,334	0.07%
2018/09/12	350	16.90	0	0.00	16.85	350	1,331	26.28%	大買/鉅額交易
2018/08/24	11	16.75	0	0.00	16.75	11	1,343	0.82%
2018/08/23	4	17.13	0	0.00	17.10	4	1,336	0.30%
2018/08/20	0	0.00	3	16.90	16.90	-3	1,294	-0.23%
2018/08/15	22	16.80	0	0.00	16.90	22	1,214	1.81%
2018/08/13	1	16.65	0	0.00	16.80	1	1,224	0.08%
2018/08/06	0	0.00	2	16.95	16.80	-2	1,349	-0.15%
2018/07/30	0	0.00	3	16.65	16.65	-3	1,366	-0.22%
2018/07/26	5	16.80	0	0.00	16.80	5	1,377	0.36%
2018/07/18	0	0.00	3	17.05	17.10	-3	1,319	-0.23%
2018/07/10	6	16.80	0	0.00	16.75	6	1,215	0.49%
2018/07/05	12	17.10	0	0.00	16.80	12	1,316	0.91%
2018/06/14	3	16.70	0	0.00	16.65	3	1,369	0.22%
2018/05/23	1	16.50	0	0.00	16.40	1	1,608	0.06%
2018/05/16	0	0.00	3	16.55	16.50	-3	1,621	-0.19%
2018/05/15	1	16.50	0	0.00	16.50	1	1,604	0.06%
2018/05/14	1	16.75	2	16.80	16.75	-1	1,644	-0.06%
2018/05/08	5	17.08	0	0.00	17.05	5	1,681	0.30%
2018/04/26	0	0.00	4	17.10	17.00	-4	1,812	-0.22%
2018/04/20	0	0.00	20	17.20	17.20	-20	1,860	-1.08%
2018/04/18	2	16.95	0	0.00	16.95	2	1,907	0.10%
2018/04/13	5	17.00	0	0.00	17.25	5	2,008	0.25%
2018/04/11	1	17.45	0	0.00	17.50	1	2,003	0.05%
2018/04/02	1	17.95	0	0.00	18.05	1	2,168	0.05%
2018/03/21	0	0.00	1	18.15	18.15	-1	2,186	-0.05%
2018/03/19	1	18.45	0	0.00	18.50	1	2,189	0.05%
2018/02/07	0	0.00	3	17.80	17.80	-3	3,250	-0.09%
2018/02/06	1	17.60	0	0.00	17.25	1	3,230	0.03%
2018/01/17	0	0.00	3	19.90	20.00	-3	3,103	-0.10%
2018/01/12	0	0.00	20	19.95	20.00	-20	3,398	-0.59%
2018/01/11	5	20.05	0	0.00	19.90	5	3,369	0.15%
2018/01/09	0	0.00	3	19.95	19.95	-3	3,311	-0.09%
2018/01/08	0	0.00	2	19.75	19.65	-2	3,293	-0.06%
2018/01/05	13	19.79	3	19.85	19.75	10	3,296	0.30%
2018/01/03	3	19.55	4	19.90	19.60	-1	3,300	-0.03%
2018/01/02	4	19.90	0	0.00	19.85	4	3,233	0.12%