萬海 (2615)-富邦-北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
95.8
漲跌
▲1.0
漲幅
+1.05%
成交量
68,259張
產業
上市航運類股
2381人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－富邦-北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

富邦-北港券商分點個股進出
富邦-北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
2024/11/21	46	97.77	59.2	97.31	95.80	-13.2	37,298	-0.04%
2024/11/20	50	98.38	65	97.69	94.80	-15	36,322	-0.04%
2024/11/19	3	92.97	6	92.75	93.30	-3	35,041	-0.01%
2024/11/18	3	91.87	4	91.60	90.90	-1	34,756	0.00%
2024/11/15	10	92.03	24.6	90.67	90.50	-14.6	34,624	-0.04%
2024/11/14	10	90.44	9.2	90.78	89.80	0.9	34,403	0.00%
2024/11/13	18	91.58	12	91.75	90.60	6	34,579	0.02%
2024/11/12	12.1	93.58	41	93.44	91.30	-28.9	34,754	-0.08%
2024/11/11	13.1	94.37	45.1	94.63	94.30	-32	34,807	-0.09%
2024/11/08	74.3	94.63	37.8	95.34	93.70	36.5	34,755	0.11%
2024/11/07	11	90.38	7.3	90.71	91.80	3.7	34,903	0.01%
2024/11/06	16.1	94.14	14	93.92	93.60	2.1	34,962	0.01%
2024/11/05	22.2	93.25	20	95.16	94.70	2.2	35,337	0.01%
2024/11/04	21.1	95.04	178.3	95.27	89.80	-157.2	34,898	-0.45%	大賣/鉅額交易
2024/11/01	210.2	93.36	63.4	91.02	94.20	146.8	33,867	0.43%	大買/鉅額交易
2024/10/30	5	86.60	4.7	86.48	85.70	0.3	33,326	0.00%
2024/10/29	1.1	86.09	0.1	86.40	85.70	1	33,492	0.00%
2024/10/28	0	0.00	0.2	87.35	88.60	-0.2	33,530	0.00%
2024/10/25	3	86.77	6	87.13	86.90	-3	33,429	-0.01%
2024/10/24	3	86.33	0.2	86.88	86.00	2.8	33,446	0.01%
2024/10/23	3	88.07	2	87.70	87.70	1	33,445	0.00%
2024/10/22	7	88.16	7	88.84	87.60	0	33,552	0.00%
2024/10/21	9.2	87.48	8.1	87.85	87.90	1.1	33,427	0.00%
2024/10/18	4	85.53	2.3	85.71	85.30	1.7	33,412	0.01%
2024/10/17	38	83.14	23.1	85.18	86.40	14.9	33,275	0.04%
2024/10/16	37	81.98	29	82.57	82.20	8	32,997	0.02%
2024/10/15	7	81.27	2.1	82.81	81.10	4.9	33,039	0.01%
2024/10/14	17	82.93	9	83.04	82.00	8	33,346	0.02%
2024/10/11	5.1	83.23	10	83.40	83.00	-4.9	33,454	-0.01%
2024/10/09	20	83.97	11	83.14	83.00	9	33,604	0.03%
2024/10/08	20	85.64	26	86.19	85.50	-6	33,639	-0.02%
2024/10/07	29	86.20	21.2	86.35	85.70	7.8	33,858	0.02%
2024/10/04	28	89.91	0	0.00	89.30	28	33,872	0.08%
2024/10/01	20.1	100.20	27	100.74	99.20	-6.9	33,637	-0.02%
2024/09/30	38	100.61	22.3	100.00	98.00	15.7	32,958	0.05%
2024/09/27	92	105.65	96.4	106.95	107.50	-4.4	32,265	-0.01%
2024/09/26	30.3	103.44	206.3	101.94	102.00	-176	31,422	-0.56%	大賣/鉅額交易
2024/09/25	406	99.02	340.3	97.81	99.70	65.7	30,038	0.22%	大買/大賣/
2024/09/24	651	89.40	643.1	89.40	90.70	7.9	27,949	0.03%	大買/大賣/
2024/09/23	3	82.50	13.1	82.44	82.50	-10.1	26,876	-0.04%
2024/09/20	1	81.00	0	0.00	81.10	1	27,305	0.00%
2024/09/19	1	81.00	6.1	80.58	81.00	-5.1	28,026	-0.02%
2024/09/18	3	80.40	12	80.08	80.50	-9	28,900	-0.03%
2024/09/16	1	77.80	2	78.00	78.30	-1	30,633	0.00%
2024/09/13	2	77.60	7.1	78.32	79.20	-5.1	31,476	-0.02%
2024/09/12	0	0.00	6.1	78.45	77.70	-6.1	32,673	-0.02%
2024/09/11	27	76.97	12	76.73	76.80	15	33,220	0.05%
2024/09/10	5	74.98	3	75.43	74.10	2	34,500	0.01%
2024/09/09	10.1	75.88	0	0.00	75.20	10.1	35,508	0.03%
2024/09/06	2	78.05	0	0.00	78.20	2	36,148	0.01%
2024/09/05	1	80.00	3	79.63	78.80	-2	37,345	-0.01%
2024/09/04	10	76.65	8	78.38	78.70	2	39,131	0.01%
2024/09/03	1	79.60	5	80.46	79.50	-4	40,875	-0.01%
2024/09/02	15	80.95	7	81.09	79.50	8	43,141	0.02%
2024/08/30	22	81.70	50.1	81.69	82.90	-28.1	43,791	-0.06%
2024/08/29	2	77.85	2	78.65	79.20	0	43,678	0.00%
2024/08/28	1	78.30	1	78.30	78.10	0	45,476	0.00%
2024/08/27	18	78.46	7	78.27	78.30	11	45,817	0.02%
2024/08/26	9	81.17	20.3	81.86	79.90	-11.3	45,676	-0.02%
2024/08/23	4.3	80.18	2	79.55	79.50	2.3	45,635	0.01%
2024/08/22	4	80.18	3	79.83	79.70	1	45,927	0.00%
2024/08/21	7.5	79.65	6	79.97	80.40	1.5	46,209	0.00%
2024/08/20	15	80.34	12	79.88	79.20	3	46,217	0.01%
2024/08/19	8.2	79.99	16	80.20	79.50	-7.8	46,054	-0.02%
2024/08/16	5	80.72	10	80.82	80.80	-5	45,967	-0.01%
2024/08/15	26	79.88	31.1	80.22	80.40	-5.1	45,678	-0.01%
2024/08/14	35.1	78.62	4	78.48	77.70	31.1	45,246	0.07%
2024/08/13	82.1	79.80	95.1	80.80	79.10	-13	44,815	-0.03%
2024/08/12	54.1	82.27	25.1	81.11	82.50	29	44,178	0.07%
2024/08/09	67	78.87	74	78.59	77.20	-7	45,149	-0.02%
2024/08/08	42.2	80.86	60.7	80.73	78.80	-18.5	49,084	-0.04%
2024/08/07	298.1	82.91	298.2	83.03	84.20	-0.1	50,537	0.00%	大買/大賣/
2024/08/06	83	81.71	91.1	81.27	79.60	-8.1	51,107	-0.02%
2024/08/05	18	76.43	32.3	78.89	75.00	-14.3	51,191	-0.03%
2024/08/02	45	79.93	30.2	80.15	79.70	14.8	51,118	0.03%
2024/08/01	4	79.25	9.1	79.67	79.70	-5.1	50,658	-0.01%
2024/07/31	4	77.13	6	77.28	77.90	-2	50,404	0.00%
2024/07/30	24	75.39	24	75.40	76.20	0	50,310	0.00%
2024/07/26	0	0.00	0.2	72.70	73.90	-0.2	50,553	0.00%
2024/07/23	5.2	73.50	8	73.70	74.20	-2.8	50,717	-0.01%
2024/07/22	4	69.63	4	70.58	71.00	0	50,851	0.00%
2024/07/19	2.5	72.20	9.2	71.57	71.10	-6.7	50,442	-0.01%
2024/07/18	5	74.34	7	73.91	74.00	-2	50,132	0.00%
2024/07/17	3.1	73.29	27	73.90	73.50	-23.9	49,984	-0.05%
2024/07/16	27	78.19	2.4	76.01	75.10	24.6	49,777	0.05%
2024/07/15	28.3	77.77	5.1	77.65	77.90	23.2	49,553	0.05%
2024/07/12	4	75.63	0.1	75.80	76.40	3.9	49,136	0.01%
2024/07/11	7	77.26	3.1	77.35	77.30	3.9	48,805	0.01%
2024/07/10	5	76.72	8	76.85	76.10	-3	48,607	-0.01%
2024/07/09	5.1	78.50	4	77.30	77.20	1.1	48,258	0.00%
2024/07/08	27.3	77.57	10	77.90	78.00	17.3	47,642	0.04%
2024/07/05	18	83.93	11	84.68	83.70	7	46,700	0.01%
2024/07/04	9.1	86.45	2	87.05	86.40	7.1	46,213	0.02%
2024/07/03	18.2	88.19	24.2	88.07	87.60	-6	45,858	-0.01%
2024/07/02	7	85.63	4	85.85	84.80	3	45,291	0.01%
2024/07/01	34.1	87.01	13.3	87.04	86.00	20.8	44,799	0.05%
2024/06/28	9	89.38	10.2	89.23	88.60	-1.2	44,030	0.00%
2024/06/27	14.1	88.90	13.1	89.60	89.20	1.1	43,631	0.00%
2024/06/26	21	89.90	6.1	89.67	89.00	14.9	43,091	0.03%
2024/06/25	26	90.07	33	91.08	91.70	-7	42,423	-0.02%
2024/06/24	31	89.85	13	89.40	88.80	18	41,532	0.04%
2024/06/21	282.1	96.41	405.1	96.26	92.30	-123	40,591	-0.30%	大買/大賣/鉅額交易
2024/06/20	59	92.08	17	92.59	92.10	42	38,643	0.11%
2024/06/19	157.1	91.32	53.1	92.11	90.00	104	37,771	0.28%	大買/鉅額交易
2024/06/18	23	90.23	43	89.54	88.80	-20	36,480	-0.05%
2024/06/17	68.1	91.09	49	89.76	89.10	19.1	35,801	0.05%
2024/06/14	145	92.41	153.1	91.85	92.80	-8.1	34,396	-0.02%	大買/大賣/
2024/06/13	20.2	84.53	28	86.35	84.40	-7.8	33,344	-0.02%
2024/06/12	43	84.54	38.1	83.43	83.00	4.9	32,877	0.01%
2024/06/11	48.1	94.92	45.8	94.29	88.20	2.3	31,780	0.01%
2024/06/07	89	99.47	279.1	98.48	96.20	-190.1	29,937	-0.63%	大賣/鉅額交易
2024/06/06	351.1	96.00	322.7	94.51	96.80	28.4	27,958	0.10%	大買/大賣/
2024/06/05	758	87.46	641.1	87.70	88.00	116.9	25,592	0.46%	大買/大賣/鉅額交易
2024/06/04	8	80.14	6	80.40	80.00	2	24,729	0.01%
2024/06/03	51	78.23	73.1	80.88	82.00	-22.1	24,299	-0.09%
2024/05/31	9	85.17	5.6	85.48	79.70	3.4	22,456	0.02%
2024/05/30	4	85.90	10.2	85.90	87.50	-6.2	22,077	-0.03%
2024/05/29	43.5	88.98	3	89.13	85.60	40.5	21,953	0.18%
2024/05/28	7.5	84.79	34	85.13	87.00	-26.5	21,736	-0.12%
2024/05/27	136	82.05	335	79.33	82.10	-199	21,665	-0.92%	大買/大賣/鉅額交易
2024/05/24	206	73.93	129	73.96	74.90	77	21,326	0.36%	大買/大賣/
2024/05/23	0	0.00	18	71.30	71.10	-18	21,128	-0.09%
2024/05/22	138.3	70.71	6	70.83	71.20	132.3	21,144	0.63%	大買/鉅額交易
2024/05/21	1	69.00	3	69.27	68.80	-2	21,103	-0.01%
2024/05/20	0	0.00	10.1	70.40	70.80	-10.1	21,096	-0.05%
2024/05/17	2	70.50	1	70.00	70.00	1	21,037	0.00%
2024/05/16	78	71.26	80	71.36	71.90	-2	20,902	-0.01%
2024/05/15	33	69.12	150.2	69.03	70.50	-117.2	20,605	-0.57%	大賣/鉅額交易
2024/05/14	390.2	71.44	338.7	72.07	68.40	51.5	19,005	0.27%	大買/大賣/
2024/05/13	199	69.32	192.8	69.43	70.10	6.2	13,910	0.04%	大買/大賣/
2024/05/10	113	63.26	105.1	62.61	63.80	7.9	11,861	0.07%	大買/大賣/
2024/05/09	54.3	56.65	52.2	56.74	58.00	2.2	10,361	0.02%
2024/05/08	1.2	53.22	20.6	52.81	52.80	-19.4	9,418	-0.21%
2024/05/07	2.1	50.80	5	50.86	50.80	-2.9	8,781	-0.03%
2024/05/06	1	49.10	2	50.10	49.80	-1	8,545	-0.01%
2024/05/03	5.1	49.72	8.1	49.73	49.40	-3	8,490	-0.03%
2024/05/02	15.2	50.49	90	51.96	49.40	-74.8	8,400	-0.89%
2024/04/30	86	50.45	25	50.46	50.70	61	7,939	0.77%
2024/04/29	2	49.38	5.1	50.19	49.55	-3.1	7,708	-0.04%
2024/04/26	714.1	48.78	686	48.92	48.35	28.1	7,407	0.38%	大買/大賣/
2024/04/24	0	0.00	3	45.05	45.45	-3	7,132	-0.04%
2024/04/22	0	0.00	1	45.00	43.85	-1	7,263	-0.01%
2024/04/19	1	43.55	2	43.98	43.25	-1	7,188	-0.01%
2024/04/18	0	42.90	0	0.00	42.90	0	7,189	0.00%
2024/04/17	3	43.25	1	42.80	42.80	2	7,256	0.03%
2024/04/16	3	43.30	0.2	43.85	42.90	2.8	7,492	0.04%
2024/04/15	0	0.00	1	45.40	45.10	-1	7,909	-0.01%
2024/04/12	0	0.00	4	44.55	45.00	-4	8,164	-0.05%
2024/04/11	1	45.05	1	44.90	44.80	0	8,591	0.00%
2024/04/10	0	0.00	1	44.70	44.50	-1	9,432	-0.01%
2024/04/09	0	0.00	1	45.00	44.95	-1	9,660	-0.01%
2024/04/08	5.1	43.36	0	0.00	44.10	5.1	10,167	0.05%
2024/04/03	2	43.95	0	0.00	43.65	2	10,191	0.02%
2024/04/02	0	0.00	0.1	44.20	44.05	-0.1	10,328	0.00%
2024/04/01	5	44.20	25	44.20	44.55	-20	10,619	-0.19%
2024/03/29	0	0.00	10.1	44.20	44.10	-10.1	11,020	-0.09%
2024/03/28	0.1	44.20	1	44.15	44.00	-0.9	11,852	-0.01%
2024/03/27	1	44.60	1	44.60	44.45	0	13,593	0.00%
2024/03/26	2	44.60	0	0.00	44.55	2	14,921	0.01%
2024/03/22	2	44.88	2	44.93	45.30	0	16,105	0.00%
2024/03/21	8	45.24	2	45.58	45.10	6	16,959	0.04%
2024/03/20	1	45.55	0	0.00	45.00	1	17,230	0.01%
2024/03/19	1	45.60	0	0.00	45.50	1	17,402	0.01%
2024/03/15	22	44.50	18.2	44.65	46.45	3.9	17,778	0.02%
2024/03/14	21	47.50	3	47.28	47.10	18	17,606	0.10%
2024/03/13	0	0.00	3	50.00	49.00	-3	17,484	-0.02%
2024/03/12	0	49.50	6.2	49.07	49.45	-6.2	17,429	-0.04%
2024/03/11	1	49.20	1	49.65	49.30	0	17,544	0.00%
2024/03/08	2	48.83	4.1	48.55	48.65	-2.1	17,905	-0.01%
2024/03/07	1.1	48.43	2	48.78	48.10	-0.9	18,241	0.00%
2024/03/06	9	49.02	31	48.82	48.40	-22	18,390	-0.12%
2024/03/05	1	49.35	0	0.00	49.35	1	18,379	0.01%
2024/03/04	2	49.23	0	0.00	49.65	2	18,350	0.01%
2024/03/01	7	49.84	0	0.00	49.90	7	18,376	0.04%
2024/02/29	3.1	50.46	14	49.96	50.40	-10.9	18,247	-0.06%
2024/02/27	4	48.54	0	0.00	48.10	4	17,884	0.02%
2024/02/26	17	49.03	16	49.00	48.80	1	17,833	0.01%
2024/02/23	18.1	50.20	22	49.68	49.65	-3.9	17,845	-0.02%
2024/02/22	14	49.01	17	49.50	50.00	-3	17,821	-0.02%
2024/02/21	1.2	49.51	8	49.53	49.00	-6.8	17,723	-0.04%
2024/02/20	1.2	48.44	1	48.60	48.65	0.2	17,675	0.00%
2024/02/19	1	47.70	0	0.00	47.90	1	17,664	0.01%
2024/02/16	6	47.33	10	47.30	47.30	-4	17,819	-0.02%
2024/02/15	1	47.30	2	47.15	47.20	-1	17,961	-0.01%
2024/02/05	0	0.00	1	48.05	47.75	-1	17,943	-0.01%
2024/02/02	7.1	48.44	0	0.00	48.20	7.1	17,983	0.04%
2024/01/31	4	49.03	0	0.00	48.90	4	17,839	0.02%
2024/01/30	8	49.49	0	0.00	49.45	8	17,848	0.04%
2024/01/29	8	49.98	0	0.00	50.00	8	17,858	0.04%
2024/01/26	2	49.55	0	0.00	49.75	2	17,882	0.01%
2024/01/25	6.1	49.96	1	49.85	49.75	5.1	17,876	0.03%
2024/01/24	2.1	51.00	32	50.90	50.50	-29.9	17,811	-0.17%
2024/01/23	20.9	50.53	5	50.40	50.20	15.9	17,846	0.09%
2024/01/22	23	50.44	1	50.30	50.70	22	17,889	0.12%
2024/01/19	11	52.04	6	51.27	51.20	5	17,791	0.03%
2024/01/18	27	51.99	13	52.54	52.50	14	17,695	0.08%
2024/01/17	7	50.73	0	0.00	51.00	7	17,539	0.04%
2024/01/16	2	51.95	21	52.47	52.00	-19	17,383	-0.11%
2024/01/15	9	53.56	14	53.19	52.80	-5	17,235	-0.03%
2024/01/12	10	52.15	21	52.59	52.50	-11	17,179	-0.06%
2024/01/11	6	51.07	0	0.00	50.90	6	17,038	0.04%
2024/01/10	9.1	50.93	5	50.70	50.70	4.1	16,960	0.02%
2024/01/09	17	52.36	1	52.30	52.40	16	16,693	0.10%
2024/01/08	5.1	56.54	2.1	56.77	56.20	3	16,210	0.02%
2024/01/05	3	57.60	0	0.00	57.90	3	15,999	0.02%
2024/01/04	17	57.06	13.3	56.95	57.00	3.7	15,558	0.02%
2024/01/03	63	55.14	58	55.07	55.00	5	14,793	0.03%
2024/01/02	35.1	56.43	4.7	54.77	54.70	30.5	14,512	0.21%
2023/12/29	3	55.20	1	55.10	55.00	2	13,941	0.01%
2023/12/28	21	55.47	2	55.20	55.20	19	13,906	0.14%
2023/12/27	5	57.06	4	57.18	56.60	1	13,795	0.01%
2023/12/26	3	54.80	10	55.29	56.00	-7	13,532	-0.05%
2023/12/25	29	55.37	40.2	55.28	54.50	-11.2	13,140	-0.09%
2023/12/22	58.2	59.48	100.6	60.18	60.10	-42.4	12,342	-0.34%
2023/12/21	150.2	55.86	276.3	56.65	59.60	-126.1	10,570	-1.19%	大買/大賣/鉅額交易
2023/12/20	101.1	53.83	117	53.70	54.50	-15.9	9,261	-0.17%	大買/大賣/
2023/12/19	41	52.79	24	53.24	52.30	17	8,798	0.19%
2023/12/18	134.1	53.27	151	53.07	52.90	-16.9	8,116	-0.21%	大買/大賣/
2023/12/15	2	49.85	6	50.37	50.60	-4	7,335	-0.05%
2023/12/14	7.4	49.01	2	49.10	49.05	5.4	7,080	0.08%
2023/12/13	17	50.44	1	50.10	50.10	16	6,925	0.23%
2023/12/12	152.3	52.75	107	53.19	51.80	45.3	7,366	0.61%	大買/大賣/
2023/12/11	71	52.28	4	53.43	52.40	67	7,192	0.93%
2023/12/08	0	0.00	4	50.60	51.10	-4	6,988	-0.06%
2023/12/07	2	50.50	11	50.74	50.10	-9	6,981	-0.13%
2023/12/06	2	50.95	127.5	51.30	51.30	-125.5	6,957	-1.80%	大賣/鉅額交易
2023/12/05	3	51.03	6	51.92	52.00	-3	6,865	-0.04%
2023/12/04	6.1	52.05	6	51.52	52.50	0.1	6,511	0.00%
2023/12/01	10	48.52	4	48.51	48.65	6	6,098	0.10%
2023/11/30	8	46.73	2	46.95	46.70	6	5,955	0.10%
2023/11/29	2	46.55	0	0.00	46.55	2	6,006	0.03%
2023/11/27	1	46.09	0	0.00	46.00	1	5,993	0.02%
2023/11/24	1.1	45.65	1	45.65	45.50	0.1	5,985	0.00%
2023/11/23	5.2	45.60	6	45.74	45.75	-0.8	6,051	-0.01%
2023/11/22	2	45.73	0	0.00	45.65	2	6,052	0.03%
2023/11/21	0.1	46.65	0	0.00	46.55	0.1	6,010	0.00%
2023/11/20	1	47.00	6	47.00	46.95	-5	6,094	-0.08%
2023/11/17	1	47.40	1	47.40	47.25	0	6,174	0.00%
2023/11/16	20	47.50	0	0.00	47.40	20	6,207	0.32%
2023/11/15	0	0.00	16	46.99	47.85	-16	6,230	-0.26%
2023/11/14	4	47.15	2	46.05	46.10	2	6,289	0.03%
2023/11/10	1	45.60	1	45.40	45.00	0	6,230	0.00%
2023/11/02	12	46.98	0	0.00	47.10	12	6,237	0.19%
2023/10/31	10	46.50	0	0.00	46.20	10	6,272	0.16%
2023/10/30	1	47.30	0.2	46.90	47.45	0.9	6,225	0.01%
2023/10/27	0	0.00	0.6	45.40	45.50	-0.6	6,150	-0.01%
2023/10/26	5	44.75	5	44.90	44.70	0	6,218	0.00%
2023/10/23	0.1	44.90	0	0.00	44.50	0.1	6,394	0.00%
2023/10/20	0.1	44.95	0	0.00	44.90	0.1	6,415	0.00%
2023/10/19	0.1	45.35	0	0.00	45.60	0.1	6,456	0.00%
2023/10/18	1	44.95	0	0.00	44.85	1	6,467	0.02%
2023/10/17	20	45.21	0	0.00	44.70	20	6,481	0.31%
2023/10/12	0	0.00	1	45.55	45.65	-1	6,579	-0.02%
2023/10/11	1	45.15	4	45.10	45.25	-3	6,647	-0.05%
2023/10/05	15	47.07	0	0.00	46.75	15	6,910	0.22%
2023/10/04	0.1	46.45	0	0.00	46.35	0.1	6,971	0.00%
2023/10/03	6	46.75	0	0.00	46.00	6	7,134	0.08%
2023/10/02	20	47.31	0	0.00	47.35	20	7,230	0.28%
2023/09/28	0	0.00	1	48.75	48.30	-1	7,291	-0.01%
2023/09/27	1	48.30	0	0.00	48.40	1	7,636	0.01%
2023/09/26	0	0.00	1	48.75	48.70	-1	8,660	-0.01%
2023/09/22	2	49.45	11	49.41	49.50	-9	9,463	-0.09%
2023/09/21	3.1	50.04	2	49.75	49.80	1.1	9,532	0.01%
2023/09/20	1	51.20	0	0.00	51.30	1	9,490	0.01%
2023/09/19	1	50.01	10	50.20	50.50	-9	9,382	-0.10%
2023/09/18	1	50.20	20	50.80	50.90	-19	9,376	-0.20%
2023/09/15	30.1	51.27	34.6	51.25	50.60	-4.5	9,386	-0.05%
2023/09/13	2	46.28	2	46.58	46.65	0	8,628	0.00%
2023/09/12	0.2	46.60	0	0.00	46.80	0.2	8,725	0.00%
2023/09/11	2	45.90	0	0.00	46.00	2	8,719	0.02%
2023/09/08	11	46.41	11	46.52	46.30	0	8,781	0.00%
2023/09/07	1	45.65	0	0.00	45.65	1	8,817	0.01%
2023/09/06	20	46.45	0	0.00	46.30	20	8,880	0.23%
2023/09/05	10	46.95	1	47.10	47.30	9	8,935	0.10%
2023/09/04	5	46.55	2	46.50	46.50	3	9,162	0.03%
2023/09/01	2	45.20	0	0.00	44.90	2	9,167	0.02%
2023/08/31	0.7	45.40	0	0.00	45.30	0.7	9,261	0.01%
2023/08/29	0	45.55	0	0.00	45.35	0	9,324	0.00%
2023/08/28	0.1	46.15	1	46.30	46.10	-0.9	9,394	-0.01%
2023/08/25	3	46.15	4	46.14	45.90	-1	9,499	-0.01%
2023/08/24	4.1	46.71	0	0.00	46.00	4.1	9,566	0.04%
2023/08/23	2.2	48.36	0	0.00	47.55	2.2	9,478	0.02%
2023/08/22	10	48.69	8	48.80	48.70	2	9,435	0.02%
2023/08/21	3.1	49.45	1	50.00	49.30	2.1	9,449	0.02%
2023/08/18	19.2	49.81	28	50.89	50.50	-8.8	9,404	-0.09%
2023/08/17	2	47.60	4	46.20	47.90	-2	9,202	-0.02%
2023/08/16	6	47.72	6	47.50	47.60	0	9,232	0.00%
2023/08/15	1	48.90	5	49.02	49.00	-4	9,236	-0.04%
2023/08/14	0.1	49.80	0	0.00	49.50	0.1	9,286	0.00%
2023/08/11	2	50.08	1	50.10	50.60	1	9,367	0.01%
2023/08/10	0.1	49.90	1	50.10	50.10	-0.9	9,379	-0.01%
2023/08/09	1	49.95	0	0.00	50.10	1	9,428	0.01%
2023/08/08	2	50.05	1	50.10	50.10	1	9,472	0.01%
2023/08/07	32	50.47	0	0.00	50.50	32	9,594	0.33%
2023/08/04	1	51.40	0	0.00	51.60	1	9,661	0.01%
2023/08/02	0	0.00	1	50.90	51.10	-1	9,689	-0.01%
2023/08/01	1	50.80	0	51.00	51.10	1	9,706	0.01%
2023/07/31	24	50.96	0	0.00	50.40	24	9,784	0.25%
2023/07/28	27	51.18	24	51.20	51.80	3	9,824	0.03%
2023/07/27	0	0.00	0	50.40	50.40	0	9,917	0.00%
2023/07/26	0.2	49.75	0	0.00	49.45	0.2	9,944	0.00%
2023/07/25	2	49.30	1.4	49.38	49.20	0.6	9,972	0.01%
2023/07/24	2.3	49.42	0	0.00	49.30	2.3	10,070	0.02%
2023/07/21	1	50.90	0	0.00	50.90	1	10,120	0.01%
2023/07/20	5	51.60	0.2	51.80	51.90	4.9	10,171	0.05%
2023/07/19	2	51.30	1	51.60	50.90	1	10,214	0.01%
2023/07/18	3	51.33	2	50.50	50.40	1	10,362	0.01%
2023/07/17	0	51.00	5	51.00	51.00	-5	10,322	-0.05%
2023/07/14	1	50.10	3	50.60	50.40	-2	10,323	-0.02%
2023/07/13	5	49.67	3	49.68	49.30	2	10,335	0.02%
2023/07/12	1.5	52.03	6.5	52.10	51.60	-5	10,261	-0.05%
2023/07/11	7.1	53.91	0.4	53.60	53.60	6.7	10,245	0.07%
2023/07/10	3	54.50	20	53.62	53.60	-17	10,259	-0.17%
2023/07/07	0	0.00	2	56.95	56.70	-2	10,090	-0.02%
2023/07/06	2	57.65	2	57.75	57.60	0	9,972	0.00%
2023/07/05	2	57.75	13	57.59	57.70	-11	9,939	-0.11%
2023/07/04	84	61.65	80	60.86	57.30	4	9,675	0.04%
2023/07/03	9	58.08	12	58.11	58.90	-3	8,716	-0.03%
2023/06/30	6.2	58.90	0	0.00	59.00	6.2	8,216	0.07%
2023/06/29	2	57.85	7	57.67	57.30	-5	7,941	-0.06%
2023/06/28	0.1	58.65	10	58.20	58.40	-9.9	7,880	-0.13%
2023/06/27	6	58.87	2	59.10	58.80	4	7,873	0.05%
2023/06/26	6.2	59.60	2	59.20	58.80	4.2	7,871	0.05%
2023/06/21	12	59.98	0	0.00	60.20	12	7,865	0.15%
2023/06/20	1	61.40	0	0.00	61.00	1	7,836	0.01%
2023/06/19	3	61.57	4	61.80	61.10	-1	7,892	-0.01%
2023/06/16	4	62.25	12	62.23	62.60	-8	7,918	-0.10%
2023/06/15	5.1	62.06	5.2	61.90	61.70	-0.1	7,940	0.00%
2023/06/14	1	63.10	4	62.33	62.20	-3	8,067	-0.04%
2023/06/13	1	61.70	2	61.85	61.80	-1	8,375	-0.01%
2023/06/12	0.1	61.10	3	61.57	62.10	-2.9	8,862	-0.03%
2023/06/09	1	60.90	2	61.60	61.80	-1	9,553	-0.01%
2023/06/08	3.1	61.25	28	61.55	61.50	-24.9	9,687	-0.26%
2023/06/07	1	59.81	21	59.79	59.80	-20	9,917	-0.20%
2023/06/06	0.1	59.10	6.5	59.27	59.50	-6.4	9,925	-0.06%
2023/06/05	1	58.20	0	0.00	58.00	1	9,958	0.01%
2023/06/02	1	57.90	2	58.05	58.10	-1	10,005	-0.01%
2023/06/01	11	57.49	2	57.70	57.10	9	10,059	0.09%
2023/05/31	4.1	58.72	0.2	58.65	58.00	3.9	10,104	0.04%
2023/05/30	23.2	59.09	0.2	59.40	58.70	23	10,281	0.22%
2023/05/29	2	60.05	7	60.04	60.00	-5	10,361	-0.05%
2023/05/26	7	58.90	0	0.00	58.90	7	10,595	0.07%
2023/05/25	6.1	59.45	19	59.20	58.70	-12.9	10,907	-0.12%
2023/05/24	4	60.43	1	60.10	60.10	3	11,227	0.03%
2023/05/23	0	60.30	1	60.30	60.10	-1	11,458	-0.01%
2023/05/22	20.1	59.75	0	0.00	60.20	20.1	11,482	0.17%
2023/05/19	2	59.85	11	60.10	60.30	-9	11,432	-0.08%
2023/05/18	0	0.00	20	60.05	59.60	-20	11,369	-0.18%
2023/05/16	0	0.00	6.2	59.88	59.60	-6.2	11,367	-0.05%
2023/05/15	0	0.00	1	60.20	60.20	-1	11,413	-0.01%
2023/05/12	6.1	59.10	0	0.00	59.20	6.1	11,434	0.05%
2023/05/11	12	60.73	0	0.00	59.10	12	11,447	0.10%
2023/05/10	10	61.00	8	61.58	61.60	2	11,368	0.02%
2023/05/09	0	0.00	4	60.15	60.20	-4	11,394	-0.04%
2023/05/08	2.1	59.11	0	0.00	59.40	2.1	11,536	0.02%
2023/05/05	4.1	59.92	3	59.67	59.50	1.1	11,898	0.01%
2023/05/04	0	60.70	0.1	60.50	60.10	-0.1	11,984	0.00%
2023/05/03	7	61.50	22.5	60.94	60.50	-15.4	12,004	-0.13%
2023/05/02	7	63.27	7	63.23	63.20	0	11,970	0.00%
2023/04/28	3.1	65.02	4	65.28	65.00	-0.9	12,084	-0.01%
2023/04/27	13	63.24	3	63.50	63.70	10	12,176	0.08%
2023/04/26	2	63.05	22	63.05	63.70	-20	12,253	-0.16%
2023/04/25	2	64.45	6.1	64.30	64.20	-4.1	12,258	-0.03%
2023/04/24	1.1	64.68	0	0.00	65.50	1.1	12,374	0.01%
2023/04/21	34	65.34	0.1	67.00	65.00	34	12,497	0.27%
2023/04/20	2	67.80	0	0.00	67.70	2	12,473	0.02%
2023/04/19	1	68.40	0	0.00	68.00	1	12,630	0.01%
2023/04/18	3	70.70	0	0.00	69.00	3	12,772	0.02%
2023/04/17	11	71.18	4	70.93	70.50	7	12,889	0.05%
2023/04/14	1	68.90	5	69.50	69.90	-4	13,041	-0.03%
2023/04/12	1.1	69.10	24	69.00	68.80	-22.9	13,442	-0.17%
2023/04/11	1.1	68.93	11	69.26	68.60	-9.9	13,740	-0.07%
2023/04/10	2	69.15	0	0.00	68.80	2	14,135	0.01%
2023/04/07	0	0.00	2	69.45	69.40	-2	14,505	-0.01%
2023/04/06	3	68.03	0	0.00	67.80	3	14,953	0.02%
2023/03/31	4	68.85	2	68.50	68.50	2	15,727	0.01%
2023/03/29	0	0.00	27	69.86	68.80	-27	17,649	-0.15%
2023/03/28	1	70.50	0	69.80	69.30	1	18,203	0.01%
2023/03/27	1.1	70.38	0	0.00	69.70	1.1	18,992	0.01%
2023/03/24	4	70.23	0	0.00	70.50	4	19,983	0.02%
2023/03/23	1.1	69.32	3	69.67	69.90	-1.9	20,125	-0.01%
2023/03/21	0.1	69.30	0	0.00	69.00	0.1	20,226	0.00%
2023/03/20	16	70.05	9	70.34	69.60	7	20,233	0.03%
2023/03/17	3	68.83	12	68.74	69.00	-9	20,203	-0.04%
2023/03/16	25.2	68.78	32.4	67.72	68.20	-7.2	20,128	-0.04%
2023/03/15	34.1	71.53	44.3	71.50	71.00	-10.1	19,886	-0.05%
2023/03/14	42.1	73.29	17.1	73.22	72.50	25	19,571	0.13%
2023/03/13	1	80.10	29	79.64	80.50	-28	18,898	-0.15%
2023/03/10	40	81.65	51	81.08	79.10	-11	18,755	-0.06%
2023/03/09	1	79.70	4	80.05	80.10	-3	18,527	-0.02%
2023/03/08	20	78.92	14	79.55	79.00	6	18,647	0.03%
2023/03/07	5	80.80	13	81.12	80.70	-8	18,699	-0.04%
2023/03/06	3.1	80.99	2	80.90	80.60	1.1	18,803	0.01%
2023/03/03	5	80.58	3	80.83	81.10	2	19,016	0.01%
2023/03/02	4	80.38	22	80.24	80.70	-18	19,149	-0.09%
2023/03/01	7	78.07	0.1	78.00	78.60	6.9	18,998	0.04%
2023/02/24	6	79.75	3	80.17	79.60	3	18,961	0.02%
2023/02/23	4.1	79.47	21.8	79.21	79.20	-17.7	18,829	-0.09%
2023/02/22	46	78.13	53.1	77.07	76.70	-7.1	18,592	-0.04%
2023/02/21	7.2	76.90	20	76.96	77.50	-12.9	18,344	-0.07%
2023/02/20	1	73.50	1.1	74.00	74.00	-0.1	18,296	0.00%
2023/02/17	0	0.00	5	73.30	73.30	-5	18,522	-0.03%
2023/02/15	1	73.61	0.1	74.00	73.70	1	19,073	0.01%
2023/02/13	8	73.98	0	0.00	73.80	8	19,474	0.04%
2023/02/10	4	75.78	0	0.00	75.50	4	19,706	0.02%
2023/02/09	31	77.21	45	77.10	76.90	-14	20,025	-0.07%
2023/02/08	57	77.78	60	77.84	77.90	-3	20,279	-0.01%
2023/02/07	30	76.67	31	77.37	77.60	-1	20,350	0.00%
2023/02/06	65	78.33	68	76.44	76.10	-3	20,482	-0.01%
2023/02/03	76	79.79	41	80.71	79.50	35	20,459	0.17%
2023/02/02	63	78.41	27	78.07	78.60	36.1	20,220	0.18%
2023/02/01	27	76.54	5	76.56	76.70	22	20,217	0.11%
2023/01/31	24	75.44	22	75.89	75.90	2	20,313	0.01%
2023/01/30	0	0.00	2	74.90	75.60	-2	20,414	-0.01%
2023/01/17	21	74.36	21	73.95	73.60	0	20,433	0.00%
2023/01/16	28.1	74.09	26	73.32	73.70	2.1	20,475	0.01%
2023/01/13	2	74.50	5	74.52	74.50	-3	20,424	-0.01%
2023/01/12	16	74.78	4.1	74.71	74.10	12	20,536	0.06%
2023/01/11	48	76.80	54	76.43	76.10	-6	20,473	-0.03%
2023/01/10	5	77.82	1	76.70	76.50	4	20,444	0.02%
2023/01/09	2	77.25	6	77.45	77.50	-4	20,639	-0.02%
2023/01/06	98.1	77.08	66	77.46	77.80	32.1	20,709	0.15%
2023/01/05	33	77.57	34	77.20	77.10	-1	20,762	0.00%
2023/01/04	19	77.61	15	77.93	77.10	4	20,903	0.02%
2023/01/03	8	80.04	9	80.57	79.20	-1	20,825	0.00%
2022/12/30	24	80.56	24	80.09	80.10	0	20,753	0.00%
2022/12/29	8	79.13	6	79.53	79.20	2	20,637	0.01%
2022/12/28	27	80.65	24	80.32	79.00	3	20,583	0.01%
2022/12/27	10	82.52	6	84.38	82.10	4	20,463	0.02%
2022/12/26	57	84.37	49.1	83.11	82.40	7.9	20,553	0.04%
2022/12/23	47.2	85.49	104	85.78	86.20	-56.9	20,344	-0.28%	大賣/
2022/12/22	28	84.78	61.5	84.41	87.20	-33.5	19,732	-0.17%
2022/12/21	7	78.44	23	78.97	79.80	-16	18,579	-0.09%
2022/12/20	38	77.41	64	77.87	76.70	-26	18,285	-0.14%
2022/12/19	151	78.34	31	77.27	76.20	120	18,086	0.66%	大買/鉅額交易
2022/12/16	78	78.96	155.1	77.62	78.80	-77.1	17,509	-0.44%	大賣/
2022/12/15	0	0.00	9	72.37	72.50	-9	16,827	-0.05%
2022/12/14	2	69.55	13	69.91	70.70	-11	17,223	-0.06%
2022/12/13	2	70.70	3	70.10	70.30	-1	17,331	-0.01%
2022/12/12	0	69.90	0.2	70.17	69.30	-0.1	17,584	0.00%
2022/12/09	0	0.00	1	70.20	70.10	-1	17,814	-0.01%
2022/12/08	6	68.62	0	0.00	68.60	6	18,088	0.03%
2022/12/07	3	70.27	4	69.38	69.10	-1	18,250	-0.01%
2022/12/06	69	72.36	8	71.43	70.60	61	18,254	0.33%
2022/12/05	5	75.00	1	74.20	74.30	4	18,390	0.02%
2022/12/02	3	74.77	1	74.70	74.50	2	18,584	0.01%
2022/12/01	8	76.03	3	75.73	75.30	5	18,774	0.03%
2022/11/30	9	75.17	4	75.78	76.10	5	18,698	0.03%
2022/11/29	3	72.27	3	74.27	74.70	0	18,769	0.00%
2022/11/28	5	73.46	1	73.30	72.90	4	18,998	0.02%
2022/11/25	25	76.68	3	76.37	74.90	22	18,973	0.12%
2022/11/24	47.1	72.21	48	72.71	75.40	-0.9	19,000	0.00%
2022/11/23	0	0.00	3	70.90	71.10	-3	18,785	-0.02%
2022/11/22	5	69.56	0	0.00	69.10	5	18,934	0.03%
2022/11/21	27	70.85	48.1	69.89	69.50	-21.1	18,878	-0.11%
2022/11/18	34	73.82	30	71.90	71.80	4	18,843	0.02%
2022/11/17	65	75.16	66	74.28	74.20	-1	18,944	-0.01%
2022/11/15	2	73.35	4	73.28	74.60	-2	18,998	-0.01%
2022/11/14	0	0.00	1	74.40	74.10	-1	18,805	-0.01%
2022/11/11	84	75.31	71	73.71	73.50	13	18,698	0.07%
2022/11/10	37	72.00	39	73.15	74.40	-2	18,395	-0.01%
2022/11/09	54	71.39	49	72.15	72.00	5	18,244	0.03%
2022/11/08	32	70.90	41	71.98	70.40	-9	18,282	-0.05%
2022/11/07	1	67.80	11	69.55	70.00	-10	18,009	-0.06%
2022/11/04	52	65.85	53.2	66.73	66.60	-1.2	17,759	-0.01%
2022/11/03	42	65.62	42.2	65.82	65.80	-0.2	17,605	0.00%
2022/11/02	50.4	68.19	49	66.34	66.50	1.4	17,748	0.01%
2022/11/01	78	67.01	54	66.12	66.00	24	17,590	0.14%
2022/10/31	1	68.30	1	68.30	67.70	0	17,596	0.00%
2022/10/28	26	68.80	26	68.50	68.50	0	17,585	0.00%
2022/10/27	0	0.00	21	70.46	70.50	-21	17,529	-0.12%
2022/10/26	62	67.41	67	68.63	69.20	-5	17,483	-0.03%
2022/10/25	27	68.47	28.3	69.18	67.70	-1.3	17,395	-0.01%
2022/10/24	4	70.00	6.1	69.66	68.50	-2.1	17,586	-0.01%
2022/10/21	30	66.90	30	66.60	66.50	0	17,570	0.00%
2022/10/20	18	63.52	17	63.65	66.90	1	17,578	0.01%
2022/10/19	28	67.10	32	68.07	67.90	-4	17,706	-0.02%
2022/10/18	0	0.00	8.3	66.02	67.00	-8.3	17,674	-0.05%
2022/10/17	98	64.45	76	64.10	64.90	22	17,705	0.12%
2022/10/14	48	67.09	49.1	68.97	68.80	-1.1	17,512	-0.01%
2022/10/13	57.5	67.78	70	65.72	65.40	-12.5	17,873	-0.07%
2022/10/12	76	71.18	65	68.21	68.30	11	18,252	0.06%
2022/10/11	30	72.00	35	72.29	72.20	-5	18,103	-0.03%
2022/10/07	1	73.20	2	73.95	73.20	-1	17,998	-0.01%
2022/10/06	45	72.59	42	73.39	73.60	3	18,048	0.02%
2022/10/05	0	0.00	4	73.78	72.90	-4	18,103	-0.02%
2022/10/04	48	71.82	48	71.69	71.60	0	18,225	0.00%
2022/10/03	77	69.16	77.1	70.74	70.30	-0.1	18,110	0.00%
2022/09/30	5	64.64	4	66.45	66.80	1	17,994	0.01%
2022/09/29	62	67.60	65	66.39	66.50	-3	17,966	-0.02%
2022/09/28	66	68.68	66.1	65.83	65.70	-0.1	17,990	0.00%
2022/09/27	22	70.03	31	70.84	71.00	-9	18,355	-0.05%
2022/09/26	96	71.97	98.1	70.71	69.40	-2.1	18,480	-0.01%
2022/09/23	6	76.52	5	75.84	74.90	1	18,620	0.01%
2022/09/22	78	76.77	75	74.66	74.70	3	18,861	0.02%
2022/09/21	60.2	75.00	59	77.06	78.30	1.2	19,104	0.01%
2022/09/20	38.1	75.09	47.1	75.47	75.10	-9	19,163	-0.05%
2022/09/19	50	76.91	47	75.24	74.10	3	19,630	0.02%
2022/09/16	52	79.18	60	79.31	80.70	-8	19,925	-0.04%
2022/09/15	78	79.92	72	81.04	80.70	6	20,286	0.03%
2022/09/14	25.1	76.30	0.1	78.58	79.10	25	20,546	0.12%
2022/09/13	56	78.12	54.1	77.84	77.70	1.9	20,614	0.01%
2022/09/12	1.1	77.08	12.1	77.58	76.90	-11	20,925	-0.05%
2022/09/08	4.2	73.04	29	73.16	74.10	-24.9	20,836	-0.12%
2022/09/07	7	74.74	0	0.00	74.50	7	20,908	0.03%
2022/09/06	40.2	77.28	31.1	77.90	76.80	9.2	20,750	0.04%
2022/09/05	10	77.01	1	78.20	76.20	9	20,692	0.04%
2022/09/02	59.1	80.96	21	79.91	78.00	38.1	20,581	0.18%
2022/09/01	14	84.79	4	84.38	83.70	10	20,346	0.05%
2022/08/31	14.8	85.23	4.7	84.87	86.80	10.1	20,415	0.05%
2022/08/30	0	0.00	0.3	86.60	86.10	-0.3	20,129	0.00%
2022/08/29	5	87.28	2.1	86.86	86.30	2.9	20,111	0.01%
2022/08/26	2	93.60	3	93.80	93.10	-1	20,046	0.00%
2022/08/25	6.1	92.70	5	92.80	92.80	1.1	20,010	0.01%
2022/08/24	12.1	92.69	4.2	91.66	91.30	7.9	20,068	0.04%
2022/08/23	2.1	95.06	36.1	94.61	94.60	-34	20,090	-0.17%
2022/08/22	45.7	95.72	2	95.55	95.10	43.7	20,154	0.22%
2022/08/19	6	100.67	0	0.00	100.50	6	20,021	0.03%
2022/08/18	3	100.67	1	100.50	101.00	2	20,220	0.01%
2022/08/17	10	100.25	12.9	101.35	101.50	-2.9	20,697	-0.01%
2022/08/16	8	99.99	0	0.00	99.90	8	21,251	0.04%
2022/08/15	6	101.33	2.2	101.52	101.50	3.9	21,871	0.02%
2022/08/12	1	103.00	4	103.75	104.50	-3	21,770	-0.01%
2022/08/11	2.1	103.76	8	104.25	103.00	-5.9	21,901	-0.03%
2022/08/10	9	104.44	3	104.33	103.00	6	21,885	0.03%
2022/08/09	3.1	105.50	4	105.38	105.00	-1	21,937	0.00%
2022/08/08	15	107.17	0	0.00	107.50	15	21,826	0.07%
2022/08/05	1	107.00	15	106.60	107.50	-14	21,846	-0.06%
2022/08/04	8.1	103.13	5	104.10	104.00	3.1	21,921	0.01%
2022/08/03	5	105.10	7.1	104.43	104.50	-2.1	21,955	-0.01%
2022/08/02	4	104.50	12	104.75	105.00	-8	22,088	-0.04%
2022/08/01	3	106.83	5	106.90	107.50	-2	22,109	-0.01%
2022/07/29	64	106.97	71	107.17	107.00	-7	22,202	-0.03%
2022/07/28	7	102.93	1	102.00	102.00	6	22,118	0.03%
2022/07/27	0	0.00	12	102.83	104.50	-12	22,091	-0.05%
2022/07/26	14	100.71	13	101.65	100.50	1	22,099	0.00%
2022/07/25	11	104.55	7	104.00	104.00	4	21,952	0.02%
2022/07/22	14.1	105.64	6	106.00	106.50	8.1	21,993	0.04%
2022/07/21	10	105.75	11	105.68	105.50	-1	22,013	0.00%
2022/07/20	40.1	106.47	34	104.37	103.50	6.1	21,989	0.03%
2022/07/19	17	129.18	22	129.05	131.00	-5	21,598	-0.02%
2022/07/18	2	119.00	0	0.00	121.00	2	21,147	0.01%
2022/07/15	3	118.33	0	0.00	117.00	3	21,144	0.01%
2022/07/14	8	116.81	5	117.20	118.50	3	21,219	0.01%
2022/07/13	5	114.90	3	116.00	113.50	2	21,063	0.01%
2022/07/12	20	113.20	9	111.83	112.00	11	20,966	0.05%
2022/07/11	4	119.63	3	120.67	120.50	1	20,719	0.00%
2022/07/08	4	120.50	10	120.05	120.50	-6	20,675	-0.03%
2022/07/07	11	114.45	10	115.40	116.50	1	20,505	0.00%
2022/07/06	5	114.00	6	115.00	113.50	-1	20,500	0.00%
2022/07/05	25	116.98	23	117.65	116.00	2	20,405	0.01%
2022/07/04	6	112.67	6	112.67	115.50	0	19,948	0.00%
2022/07/01	12	117.83	8.2	115.02	111.00	3.9	19,836	0.02%
2022/06/30	12	118.08	8	119.25	119.00	4	19,480	0.02%
2022/06/29	16	124.34	12.1	125.10	120.00	3.9	19,155	0.02%
2022/06/28	5.1	124.99	5	127.01	128.00	0	18,787	0.00%
2022/06/27	25	121.86	30	127.10	128.00	-5	18,412	-0.03%
2022/06/23	12	115.08	9.1	111.41	110.50	2.9	17,617	0.02%
2022/06/22	57.1	116.02	35.2	117.46	120.00	21.9	17,276	0.13%
2022/06/21	8	121.81	7	122.86	123.50	1	16,758	0.01%
2022/06/20	29.1	122.99	74.2	122.33	119.50	-45.1	16,534	-0.27%
2022/06/17	9	131.39	4	131.60	131.00	5	16,156	0.03%
2022/06/16	10.2	136.52	9	135.17	131.00	1.2	15,984	0.01%
2022/06/15	1	144.00	0	0.00	140.50	1	16,030	0.01%
2022/06/14	4	142.62	9	142.00	143.00	-5	16,380	-0.03%
2022/06/13	3.2	144.06	2	143.00	143.00	1.2	17,312	0.01%
2022/06/10	9.3	151.60	3	150.00	150.00	6.3	17,735	0.04%
2022/06/09	51	157.26	43.2	155.00	155.00	7.8	17,977	0.04%
2022/06/08	1	160.00	3.1	160.67	161.50	-2.1	18,124	-0.01%
2022/06/07	4.1	158.88	2	159.50	159.00	2.1	18,565	0.01%
2022/06/06	10.1	160.35	39.1	160.91	158.50	-29	19,086	-0.15%
2022/06/02	21	158.76	15	159.00	158.50	6	19,672	0.03%
2022/06/01	94	159.19	76.1	159.53	159.50	18	20,734	0.09%
2022/05/31	77.1	158.77	79.1	156.80	157.00	-2	22,047	-0.01%
2022/05/30	82.1	159.97	106	159.28	158.50	-23.9	22,405	-0.11%	大賣/
2022/05/27	40.1	158.72	8	159.69	160.50	32.1	22,706	0.14%
2022/05/26	46	161.74	40	157.30	156.50	6	23,032	0.03%
2022/05/25	79.1	161.34	54.1	159.53	160.50	25.1	23,196	0.11%
2022/05/24	24.1	163.73	69	164.05	161.50	-45	23,415	-0.19%
2022/05/23	5	162.80	17.2	157.70	163.50	-12.2	23,452	-0.05%
2022/05/20	0	0.00	5.1	148.10	149.00	-5.1	23,616	-0.02%
2022/05/19	10.1	142.10	7.1	145.22	146.00	3	24,528	0.01%
2022/05/18	3	146.17	4	146.50	147.50	-1	25,491	0.00%
2022/05/17	5	146.01	4	144.25	143.00	1	26,034	0.00%
2022/05/16	6.1	150.08	2	150.00	148.00	4.1	26,380	0.02%
2022/05/13	2	151.75	7	152.29	153.50	-5	26,755	-0.02%
2022/05/12	10	149.80	7	151.07	148.50	3	27,852	0.01%
2022/05/11	3	151.50	2	153.00	151.50	1	28,048	0.00%
2022/05/10	3	148.84	14	149.75	151.50	-11	28,426	-0.04%
2022/05/09	8	150.63	6	150.17	148.00	2	28,842	0.01%
2022/05/06	64	149.91	44	151.41	151.50	20	29,843	0.07%
2022/05/05	2	150.00	2	152.49	153.00	0	29,960	0.00%
2022/05/03	3	144.83	3	145.83	146.00	0	30,123	0.00%
2022/04/29	1	146.00	3	145.17	146.00	-2	30,426	-0.01%
2022/04/28	3	145.33	3	142.50	142.00	0	30,615	0.00%
2022/04/27	4	142.38	13	141.54	144.00	-9	30,648	-0.03%
2022/04/26	7	149.57	3	149.00	145.00	4	30,761	0.01%
2022/04/25	16	149.16	6	148.83	148.00	10	30,860	0.03%
2022/04/22	6	156.24	12	156.50	156.00	-6	30,890	-0.02%
2022/04/21	1	157.50	6	158.50	157.50	-5	31,098	-0.02%
2022/04/20	1	156.00	4	157.25	155.50	-3	31,348	-0.01%
2022/04/19	2	155.50	3.1	155.30	156.00	-1.1	31,482	0.00%
2022/04/18	5	151.80	4	151.25	151.00	1	31,728	0.00%
2022/04/15	11	154.91	3	155.50	155.00	8	32,036	0.02%
2022/04/14	66	158.83	66	155.04	154.50	0	32,163	0.00%
2022/04/13	1	155.53	17	156.71	158.00	-16	32,253	-0.05%
2022/04/12	36.1	148.93	37	149.58	153.00	-0.9	32,311	0.00%
2022/04/11	3	153.17	4	153.88	151.50	-1	32,351	0.00%
2022/04/08	5	154.20	5	154.60	154.00	0	32,947	0.00%
2022/04/07	11.1	151.96	0	0.00	149.50	11.1	33,063	0.03%
2022/04/06	20	155.63	13	155.08	156.00	7	33,093	0.02%
2022/04/01	14	157.43	17	159.59	160.00	-3	33,478	-0.01%
2022/03/31	28	158.23	22	158.50	158.50	6	33,528	0.02%
2022/03/30	10	159.40	22	160.32	160.00	-12	33,688	-0.04%
2022/03/29	3	155.17	1	158.50	154.50	2	33,769	0.01%
2022/03/28	2.1	155.07	4	155.50	156.00	-1.9	34,092	-0.01%
2022/03/25	43	157.00	21	153.76	153.50	22	34,467	0.06%
2022/03/24	6	160.75	3	162.33	160.00	3	34,857	0.01%
2022/03/23	9	163.00	0	0.00	163.00	9	35,566	0.03%
2022/03/22	0	0.00	2	165.50	162.50	-2	36,222	-0.01%
2022/03/21	7.1	164.50	1	165.50	163.00	6.1	37,126	0.02%
2022/03/18	6	161.58	0	0.00	163.00	6	38,261	0.02%
2022/03/17	3	163.50	12	163.42	168.00	-9	38,841	-0.02%
2022/03/16	82	168.57	88	161.52	161.50	-6	39,919	-0.02%
2022/03/15	13	180.92	10	175.75	172.50	3	39,944	0.01%
2022/03/14	5	178.90	8	180.75	182.00	-3	41,030	-0.01%
2022/03/11	15	175.20	14	174.79	175.00	1	42,473	0.00%
2022/03/10	20	179.50	12	177.38	176.50	8	43,249	0.02%
2022/03/09	34	174.60	25	173.72	174.00	9	43,857	0.02%
2022/03/08	114	175.52	99	173.23	170.50	15	44,460	0.03%	大買/
2022/03/07	100.1	188.90	75	188.65	180.00	25.1	43,865	0.06%
2022/03/04	77	195.65	84	195.93	192.00	-7	43,042	-0.02%
2022/03/03	20	193.78	17	195.32	192.00	3	41,921	0.01%
2022/03/02	31	192.79	25.1	190.91	190.50	5.9	41,774	0.01%
2022/03/01	44	193.77	45.3	193.69	193.00	-1.3	41,636	0.00%
2022/02/25	26	187.31	26	187.23	187.00	0	41,391	0.00%
2022/02/24	87	186.93	71	183.13	182.00	16	41,218	0.04%
2022/02/23	15	186.93	30	188.32	190.00	-15	40,843	-0.04%
2022/02/22	95.1	186.00	79.1	183.84	181.50	16	40,488	0.04%
2022/02/21	48	196.80	77.2	196.72	195.00	-29.2	39,762	-0.07%
2022/02/18	108	187.30	128	193.16	194.50	-20	39,031	-0.05%	大買/大賣/
2022/02/17	77	185.31	122	184.57	183.00	-45	38,225	-0.12%	大賣/
2022/02/16	69	183.51	32	183.70	183.50	37	37,912	0.10%
2022/02/15	41	180.59	41	178.77	178.50	0	38,206	0.00%
2022/02/14	178	179.81	176.1	180.99	180.00	1.9	38,783	0.00%	大買/大賣/
2022/02/11	31	173.65	32	175.05	172.00	-1	38,390	0.00%
2022/02/10	13	174.81	14	176.39	175.50	-1	39,037	0.00%
2022/02/09	43	175.62	43.3	176.76	173.50	-0.3	39,741	0.00%
2022/02/08	63	167.80	83	168.81	172.00	-20	39,830	-0.05%
2022/02/07	66	152.87	80	158.00	162.00	-14	39,996	-0.04%
2022/01/26	20	147.75	19	148.47	147.50	1	41,239	0.00%
2022/01/25	20	149.47	17	145.85	145.50	3	41,581	0.01%
2022/01/24	16	149.69	19.1	151.38	153.00	-3.1	41,813	-0.01%
2022/01/21	17.3	156.30	16	154.31	151.50	1.3	42,137	0.00%
2022/01/20	8	161.19	9	161.89	161.00	-1	42,290	0.00%
2022/01/19	11	164.00	9	162.06	161.50	2	42,524	0.00%
2022/01/18	10	166.05	9	167.11	166.00	1	42,715	0.00%
2022/01/17	20	169.95	14	166.00	166.00	6	43,550	0.01%
2022/01/14	11	168.55	11	170.95	173.50	0	44,029	0.00%
2022/01/13	32	173.64	27	171.28	168.50	5	44,460	0.01%
2022/01/12	41	179.01	29	177.07	176.00	12	44,725	0.03%
2022/01/11	48	180.84	19	181.63	181.50	29	45,521	0.06%
2022/01/10	35.1	183.24	22	181.89	179.50	13.1	46,605	0.03%
2022/01/07	76	188.01	53	187.84	187.50	23	47,315	0.05%
2022/01/06	42	191.89	41	191.67	191.00	1	48,866	0.00%
2022/01/05	34	190.09	36	192.93	191.00	-2	49,726	0.00%
2022/01/04	41	186.95	45	188.91	191.50	-4	50,499	-0.01%
2022/01/03	43	190.11	35	187.29	187.50	8	51,296	0.02%
2021/12/30	21	199.60	27	198.85	198.50	-6	51,827	-0.01%
2021/12/29	15	202.13	12	201.54	201.00	3	52,778	0.01%
2021/12/28	36	201.85	35	203.27	200.50	1	54,654	0.00%
2021/12/27	15	199.43	18	199.11	199.00	-3	55,451	-0.01%
2021/12/24	8	199.50	4	200.88	199.00	4	56,326	0.01%
2021/12/23	27	204.39	21	201.31	200.00	6	56,322	0.01%
2021/12/22	44	204.22	30	203.93	204.00	14	56,540	0.02%
2021/12/21	16	200.44	18	203.61	207.00	-2	56,543	0.00%
2021/12/20	23	199.57	22	199.20	199.00	1	56,620	0.00%
2021/12/17	12	200.54	28	202.00	200.00	-16	56,644	-0.03%
2021/12/16	29	199.98	22	198.21	196.50	7	56,315	0.01%
2021/12/15	72	194.55	43	195.97	199.00	29	56,196	0.05%
2021/12/14	35.1	195.63	43.1	195.39	189.50	-8	56,156	-0.01%
2021/12/13	39	207.63	14.2	205.58	201.50	24.8	55,319	0.04%
2021/12/10	158	204.26	233	206.37	210.50	-75	55,553	-0.14%	大買/大賣/
2021/12/09	90.1	201.68	86.1	201.09	208.00	4	54,894	0.01%
2021/12/08	50	198.58	70.2	197.84	197.00	-20.2	54,715	-0.04%
2021/12/07	60.2	184.61	107.1	183.59	191.00	-46.9	54,241	-0.09%	大賣/
2021/12/06	28.1	174.06	45	174.18	176.50	-16.9	53,587	-0.03%
2021/12/03	53.1	168.53	25.1	166.51	164.50	28	53,625	0.05%
2021/12/02	12	162.88	48	163.31	169.50	-36	53,692	-0.07%
2021/12/01	16.1	154.66	3	156.67	154.50	13.1	53,099	0.02%
2021/11/30	9	155.33	20	156.17	156.50	-11	53,553	-0.02%
2021/11/29	12	152.21	16	153.59	153.00	-4	54,150	-0.01%
2021/11/26	23	155.37	28	155.61	152.00	-5	55,260	-0.01%
2021/11/25	10	156.50	24.2	157.46	157.50	-14.2	55,943	-0.03%
2021/11/24	7	154.36	1	155.50	154.00	6	56,530	0.01%
2021/11/23	23	156.52	21	156.55	154.00	2	58,328	0.00%
2021/11/22	47	156.51	39.1	156.82	154.50	7.9	60,206	0.01%
2021/11/19	39	157.50	20	157.25	156.00	19	61,871	0.03%
2021/11/18	6	160.83	13	160.85	160.50	-7	64,140	-0.01%
2021/11/17	47	158.60	27	157.02	158.50	20	66,010	0.03%
2021/11/16	27	160.15	23.2	159.79	161.00	3.8	67,378	0.01%
2021/11/15	23	157.52	3	159.33	157.00	20	69,856	0.03%
2021/11/12	130	158.65	214.2	159.07	159.00	-84.2	71,211	-0.12%	大買/大賣/
2021/11/11	81	172.09	17	168.62	159.50	64	71,484	0.09%
2021/11/10	62	184.62	27	183.48	177.00	35	72,107	0.05%
2021/11/09	108	187.38	115.1	185.78	183.50	-7.1	73,224	-0.01%	大買/大賣/
2021/11/08	67	183.88	54.1	185.72	190.00	12.9	73,787	0.02%
2021/11/05	24.1	174.55	40	174.70	178.00	-15.9	74,735	-0.02%
2021/11/04	102.2	178.27	92.1	179.40	174.50	10.1	76,083	0.01%	大買/
2021/11/03	43	173.17	41	171.01	171.50	2	76,323	0.00%
2021/11/02	22	161.52	36	162.24	161.00	-14	76,868	-0.02%
2021/11/01	19	161.74	10	161.00	158.50	9	77,612	0.01%
2021/10/29	15	159.03	28.1	160.00	160.00	-13.1	78,267	-0.02%
2021/10/28	18	156.03	22	157.84	153.50	-4	79,584	-0.01%
2021/10/27	17.5	154.00	3	154.50	153.00	14.5	82,036	0.02%
2021/10/26	35	158.51	31	157.32	157.00	4	84,992	0.00%
2021/10/25	32	156.05	25	156.67	157.50	7	87,571	0.01%
2021/10/22	13	154.62	5	157.40	152.50	8	90,066	0.01%
2021/10/21	5	161.60	10	164.45	159.00	-5	91,770	-0.01%
2021/10/20	76.1	163.46	76	162.05	159.50	0.1	92,550	0.00%
2021/10/19	51	161.44	42.1	160.56	158.00	8.9	94,278	0.01%
2021/10/18	102	154.36	118	154.30	160.00	-16	96,471	-0.02%	大買/大賣/
2021/10/15	29.1	161.69	27	160.80	161.00	2.1	97,931	0.00%
2021/10/14	29.2	159.49	23	160.67	164.50	6.2	98,982	0.01%
2021/10/13	9.1	161.33	9.1	157.69	155.00	0	99,248	0.00%
2021/10/12	21.6	159.20	16	154.41	153.50	5.6	101,711	0.01%
2021/10/08	25	168.46	14.1	168.23	169.50	10.9	102,911	0.01%
2021/10/07	20	171.93	15.3	170.64	171.50	4.7	105,121	0.00%
2021/10/06	114.1	165.99	147	165.15	161.50	-32.9	106,167	-0.03%	大買/大賣/
2021/10/05	54.1	163.68	58.3	164.65	173.00	-4.2	107,309	0.00%
2021/10/04	430.3	175.07	455.1	175.07	165.50	-24.8	108,342	-0.02%	大買/大賣/
2021/10/01	108.1	185.44	112	186.55	183.50	-3.9	110,613	0.00%	大買/大賣/
2021/09/30	13	202.12	23	202.87	203.50	-10	112,158	-0.01%
2021/09/29	23	202.63	19	200.58	200.50	4	113,993	0.00%
2021/09/28	14	202.18	10	203.10	203.50	4	115,755	0.00%
2021/09/27	27	213.22	15	210.13	208.00	12	117,732	0.01%
2021/09/24	19	213.08	19.1	214.12	215.00	-0.1	121,860	0.00%
2021/09/23	25	208.48	31	208.97	207.50	-6	123,853	0.00%
2021/09/22	25	205.10	16	203.31	203.00	9	127,961	0.01%
2021/09/17	19	203.89	38	208.34	210.00	-19	129,019	-0.01%
2021/09/16	7	202.50	2.1	202.79	200.50	4.9	131,239	0.00%
2021/09/15	141	199.71	120	200.26	205.00	21	132,972	0.02%	大買/大賣/
2021/09/14	17	206.88	5	206.90	201.50	12	136,191	0.01%
2021/09/13	21	213.55	23.2	213.25	210.00	-2.2	138,442	0.00%
2021/09/10	26.1	210.25	24	212.00	211.50	2.1	139,336	0.00%
2021/09/09	446.8	207.27	435	207.05	207.50	11.8	140,530	0.01%	大買/大賣/
2021/09/08	211.1	213.03	179	215.22	213.00	32.1	141,059	0.02%	大買/大賣/
2021/09/07	37.1	204.60	26	207.64	209.50	11.1	141,359	0.01%
2021/09/06	11.1	216.00	26.1	215.21	211.00	-15	140,707	-0.01%
2021/09/03	81	236.68	76	237.22	222.00	5	140,444	0.00%
2021/09/02	25	239.36	24	236.98	235.50	1	139,951	0.00%
2021/09/01	61	242.20	55.2	238.51	235.00	5.8	139,269	0.00%
2021/08/31	49	247.77	35	247.24	248.00	14	138,045	0.01%
2021/08/30	35	254.77	26.4	254.77	249.00	8.6	137,102	0.01%
2021/08/27	36	253.69	43	254.03	252.00	-7	136,378	-0.01%
2021/08/26	59.1	255.97	73.2	258.76	258.00	-14.1	134,570	-0.01%
2021/08/25	81.5	253.34	95	259.15	262.00	-13.5	132,823	-0.01%
2021/08/24	70.3	250.94	72	247.72	244.00	-1.7	131,087	0.00%
2021/08/23	170	245.07	190.4	246.94	248.00	-20.4	129,142	-0.02%	大買/大賣/
2021/08/20	52	218.38	47	218.00	225.50	5	129,352	0.00%
2021/08/19	403.2	225.75	454	225.55	213.00	-50.8	130,804	-0.04%	大買/大賣/
2021/08/18	114	217.33	88	214.70	226.00	26	129,864	0.02%	大買/
2021/08/17	242	209.16	242	210.06	205.50	0	130,875	0.00%	大買/大賣/
2021/08/16	280	214.13	288	214.32	215.00	-8	131,847	-0.01%	大買/大賣/
2021/08/13	134	223.76	133	221.87	215.00	1	131,260	0.00%	大買/大賣/
2021/08/12	65	220.29	76	224.06	230.00	-11	131,665	-0.01%
2021/08/11	159	215.11	160	215.06	217.00	-1	131,247	0.00%	大買/大賣/
2021/08/10	163	231.66	156	231.22	225.00	7	129,537	0.01%	大買/大賣/
2021/08/09	145	232.44	145.1	231.35	229.00	-0.1	128,839	0.00%	大買/大賣/
2021/08/06	266	232.62	280	233.76	231.00	-14	128,536	-0.01%	大買/大賣/
2021/08/05	161	224.98	152	224.44	221.00	9	127,154	0.01%	大買/大賣/
2021/08/04	36	233.11	35.2	233.66	233.00	0.8	126,543	0.00%
2021/08/03	164	232.13	149.4	232.51	229.00	14.6	126,639	0.01%	大買/大賣/
2021/08/02	333.5	219.72	350	220.23	232.00	-16.5	125,565	-0.01%	大買/大賣/
2021/07/30	109	245.35	81.7	248.03	223.50	27.3	123,176	0.02%	大買/
2021/07/29	206.8	235.76	281	237.15	248.00	-74.2	120,666	-0.06%	大買/大賣/
2021/07/28	909	207.20	820	207.32	225.50	89	118,502	0.08%	大買/大賣/
2021/07/27	320	208.46	332.1	208.31	205.00	-12.1	116,098	-0.01%	大買/大賣/
2021/07/26	47.1	231.28	37	225.74	216.50	10.1	115,006	0.01%
2021/07/23	341	241.52	325.1	241.94	240.00	15.9	113,819	0.01%	大買/大賣/
2021/07/22	223.1	224.04	250	224.61	240.00	-26.9	112,099	-0.02%	大買/大賣/
2021/07/21	227	245.66	216	247.35	238.50	11	109,689	0.01%	大買/大賣/
2021/07/20	66.3	273.31	48	265.56	260.50	18.3	107,231	0.02%
2021/07/19	70.1	289.59	65	287.37	286.00	5.1	105,706	0.00%
2021/07/16	491	292.77	480	293.88	286.00	11	105,178	0.01%	大買/大賣/
2021/07/15	89	264.80	81.1	266.63	278.50	7.9	102,364	0.01%
2021/07/14	239	254.00	264	254.41	253.50	-25	101,196	-0.02%	大買/大賣/
2021/07/13	153.2	288.10	142	291.36	258.50	11.2	98,531	0.01%	大買/大賣/
2021/07/12	94.1	283.85	103	286.06	287.00	-8.9	96,744	-0.01%	大賣/
2021/07/09	221.1	294.17	286	291.23	275.00	-64.9	94,700	-0.07%	大買/大賣/
2021/07/08	760	287.57	672.1	285.07	304.00	87.9	92,400	0.10%	大買/大賣/
2021/07/07	300.4	297.55	292	296.94	276.50	8.3	89,534	0.01%	大買/大賣/
2021/07/06	174.1	303.17	173.2	303.86	296.00	0.9	87,537	0.00%	大買/大賣/
2021/07/05	95	306.98	102.1	308.67	302.00	-7.1	85,714	-0.01%	大賣/
2021/07/02	256	335.95	265	334.03	326.50	-9	83,762	-0.01%	大買/大賣/
2021/07/01	381.6	342.45	466.4	342.71	336.00	-84.8	81,705	-0.10%	大買/大賣/
2021/06/30	169	310.72	103	306.12	321.00	66	77,304	0.09%	大買/大賣/
2021/06/29	311	305.49	296	305.07	292.00	15	75,146	0.02%	大買/大賣/
2021/06/28	122	296.26	221.2	293.89	300.00	-99.2	71,395	-0.14%	大買/大賣/
2021/06/25	363.4	269.40	354	268.30	273.00	9.4	70,194	0.01%	大買/大賣/
2021/06/24	234	239.65	165	236.36	248.50	69	67,663	0.10%	大買/大賣/
2021/06/23	246	243.23	248	237.69	226.00	-2	65,883	0.00%	大買/大賣/
2021/06/22	260.1	263.96	264	265.17	251.00	-3.9	61,674	-0.01%	大買/大賣/
2021/06/21	142	244.06	146	240.87	249.00	-4	58,851	-0.01%	大買/大賣/
2021/06/18	314	219.93	267	220.41	226.50	47	58,156	0.08%	大買/大賣/
2021/06/17	401	201.18	384	201.47	206.00	17	56,643	0.03%	大買/大賣/
2021/06/16	140	204.08	138.3	204.83	205.50	1.7	55,154	0.00%	大買/大賣/
2021/06/15	80	186.25	82	186.20	191.50	-2	53,839	0.00%
2021/06/11	23	166.50	31	168.95	174.50	-8	53,432	-0.01%
2021/06/10	2	156.50	0	0.00	159.00	2	53,228	0.00%
2021/06/09	3	161.17	30	163.40	160.00	-27	53,324	-0.05%
2021/06/08	28	164.20	0	0.00	165.00	28	53,404	0.05%
2021/06/07	5	153.10	2	155.00	153.00	3	53,464	0.01%
2021/06/04	2	155.50	3	155.00	155.50	-1	53,521	0.00%
2021/06/03	29	166.00	38	161.70	161.00	-9	53,592	-0.02%
2021/06/02	7	164.50	7	163.79	160.00	0	53,515	0.00%
2021/06/01	2	151.50	47	150.00	159.50	-45	53,205	-0.08%
2021/05/31	38	153.58	72	158.08	145.00	-34	53,006	-0.06%
2021/05/28	555	148.54	480	149.11	154.50	75	52,533	0.14%	大買/大賣/
2021/05/27	440	138.15	463	138.55	140.50	-23	50,723	-0.05%	大買/大賣/
2021/05/26	34	122.96	23.1	120.84	128.00	10.9	47,866	0.02%
2021/05/25	118	121.47	101	118.73	116.50	17	46,237	0.04%	大買/大賣/
2021/05/24	45	119.61	42	122.36	125.00	3	43,825	0.01%
2021/05/21	15	110.67	44	113.23	114.00	-29	42,234	-0.07%
2021/05/20	18	99.61	40	99.94	104.00	-22	41,724	-0.05%
2021/05/19	10	92.24	12	91.90	94.60	-2	39,609	-0.01%
2021/05/18	10	85.87	18	84.36	86.00	-8	39,042	-0.02%
2021/05/17	101	80.65	111	80.34	78.20	-10	38,911	-0.03%	大買/大賣/
2021/05/14	36	78.86	34	78.53	81.60	2	37,764	0.01%
2021/05/13	6	81.23	6	81.00	80.10	0	36,679	0.00%
2021/05/12	19	94.45	11	92.97	88.90	8	36,346	0.02%
2021/05/11	25	100.90	10	99.60	98.70	15	36,361	0.04%
2021/05/10	10	98.73	22	98.90	101.50	-12	35,317	-0.03%
2021/05/07	4	89.78	5	90.72	92.30	-1	34,558	0.00%
2021/05/06	68	90.25	70	89.20	89.90	-2	34,312	-0.01%
2021/05/05	39	93.69	36	92.10	92.50	3	33,721	0.01%
2021/05/04	29	97.51	13	96.77	91.40	16	33,189	0.05%
2021/05/03	45	100.21	32	100.65	101.50	13	32,428	0.04%
2021/04/29	11	91.85	16.2	91.62	94.70	-5.2	31,563	-0.02%
2021/04/28	62	95.03	75	95.20	92.50	-13	31,936	-0.04%
2021/04/27	35	93.11	34	94.41	91.20	1	31,941	0.00%
2021/04/26	21	89.18	4.1	89.27	90.20	16.9	31,963	0.05%
2021/04/23	4	82.43	26	83.62	82.00	-22	32,715	-0.07%
2021/04/22	79	93.42	74	89.72	85.80	5	32,945	0.02%
2021/04/21	42	87.05	32	89.03	89.60	10	32,068	0.03%
2021/04/20	22	80.39	15	79.75	81.50	7	31,928	0.02%
2021/04/19	15	79.03	14	78.89	80.60	1	32,264	0.00%
2021/04/16	0	0.00	3	70.00	73.30	-3	32,430	-0.01%
2021/04/15	5	66.08	4	66.30	66.70	1	32,892	0.00%
2021/04/14	25	63.55	8	65.24	65.30	17	34,186	0.05%
2021/04/13	4	64.98	4	64.30	64.30	0	34,459	0.00%
2021/04/12	6	63.58	5	63.16	64.00	1	35,159	0.00%
2021/04/09	7	56.00	0	0.00	58.20	7	36,862	0.02%
2021/04/08	1	58.50	9	57.94	58.90	-8	37,908	-0.02%
2021/04/07	1	57.30	2	58.30	58.70	-1	39,236	0.00%
2021/04/06	6	57.12	4	56.98	57.40	2	42,280	0.00%
2021/04/01	2	55.90	2	55.80	55.90	0	43,279	0.00%
2021/03/31	5	56.08	3	56.40	55.10	2	44,129	0.00%
2021/03/30	4	54.70	7	54.61	54.60	-3	44,067	-0.01%
2021/03/29	1	54.70	18	55.14	55.40	-17	44,720	-0.04%
2021/03/26	0	0.00	2	51.50	52.90	-2	46,649	0.00%
2021/03/25	4	51.50	3	50.80	49.90	1	47,659	0.00%
2021/03/24	9	51.36	2	52.20	52.00	7	48,732	0.01%
2021/03/23	14	54.14	32	52.18	51.70	-18	48,863	-0.04%
2021/03/22	5	53.32	8.1	54.01	54.50	-3.1	48,009	-0.01%
2021/03/19	2	49.55	7	50.10	49.55	-5	47,755	-0.01%
2021/03/18	0	0.00	5.2	49.81	49.95	-5.2	48,015	-0.01%
2021/03/17	1	49.10	10	48.88	49.00	-9	48,441	-0.02%
2021/03/16	1	47.90	2	48.53	48.65	-1	48,956	0.00%
2021/03/15	0	0.00	1.2	48.58	48.70	-1.2	49,649	0.00%
2021/03/12	0	0.00	5	48.00	47.40	-5	50,455	-0.01%
2021/03/11	6	47.46	2	47.85	47.25	4	50,756	0.01%
2021/03/10	3	46.57	2	46.75	47.00	1	50,926	0.00%
2021/03/09	10	45.60	14	45.78	47.50	-4	51,141	-0.01%
2021/03/08	4	45.73	0	0.00	45.40	4	51,479	0.01%
2021/03/05	1	45.45	1	46.15	45.85	0	51,890	0.00%
2021/03/04	1	47.30	0	0.00	46.05	1	52,319	0.00%
2021/03/03	1	45.30	12	46.66	47.30	-11	52,717	-0.02%
2021/03/02	6	48.91	0	0.00	45.50	6	53,775	0.01%
2021/02/26	8	47.24	1	47.95	47.95	7	54,074	0.01%
2021/02/25	0	0.00	2	47.20	47.30	-2	54,060	0.00%
2021/02/24	11	47.05	11	46.45	46.00	0	54,183	0.00%
2021/02/23	28	47.29	18	47.31	46.70	10	54,262	0.02%
2021/02/22	6	47.43	3	47.60	46.75	3	54,800	0.01%
2021/02/19	30	45.02	31	44.42	44.50	-1	54,951	0.00%
2021/02/18	20	45.20	42	45.47	45.25	-22	55,206	-0.04%
2021/02/17	28	43.30	28	43.50	43.90	0	54,788	0.00%
2021/02/05	18	43.02	17	43.08	42.20	1	54,773	0.00%
2021/02/04	16	43.25	22	42.45	43.50	-6	54,818	-0.01%
2021/02/03	26	43.40	29	43.80	42.25	-3	55,361	-0.01%
2021/02/02	61	44.11	57	43.68	43.50	4	56,019	0.01%
2021/02/01	11	41.98	12	41.48	41.35	-1	55,488	0.00%
2021/01/29	4	44.03	4	42.80	42.80	0	55,267	0.00%
2021/01/28	1.1	45.61	1	45.00	44.75	0.1	55,130	0.00%
2021/01/27	31	44.99	31	45.62	44.55	0	54,963	0.00%
2021/01/26	5	45.62	4	45.78	45.60	1	55,058	0.00%
2021/01/25	25.2	45.77	23	46.17	45.65	2.2	54,998	0.00%
2021/01/22	23	42.55	23	42.49	44.80	0	54,629	0.00%
2021/01/21	27	43.61	35	43.73	42.70	-8	54,212	-0.01%
2021/01/20	45	42.08	50	42.33	42.10	-5	53,579	-0.01%
2021/01/19	36	44.46	34	45.05	43.20	2	52,968	0.00%
2021/01/18	21	42.30	25.5	43.03	45.10	-4.5	52,507	-0.01%
2021/01/15	67	45.02	63	43.81	43.25	4	51,347	0.01%
2021/01/14	6	49.72	11	49.60	48.05	-5	50,492	-0.01%
2021/01/13	24	48.80	27	48.50	48.00	-3	50,040	-0.01%
2021/01/12	41	48.93	27	48.59	49.05	14	49,715	0.03%
2021/01/11	32	49.87	27	49.69	50.40	5	48,278	0.01%
2021/01/08	25	48.40	27	48.53	48.50	-2	47,488	0.00%
2021/01/07	153	47.02	142	46.97	47.35	11	46,536	0.02%	大買/大賣/
2021/01/06	23	53.14	28	53.33	50.30	-5	45,072	-0.01%
2021/01/05	81	54.88	75	54.59	54.60	6	44,340	0.01%
2021/01/04	112	55.04	118	55.50	57.10	-6	43,023	-0.01%	大買/大賣/
2020/12/31	30	50.67	31	51.74	52.90	-1	40,875	0.00%
2020/12/30	110	50.25	158	50.14	50.10	-48	39,737	-0.12%	大買/大賣/
2020/12/29	191	52.80	117	53.35	49.35	74	38,285	0.19%	大買/大賣/
2020/12/28	74	52.44	110.8	52.38	52.80	-36.8	35,075	-0.11%	大賣/
2020/12/25	337	46.97	357	47.09	48.00	-20	33,634	-0.06%	大買/大賣/
2020/12/24	87	46.23	70	46.04	45.25	17	32,551	0.05%
2020/12/23	170	44.20	174	44.40	45.45	-4	32,156	-0.01%	大買/大賣/
2020/12/22	126	48.03	109	47.12	43.15	17	31,216	0.05%	大買/大賣/
2020/12/21	246	44.87	255	45.09	47.50	-9	28,681	-0.03%	大買/大賣/
2020/12/18	202	44.00	193	44.05	43.20	9	27,305	0.03%	大買/大賣/
2020/12/17	1	42.20	12	41.76	42.35	-11	25,975	-0.04%
2020/12/16	51	41.09	55	40.91	41.00	-4	25,507	-0.02%
2020/12/15	5	40.98	6	40.13	40.00	-1	25,254	0.00%
2020/12/14	6	41.28	6	41.20	40.75	0	24,601	0.00%
2020/12/11	49	40.74	3	39.65	38.95	46	24,110	0.19%
2020/12/10	10	42.41	8	42.16	41.40	2	23,548	0.01%
2020/12/09	63	41.41	44	41.53	41.40	19	22,943	0.08%
2020/12/08	43	40.24	31	40.41	40.60	12	22,173	0.05%
2020/12/07	56	38.48	63	38.31	38.25	-7	21,113	-0.03%
2020/12/04	8	38.79	4	38.24	38.00	4	20,573	0.02%
2020/12/03	13	39.68	6	39.30	39.50	7	20,136	0.03%
2020/12/02	6	40.27	43.5	39.93	40.00	-37.5	19,824	-0.19%
2020/12/01	33	41.79	13.8	41.65	41.10	19.2	19,317	0.10%
2020/11/30	11	43.07	13	43.40	43.70	-2	18,836	-0.01%
2020/11/27	49.5	41.90	55	42.06	43.00	-5.5	18,393	-0.03%
2020/11/26	180	43.22	179	42.97	40.65	1	17,895	0.01%	大買/大賣/
2020/11/25	100	39.87	65	39.61	40.90	35	16,799	0.21%
2020/11/24	2	38.03	11	37.50	37.20	-9	16,009	-0.06%
2020/11/23	11	37.80	2	37.78	37.45	9	15,818	0.06%
2020/11/20	34	37.53	47	37.63	36.75	-13	15,621	-0.08%
2020/11/19	377	37.74	354	37.85	37.45	23	15,539	0.15%	大買/大賣/
2020/11/18	215	34.86	214	35.26	36.40	1	14,552	0.01%	大買/大賣/
2020/11/17	0	0.00	2	32.20	33.35	-2	13,788	-0.01%
2020/11/16	3	31.57	7	31.97	31.55	-4	13,474	-0.03%
2020/11/13	8	30.74	3	31.05	30.60	5	13,393	0.04%
2020/11/12	4	31.60	4	31.74	31.20	0	13,198	0.00%
2020/11/11	5	30.84	15	30.66	32.45	-10	13,081	-0.08%
2020/11/10	43	31.23	36	30.24	29.80	7	12,631	0.06%
2020/11/09	2	31.55	5	31.43	32.25	-3	11,564	-0.03%
2020/11/06	2	29.33	14	29.25	29.35	-12	11,333	-0.11%
2020/11/05	17	28.84	8	29.01	28.95	9	11,279	0.08%
2020/11/04	11	28.42	6	28.86	28.90	5	11,238	0.04%
2020/11/03	8	27.74	17.8	28.08	28.60	-9.8	11,022	-0.09%
2020/11/02	8	27.86	8	27.49	27.00	0	10,673	0.00%
2020/10/30	7	26.46	5	26.20	26.20	2	10,273	0.02%
2020/10/29	4	25.81	3	26.70	26.70	1	10,172	0.01%
2020/10/28	0	0.00	1	27.05	26.15	-1	10,059	-0.01%
2020/10/27	29	26.37	5	26.17	26.10	24	9,870	0.24%
2020/10/26	1	25.70	1	26.50	26.85	0	9,717	0.00%
2020/10/23	1	25.15	2	24.73	24.60	-1	9,230	-0.01%
2020/10/22	4	24.79	3	24.45	24.45	1	9,161	0.01%
2020/10/21	2	25.55	4	25.13	25.30	-2	9,085	-0.02%
2020/10/20	2	24.03	2	24.53	25.25	0	8,840	0.00%
2020/10/19	3	23.35	3	23.55	23.55	0	8,522	0.00%
2020/10/16	0	0.00	1	24.05	23.55	-1	8,469	-0.01%
2020/10/15	0	0.00	31	24.53	24.05	-31	8,399	-0.37%
2020/10/14	19	24.49	0	0.00	24.55	19	8,292	0.23%
2020/10/13	5	24.42	96	24.57	25.05	-91	8,112	-1.12%
2020/10/12	16	23.18	81	22.63	23.15	-65	7,687	-0.85%
2020/10/08	68	23.69	9	23.66	23.80	59	7,540	0.78%
2020/10/07	1	24.40	20	24.43	24.45	-19	7,351	-0.26%
2020/10/06	33	22.58	3	23.10	23.45	30	7,094	0.42%
2020/10/05	37.1	21.89	38	22.15	22.85	-1	6,852	-0.01%
2020/09/30	0	0.00	2	21.25	21.25	-2	6,606	-0.03%
2020/09/29	30	21.55	10	22.37	21.00	20	6,614	0.30%
2020/09/28	1	21.15	34	21.53	21.65	-33	6,365	-0.52%
2020/09/25	0	0.00	3	20.52	20.45	-3	6,001	-0.05%
2020/09/24	1	19.00	0	0.00	19.20	1	5,795	0.02%
2020/09/23	21	19.61	6	19.50	19.50	15	5,708	0.26%
2020/09/22	23	19.82	8	19.85	19.85	15	5,660	0.27%
2020/09/21	10	20.10	0	0.00	20.20	10	5,645	0.18%
2020/09/17	3	20.02	3.6	20.18	20.20	-0.6	5,586	-0.01%
2020/09/16	12	19.67	2	20.00	20.10	10	5,575	0.18%
2020/09/15	22	19.55	4	19.63	19.80	18	5,503	0.33%
2020/09/14	10	19.80	0	0.00	19.75	10	5,435	0.18%
2020/09/11	10	20.10	15	20.10	20.00	-5	5,337	-0.09%
2020/09/10	12	20.40	0	0.00	20.40	12	5,238	0.23%
2020/09/09	0	0.00	10	20.50	20.40	-10	5,195	-0.19%
2020/09/07	12	20.33	9	20.45	20.15	3	5,064	0.06%
2020/09/04	23	19.94	1	19.95	20.00	22	4,899	0.45%
2020/09/03	2	20.43	0	0.00	20.45	2	4,775	0.04%
2020/08/31	7	21.70	0	0.00	21.20	7	4,531	0.15%
2020/08/28	3	21.07	0	0.00	21.00	3	4,317	0.07%
2020/08/26	0	0.00	35	22.00	22.10	-35	4,161	-0.84%
2020/08/25	14	21.39	46	21.44	21.75	-32	3,937	-0.81%
2020/08/24	0	0.00	30	20.22	20.40	-30	3,573	-0.84%
2020/08/21	0	0.00	4	20.14	20.10	-4	3,516	-0.11%
2020/08/20	33	19.86	17	20.00	19.95	16	3,447	0.46%
2020/08/19	37	20.46	22	20.90	20.35	15	3,250	0.46%
2020/08/18	33	19.89	10	20.20	20.10	23	3,028	0.76%
2020/08/17	12	20.23	0	0.00	20.05	12	2,835	0.42%
2020/08/14	11	19.80	25	19.68	19.90	-14	2,607	-0.54%
2020/08/13	8	19.20	7	19.04	19.05	1	2,275	0.04%
2020/08/12	10	18.50	0	0.00	18.80	10	2,218	0.45%
2020/08/11	14	18.73	0	0.00	18.80	14	2,191	0.64%
2020/08/07	12	18.04	0	0.00	18.30	12	2,044	0.59%
2020/08/06	0	0.00	1	18.30	18.30	-1	2,057	-0.05%
2020/08/04	0	0.00	0.4	17.15	17.20	-0.4	2,021	-0.02%
2020/08/03	2	17.05	0	0.00	17.05	2	2,024	0.10%
2020/07/29	4	16.95	0	0.00	17.00	4	2,021	0.20%
2020/07/28	6	17.05	0	0.00	16.95	6	2,034	0.29%
2020/07/21	1	17.95	0	0.00	18.00	1	2,088	0.05%
2020/07/20	0	0.00	1	17.95	17.90	-1	2,074	-0.05%
2020/07/17	0	0.00	1	17.85	18.10	-1	2,067	-0.05%
2020/07/09	1	18.40	6	18.30	18.50	-5	1,967	-0.25%
2020/07/08	1	18.85	0	0.00	18.70	1	1,906	0.05%
2020/07/07	0	0.00	1	17.55	18.40	-1	1,792	-0.06%
2020/07/02	2	16.50	0	0.00	16.50	2	1,623	0.12%
2020/07/01	4	16.48	1	16.50	16.50	3	1,641	0.18%
2020/06/22	0	0.00	1	16.40	16.35	-1	1,782	-0.06%
2020/06/19	1	16.25	0	0.00	16.25	1	1,824	0.05%
2020/05/19	0	0.00	1	16.10	16.00	-1	2,269	-0.04%
2020/05/14	1	15.55	0	0.00	15.60	1	2,297	0.04%
2020/05/13	1	16.10	5	15.95	15.95	-4	2,283	-0.18%
2020/05/04	2	16.55	0	0.00	16.55	2	2,264	0.09%
2020/04/30	1	16.95	0	0.00	16.90	1	2,272	0.04%
2020/04/29	10	16.85	10	16.75	16.70	0	2,270	0.00%
2020/04/28	0	0.00	1	16.50	16.40	-1	2,238	-0.04%
2020/04/16	0	0.00	1	15.90	15.95	-1	2,161	-0.05%
2020/04/15	1	16.30	0	0.00	16.10	1	2,151	0.05%
2020/04/09	0	0.00	1	15.00	15.10	-1	2,110	-0.05%
2020/03/31	1	13.70	0	0.00	13.75	1	1,958	0.05%
2020/03/30	1	13.70	0	0.00	13.85	1	1,933	0.05%
2020/03/27	5	13.90	0	0.00	13.90	5	1,903	0.26%
2020/03/18	1	13.50	0	0.00	13.15	1	1,612	0.06%
2020/03/12	0	0.00	36	16.00	15.70	-36	1,441	-2.50%
2020/03/11	1	16.40	0	0.00	16.50	1	1,418	0.07%
2020/02/27	0	0.00	1	17.45	17.35	-1	1,348	-0.07%
2020/02/14	0	0.00	11	17.20	17.15	-11	1,266	-0.87%
2020/01/15	0	0.00	6	18.30	18.30	-6	1,200	-0.50%
2020/01/08	10	17.90	0	0.00	18.00	10	1,276	0.78%
2019/12/23	0	0.00	3	18.50	18.50	-3	1,381	-0.22%
2019/12/18	0	0.00	1	18.55	18.50	-1	1,364	-0.07%
2019/12/13	1	17.95	0	0.00	17.85	1	1,341	0.07%
2019/12/12	0	0.00	5	18.45	18.15	-5	1,324	-0.38%
2019/12/09	0	0.00	1	18.40	18.30	-1	1,380	-0.07%
2019/12/03	0	0.00	2	18.50	18.55	-2	1,491	-0.13%
2019/11/27	1	18.25	0	0.00	18.35	1	1,807	0.06%
2019/11/20	0	0.00	8	18.05	18.25	-8	2,039	-0.39%
2019/11/18	0	0.00	18	18.00	18.00	-18	2,193	-0.82%
2019/11/13	0	0.00	4	18.15	18.20	-4	2,410	-0.17%
2019/11/11	1	18.20	0	0.00	18.10	1	2,556	0.04%
2019/11/07	5	18.40	0	0.00	18.25	5	2,661	0.19%
2019/11/06	0	0.00	1	18.55	18.50	-1	2,778	-0.04%
2019/11/05	1	18.25	0	0.00	18.60	1	2,832	0.04%
2019/11/04	3	18.35	0	0.00	18.50	3	2,910	0.10%
2019/10/29	0	0.00	2	18.55	18.35	-2	3,427	-0.06%
2019/10/25	0	0.00	14	18.56	18.60	-14	3,637	-0.38%
2019/10/24	0	0.00	3	18.30	18.40	-3	3,939	-0.08%
2019/10/18	5	17.70	2	17.90	17.90	3	4,574	0.07%
2019/10/09	0	0.00	5	17.75	17.80	-5	4,567	-0.11%
2019/10/07	2	17.70	0	0.00	18.00	2	4,613	0.04%
2019/10/04	3	17.85	0	0.00	17.70	3	4,628	0.06%
2019/09/27	0	0.00	9	18.22	18.25	-9	4,651	-0.19%
2019/09/26	5	18.55	0	0.00	18.55	5	4,686	0.11%
2019/09/23	10	18.85	0	0.00	18.80	10	4,779	0.21%
2019/09/16	6	18.82	0	0.00	18.90	6	4,869	0.12%
2019/09/12	2	18.95	0	0.00	19.15	2	4,891	0.04%
2019/09/11	21	19.08	4	18.85	18.85	17	4,908	0.35%
2019/09/10	14	19.38	0	0.00	19.20	14	4,870	0.29%
2019/09/05	9	19.78	7	19.83	19.75	2	4,873	0.04%
2019/09/04	9	20.22	13	20.32	20.15	-4	4,831	-0.08%
2019/09/03	23	19.84	23	19.96	20.20	0	4,719	0.00%
2019/09/02	7	19.15	0	0.00	19.15	7	4,583	0.15%
2019/08/30	0	0.00	1	19.00	19.00	-1	4,578	-0.02%
2019/08/26	0	0.00	3	19.30	18.75	-3	4,612	-0.07%
2019/08/23	3	18.45	0	0.00	18.60	3	4,582	0.07%
2019/08/22	12	19.24	0	0.00	18.75	12	4,606	0.26%
2019/08/20	0	0.00	60	18.80	18.75	-60	4,536	-1.32%
2019/08/19	3	19.80	0	0.00	19.15	3	4,493	0.07%
2019/08/16	31	19.50	1	19.55	19.55	30	4,417	0.68%
2019/08/15	30	20.38	1	19.80	19.80	29	4,356	0.67%
2019/08/08	3	21.07	52	21.26	21.40	-49	4,184	-1.17%
2019/08/07	2	20.43	2	20.45	20.50	0	4,085	0.00%
2019/08/05	15	22.10	10	22.20	21.40	5	3,939	0.13%
2019/08/01	1	20.85	2	21.15	20.85	-1	3,588	-0.03%
2019/07/30	13	21.51	2	21.65	21.25	11	3,382	0.33%
2019/07/29	4	21.85	0	0.00	22.10	4	3,295	0.12%
2019/07/26	53	22.93	20	22.85	21.90	33	3,167	1.04%
2019/07/24	0	0.00	2	20.15	20.40	-2	2,501	-0.08%
2019/07/22	0	0.00	2	19.35	19.25	-2	2,169	-0.09%
2019/07/11	20	19.40	21	19.45	19.45	-1	2,032	-0.05%
2019/07/10	0	0.00	6	19.25	19.25	-6	1,967	-0.30%
2019/07/08	0	0.00	10	19.20	19.15	-10	1,907	-0.52%
2019/07/05	5	19.05	0	0.00	19.25	5	1,893	0.26%
2019/07/01	0	0.00	1	18.25	18.25	-1	1,709	-0.06%
2019/06/28	0	0.00	39	18.35	18.10	-39	1,697	-2.30%
2019/06/27	1	18.30	0	0.00	18.40	1	1,678	0.06%
2019/06/19	0	0.00	2.6	18.39	18.40	-2.6	1,477	-0.18%
2019/06/11	10	17.80	0	0.00	17.95	10	1,317	0.76%
2019/06/03	6	17.90	0	0.00	17.85	6	1,208	0.50%
2019/05/31	1	18.70	1	18.80	18.85	0	1,114	0.00%
2019/05/29	2	18.40	5	18.30	18.50	-3	994	-0.30%
2019/05/21	1	17.45	0	0.00	17.55	1	794	0.13%
2019/05/14	0	0.00	1	16.65	16.70	-1	687	-0.15%
2019/05/02	1	16.45	0	0.00	16.50	1	635	0.16%
2019/04/24	0	0.00	2	16.40	16.35	-2	608	-0.33%
2019/04/23	2	16.45	0	0.00	16.45	2	600	0.33%
2019/03/07	10	16.15	0	0.00	16.10	10	507	1.97%
2019/01/17	0	0.00	1	15.60	15.60	-1	510	-0.20%
2019/01/16	0	0.00	1	15.70	15.60	-1	518	-0.19%
2019/01/10	0	0.00	1	15.75	15.75	-1	583	-0.17%
2018/12/19	0	0.00	5	16.05	16.10	-5	781	-0.64%
2018/10/30	0	0.00	2	15.10	15.10	-2	1,137	-0.18%
2018/10/29	0	0.00	2	15.40	15.40	-2	1,124	-0.18%
2018/10/09	0	0.00	3	16.30	16.20	-3	1,151	-0.26%
2018/09/12	1	16.90	0	0.00	16.85	1	1,331	0.08%
2018/08/14	1	16.80	0	0.00	16.80	1	1,213	0.08%
2018/08/09	1	16.80	0	0.00	16.80	1	1,241	0.08%
2018/08/08	1	16.85	0	0.00	16.80	1	1,290	0.08%
2018/08/06	1	16.80	0	0.00	16.80	1	1,349	0.07%
2018/07/30	1	16.80	0	0.00	16.65	1	1,366	0.07%
2018/07/12	0	0.00	10	16.80	16.95	-10	1,212	-0.82%
2018/07/05	0	0.00	1	16.80	16.80	-1	1,316	-0.08%
2018/07/02	1	16.85	0	0.00	16.95	1	1,322	0.08%
2018/06/19	0	0.00	1	16.45	16.45	-1	1,357	-0.07%
2018/06/11	1	16.70	0	0.00	16.70	1	1,473	0.07%
2018/06/07	1	16.75	0	0.00	16.75	1	1,501	0.07%
2018/05/16	10	16.50	0	0.00	16.50	10	1,621	0.62%
2018/05/10	3	17.10	0	0.00	17.00	3	1,656	0.18%
2018/05/07	0	0.00	0.2	17.00	17.05	-0.2	1,692	-0.01%
2018/04/27	0	0.00	5	17.20	17.05	-5	1,783	-0.28%
2018/04/17	0	0.00	1	17.05	17.05	-1	1,940	-0.05%
2018/04/13	5	17.00	0	0.00	17.25	5	2,008	0.25%
2018/04/10	0	0.00	2	17.85	17.85	-2	1,984	-0.10%
2018/03/27	5	18.00	0	0.00	18.00	5	2,181	0.23%
2018/03/19	0	0.00	4	18.50	18.50	-4	2,189	-0.18%
2018/03/13	4	18.10	0	0.00	18.00	4	2,281	0.18%
2018/03/09	1	18.15	0	0.00	18.15	1	2,383	0.04%
2018/02/23	2	18.20	0	0.00	18.10	2	3,173	0.06%
2018/01/18	0.5	19.80	0	0.00	19.85	0.5	3,078	0.02%
2018/01/11	0	0.00	2	19.95	19.90	-2	3,369	-0.06%
2018/01/05	2	19.60	0	0.00	19.75	2	3,296	0.06%