萬海 (2615)-元大-斗六券商分點個股進出

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－元大-斗六券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六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	46.9	97.15	51.6	97.66	95.80	-4.7	37,298	-0.01%
2024/11/20	45.8	95.35	70.4	96.41	94.80	-24.7	36,322	-0.07%
2024/11/19	37	93.07	78	92.95	93.30	-41	35,041	-0.12%
2024/11/18	5.1	91.49	3	92.20	90.90	2.1	34,756	0.01%
2024/11/15	46.1	91.98	32	91.34	90.50	14.1	34,624	0.04%
2024/11/14	30	90.24	27.5	90.98	89.80	2.5	34,403	0.01%
2024/11/13	28	91.19	18.1	90.91	90.60	9.9	34,579	0.03%
2024/11/12	74.4	93.50	22.3	92.53	91.30	52.2	34,754	0.15%
2024/11/11	53.8	94.40	43	93.55	94.30	10.8	34,807	0.03%
2024/11/08	32.6	93.92	45.5	94.75	93.70	-12.9	34,755	-0.04%
2024/11/07	78	90.92	45	91.77	91.80	33	34,903	0.09%
2024/11/06	38.3	93.83	30	93.80	93.60	8.3	34,962	0.02%
2024/11/05	74.5	94.16	117.6	94.85	94.70	-43	35,337	-0.12%	大賣/
2024/11/04	152.7	93.81	117.2	91.85	89.80	35.5	34,898	0.10%	大買/大賣/
2024/11/01	101.2	90.77	148.7	89.89	94.20	-47.5	33,867	-0.14%	大買/大賣/
2024/10/30	16	87.11	14.1	87.05	85.70	1.9	33,326	0.01%
2024/10/29	85.2	86.75	78.5	86.19	85.70	6.7	33,492	0.02%
2024/10/28	38.2	88.23	28	88.34	88.60	10.2	33,530	0.03%
2024/10/25	16.1	86.97	13	87.55	86.90	3.1	33,429	0.01%
2024/10/24	59.1	86.56	79	86.99	86.00	-19.9	33,446	-0.06%
2024/10/23	33	87.64	25	88.51	87.70	8	33,445	0.02%
2024/10/22	72.5	88.37	79	88.47	87.60	-6.5	33,552	-0.02%
2024/10/21	54.1	87.30	121	87.53	87.90	-66.9	33,427	-0.20%	大賣/
2024/10/18	32	85.63	23	85.57	85.30	9	33,412	0.03%
2024/10/17	69.2	85.86	22	85.49	86.40	47.2	33,275	0.14%
2024/10/16	9	82.36	80	82.49	82.20	-71	32,997	-0.22%
2024/10/15	26	82.28	23	81.28	81.10	3	33,039	0.01%
2024/10/14	10.4	82.70	10	82.77	82.00	0.4	33,346	0.00%
2024/10/11	12	83.73	6	83.38	83.00	6	33,454	0.02%
2024/10/09	40.2	83.23	14	84.04	83.00	26.2	33,604	0.08%
2024/10/08	24.1	86.27	13	85.55	85.50	11.1	33,639	0.03%
2024/10/07	75.1	87.17	73.2	86.08	85.70	1.9	33,858	0.01%
2024/10/04	35.2	89.67	62.2	89.35	89.30	-27	33,872	-0.08%
2024/10/01	95.5	100.38	82	100.08	99.20	13.5	33,637	0.04%
2024/09/30	75.6	100.65	58	99.57	98.00	17.6	32,958	0.05%
2024/09/27	83.2	105.95	88.7	105.88	107.50	-5.5	32,265	-0.02%
2024/09/26	143.1	102.89	187.1	103.24	102.00	-44	31,422	-0.14%	大買/大賣/
2024/09/25	91.4	95.57	187	94.97	99.70	-95.6	30,038	-0.32%	大賣/
2024/09/24	20.8	88.48	77.7	89.23	90.70	-56.9	27,949	-0.20%
2024/09/23	23.3	82.19	9	82.33	82.50	14.3	26,876	0.05%
2024/09/20	7.4	81.00	3.1	80.90	81.10	4.3	27,305	0.02%
2024/09/19	0.5	80.80	3	80.70	81.00	-2.5	28,026	-0.01%
2024/09/18	3	80.00	7	80.07	80.50	-4	28,900	-0.01%
2024/09/16	1	78.70	1	78.40	78.30	0	30,633	0.00%
2024/09/13	1	77.70	9	79.01	79.20	-8	31,476	-0.03%
2024/09/12	2	78.25	1	78.40	77.70	1	32,673	0.00%
2024/09/11	15.2	76.68	35	76.79	76.80	-19.8	33,220	-0.06%
2024/09/10	1.5	75.42	2	74.60	74.10	-0.5	34,500	0.00%
2024/09/09	27.3	76.11	20	75.38	75.20	7.3	35,508	0.02%
2024/09/06	12	78.05	13	78.71	78.20	-1	36,148	0.00%
2024/09/05	2	79.85	48	79.66	78.80	-46	37,345	-0.12%
2024/09/04	5.5	77.71	4	77.05	78.70	1.5	39,131	0.00%
2024/09/03	2	80.45	1	80.90	79.50	1	40,875	0.00%
2024/09/02	8	81.70	7	82.14	79.50	1	43,141	0.00%
2024/08/30	21.3	82.21	27	81.75	82.90	-5.7	43,791	-0.01%
2024/08/29	48.1	77.90	3	79.00	79.20	45.1	43,678	0.10%
2024/08/28	13	78.06	8.1	78.21	78.10	4.9	45,476	0.01%
2024/08/27	31	79.45	25	78.18	78.30	6	45,817	0.01%
2024/08/26	7	81.61	13	81.41	79.90	-6	45,676	-0.01%
2024/08/23	77	79.61	79	80.27	79.50	-2	45,635	0.00%
2024/08/22	22.2	79.92	5	80.18	79.70	17.2	45,927	0.04%
2024/08/21	12	79.92	11	79.88	80.40	1	46,209	0.00%
2024/08/20	3	80.10	8	80.55	79.20	-5	46,217	-0.01%
2024/08/19	15	80.45	12	79.66	79.50	3	46,054	0.01%
2024/08/16	48	80.96	47.1	81.03	80.80	1	45,967	0.00%
2024/08/15	39	79.79	55	79.55	80.40	-16	45,678	-0.04%
2024/08/14	48	78.69	41.1	78.71	77.70	6.9	45,246	0.02%
2024/08/13	120.3	80.03	68	78.87	79.10	52.3	44,815	0.12%	大買/
2024/08/12	38.3	81.31	73.5	81.97	82.50	-35.2	44,178	-0.08%
2024/08/09	42.1	79.77	40	80.51	77.20	2.1	45,149	0.00%
2024/08/08	48	80.87	7	80.41	78.80	41	49,084	0.08%
2024/08/07	27.1	80.61	26	80.89	84.20	1.1	50,537	0.00%
2024/08/06	47.4	79.10	55	79.47	79.60	-7.6	51,107	-0.01%
2024/08/05	39	77.19	33	75.81	75.00	6	51,191	0.01%
2024/08/02	16	80.63	39	80.14	79.70	-23	51,118	-0.05%
2024/08/01	20	79.07	29	79.39	79.70	-9	50,658	-0.02%
2024/07/31	22	76.46	8	77.25	77.90	14	50,404	0.03%
2024/07/30	80	74.35	78	75.24	76.20	2	50,310	0.00%
2024/07/29	19	73.19	20	73.89	72.90	-1	50,441	0.00%
2024/07/26	3	72.00	7	72.89	73.90	-4	50,553	-0.01%
2024/07/23	24	73.10	21	72.87	74.20	3	50,717	0.01%
2024/07/22	18	70.36	16	70.02	71.00	2	50,851	0.00%
2024/07/19	17	71.99	19	71.44	71.10	-2	50,442	0.00%
2024/07/18	7	73.91	6	74.02	74.00	1	50,132	0.00%
2024/07/17	36.1	74.76	3	73.90	73.50	33.1	49,984	0.07%
2024/07/16	22.1	77.14	39	77.29	75.10	-16.9	49,777	-0.03%
2024/07/15	159	77.76	165	76.93	77.90	-6	49,553	-0.01%	大買/大賣/
2024/07/12	4	75.85	10.1	76.11	76.40	-6.1	49,136	-0.01%
2024/07/11	56.1	76.91	70	77.41	77.30	-13.9	48,805	-0.03%
2024/07/10	99.1	76.71	97	77.23	76.10	2.1	48,607	0.00%
2024/07/09	258	77.48	255.1	76.96	77.20	2.9	48,258	0.01%	大買/大賣/
2024/07/08	177.1	77.96	133.5	78.08	78.00	43.6	47,642	0.09%	大買/大賣/
2024/07/05	33	85.09	26	83.50	83.70	7	46,700	0.01%
2024/07/04	15	87.16	13	86.48	86.40	2	46,213	0.00%
2024/07/03	5	88.62	15	87.13	87.60	-10	45,858	-0.02%
2024/07/02	25	85.74	21.4	84.85	84.80	3.6	45,291	0.01%
2024/07/01	238	85.36	236.3	85.80	86.00	1.8	44,799	0.00%	大買/大賣/
2024/06/28	25.1	89.25	48	89.01	88.60	-22.9	44,030	-0.05%
2024/06/27	25	89.04	47	89.47	89.20	-22	43,631	-0.05%
2024/06/26	36.1	90.39	10	89.69	89.00	26.1	43,091	0.06%
2024/06/25	43	90.50	46	91.19	91.70	-3	42,423	-0.01%
2024/06/24	186	90.84	163	88.79	88.80	23	41,532	0.06%	大買/大賣/
2024/06/21	169	95.69	166.3	96.01	92.30	2.8	40,591	0.01%	大買/大賣/
2024/06/20	89	92.21	103	92.76	92.10	-14	38,643	-0.04%	大賣/
2024/06/19	94	92.59	123	93.21	90.00	-29	37,771	-0.08%	大賣/
2024/06/18	62	90.46	48	89.40	88.80	14	36,480	0.04%
2024/06/17	106	90.97	82	91.53	89.10	24	35,801	0.07%	大買/
2024/06/14	67.6	88.37	65	89.62	92.80	2.6	34,396	0.01%
2024/06/13	48.3	86.60	47.2	86.85	84.40	1.1	33,344	0.00%
2024/06/12	89.1	85.63	83.2	83.74	83.00	6	32,877	0.02%
2024/06/11	136.1	92.21	60.9	91.26	88.20	75.2	31,780	0.24%	大買/
2024/06/07	176.5	98.86	102.2	98.94	96.20	74.2	29,937	0.25%	大買/大賣/
2024/06/06	154.4	94.02	187.6	94.29	96.80	-33.2	27,958	-0.12%	大買/大賣/
2024/06/05	21	84.70	54.1	86.85	88.00	-33.1	25,592	-0.13%
2024/06/04	82.1	80.60	75	80.84	80.00	7.1	24,729	0.03%
2024/06/03	128.1	79.34	167.5	79.71	82.00	-39.4	24,299	-0.16%	大買/大賣/
2024/05/31	22.2	83.45	11	84.59	79.70	11.2	22,456	0.05%
2024/05/30	18.2	86.69	30.2	87.00	87.50	-12.1	22,077	-0.05%
2024/05/29	37.7	88.37	5.7	86.18	85.60	32.1	21,953	0.15%
2024/05/28	36.1	85.91	15	85.29	87.00	21.1	21,736	0.10%
2024/05/27	66.1	78.63	11.7	77.88	82.10	54.4	21,665	0.25%
2024/05/24	6.5	73.55	6.7	73.85	74.90	-0.1	21,326	0.00%
2024/05/23	3	71.27	7.7	71.30	71.10	-4.7	21,128	-0.02%
2024/05/22	3	70.03	11	70.89	71.20	-8	21,144	-0.04%
2024/05/21	6.1	69.18	3.5	69.40	68.80	2.6	21,103	0.01%
2024/05/20	8	70.04	3	70.00	70.80	5	21,096	0.02%
2024/05/17	6	70.00	10	69.94	70.00	-4	21,037	-0.02%
2024/05/16	13.8	70.85	29	70.82	71.90	-15.2	20,902	-0.07%
2024/05/15	168.4	69.27	171	69.78	70.50	-2.6	20,605	-0.01%	大買/大賣/
2024/05/14	226.1	71.98	228.7	72.35	68.40	-2.6	19,005	-0.01%	大買/大賣/
2024/05/13	113.4	69.09	100.6	69.63	70.10	12.8	13,910	0.09%	大買/
2024/05/10	21.3	61.73	54.7	63.24	63.80	-33.4	11,861	-0.28%
2024/05/09	9	56.14	38.9	56.72	58.00	-29.9	10,361	-0.29%
2024/05/08	10	52.31	25	52.62	52.80	-15	9,418	-0.16%
2024/05/07	3	50.70	27.1	50.64	50.80	-24.1	8,781	-0.27%
2024/05/06	1	49.10	5	49.92	49.80	-4	8,545	-0.05%
2024/05/03	2.2	49.75	0	0.00	49.40	2.2	8,490	0.03%
2024/05/02	29	50.50	7	50.12	49.40	22	8,400	0.26%
2024/04/30	9	50.04	6	49.49	50.70	3	7,939	0.04%
2024/04/29	7	49.67	2	49.50	49.55	5	7,708	0.07%
2024/04/26	47	48.97	20.4	48.66	48.35	26.6	7,407	0.36%
2024/04/25	0	0.00	1	45.60	45.50	-1	7,008	-0.01%
2024/04/24	0	0.00	1	45.35	45.45	-1	7,132	-0.01%
2024/04/22	2	44.35	2.7	44.64	43.85	-0.7	7,263	-0.01%
2024/04/19	3	44.07	3.3	43.95	43.25	-0.3	7,188	0.00%
2024/04/18	3	42.93	0	0.00	42.90	3	7,189	0.04%
2024/04/17	1	43.10	0	0.00	42.80	1	7,256	0.01%
2024/04/16	2.1	43.50	0	0.00	42.90	2.1	7,492	0.03%
2024/04/15	1	45.20	0	0.00	45.10	1	7,909	0.01%
2024/04/12	0	0.00	2	45.05	45.00	-2	8,164	-0.02%
2024/04/11	0	0.00	2	44.90	44.80	-2	8,591	-0.02%
2024/04/09	0.1	44.90	1.1	44.70	44.95	-1.1	9,660	-0.01%
2024/04/08	1.1	44.03	3	43.38	44.10	-1.9	10,167	-0.02%
2024/04/03	3.3	43.79	1	43.70	43.65	2.3	10,191	0.02%
2024/04/02	0.1	44.23	1	44.05	44.05	-0.9	10,328	-0.01%
2024/04/01	1.1	44.57	0	0.00	44.55	1.1	10,619	0.01%
2024/03/29	2.1	44.20	1	44.20	44.10	1.1	11,020	0.01%
2024/03/28	0.3	44.37	1.7	44.50	44.00	-1.5	11,852	-0.01%
2024/03/27	2.2	44.47	0	0.00	44.45	2.2	13,593	0.02%
2024/03/26	6.2	44.88	0	0.00	44.55	6.2	14,921	0.04%
2024/03/25	3.1	45.53	1.4	45.44	45.40	1.7	15,353	0.01%
2024/03/22	0.4	44.67	0	0.00	45.30	0.4	16,105	0.00%
2024/03/21	1.1	45.58	0.3	45.70	45.10	0.8	16,959	0.00%
2024/03/20	6.2	45.17	0	0.00	45.00	6.2	17,230	0.04%
2024/03/19	3.1	45.57	0	0.00	45.50	3.1	17,402	0.02%
2024/03/18	17.2	45.69	26	45.54	45.65	-8.8	17,526	-0.05%
2024/03/15	12.1	44.33	0	0.00	46.45	12.1	17,778	0.07%
2024/03/14	5	47.31	1	47.65	47.10	4	17,606	0.02%
2024/03/13	0	0.00	1	50.00	49.00	-1	17,484	-0.01%
2024/03/12	1	49.40	0	0.00	49.45	1	17,429	0.01%
2024/03/11	2	49.45	0.2	49.30	49.30	1.8	17,544	0.01%
2024/03/08	0.1	48.35	0	0.00	48.65	0.1	17,905	0.00%
2024/03/07	2	48.50	0	0.00	48.10	2	18,241	0.01%
2024/03/06	1.4	48.89	1	48.55	48.40	0.4	18,390	0.00%
2024/03/05	2	49.88	1	50.20	49.35	1	18,379	0.01%
2024/03/04	4	49.65	0	0.00	49.65	4	18,350	0.02%
2024/03/01	2	49.65	0	0.00	49.90	2	18,376	0.01%
2024/02/29	2	49.80	5	49.98	50.40	-3	18,247	-0.02%
2024/02/27	3	48.62	0.2	48.60	48.10	2.8	17,884	0.02%
2024/02/26	3	48.98	3	48.90	48.80	0	17,833	0.00%
2024/02/23	4	50.35	0	0.00	49.65	4	17,845	0.02%
2024/02/22	3	50.03	7	49.74	50.00	-4	17,821	-0.02%
2024/02/21	5	49.24	1	49.00	49.00	4	17,723	0.02%
2024/02/20	2	48.93	5	48.19	48.65	-3	17,675	-0.02%
2024/02/16	1	47.45	1	47.30	47.30	0	17,819	0.00%
2024/02/15	0	0.00	0.5	47.00	47.20	-0.5	17,961	0.00%
2024/02/02	2	48.70	0	0.00	48.20	2	17,983	0.01%
2024/02/01	2	49.55	1	50.00	49.65	1	17,868	0.01%
2024/01/31	3	49.58	1	48.90	48.90	2	17,839	0.01%
2024/01/30	1	50.10	1	49.45	49.45	0	17,848	0.00%
2024/01/26	1	49.70	0.3	49.69	49.75	0.7	17,882	0.00%
2024/01/25	2.1	49.82	0	0.00	49.75	2.1	17,876	0.01%
2024/01/24	2.1	50.90	0	0.00	50.50	2.1	17,811	0.01%
2024/01/23	6	50.40	3	50.40	50.20	3	17,846	0.02%
2024/01/22	1	50.49	0	0.00	50.70	1	17,889	0.01%
2024/01/19	4	52.08	0	0.00	51.20	4	17,791	0.02%
2024/01/18	1.1	51.74	1	52.60	52.50	0.1	17,695	0.00%
2024/01/17	5	51.18	3.2	51.23	51.00	1.8	17,539	0.01%
2024/01/16	2	52.15	4	51.85	52.00	-2	17,383	-0.01%
2024/01/15	2	53.15	3	53.60	52.80	-1	17,235	-0.01%
2024/01/12	2	52.65	0	0.00	52.50	2	17,179	0.01%
2024/01/11	5	51.06	2	50.90	50.90	3	17,038	0.02%
2024/01/10	2.1	51.58	13.1	50.54	50.70	-11	16,960	-0.06%
2024/01/09	5.1	52.40	2	52.25	52.40	3.1	16,693	0.02%
2024/01/08	10	56.80	4	56.25	56.20	6	16,210	0.04%
2024/01/05	16	57.22	11.1	57.37	57.90	5	15,999	0.03%
2024/01/04	46.1	57.58	271.5	58.53	57.00	-225.4	15,558	-1.45%	大賣/鉅額交易
2024/01/03	31	54.95	4	55.40	55.00	27	14,793	0.18%
2024/01/02	230.1	54.92	30	57.63	54.70	200.1	14,512	1.38%	大買/鉅額交易
2023/12/29	4	55.22	1	55.00	55.00	3	13,941	0.02%
2023/12/28	2	55.85	6	55.58	55.20	-4	13,906	-0.03%
2023/12/27	3	57.33	5.3	56.90	56.60	-2.3	13,795	-0.02%
2023/12/26	9	55.05	9	55.42	56.00	0	13,532	0.00%
2023/12/25	63.3	55.68	47.5	54.71	54.50	15.8	13,140	0.12%
2023/12/22	73.8	60.02	58.5	60.89	60.10	15.3	12,342	0.12%
2023/12/21	54.9	56.77	49	58.84	59.60	5.9	10,570	0.06%
2023/12/20	5.3	52.81	17.1	53.92	54.50	-11.8	9,261	-0.13%
2023/12/19	41	53.26	19.2	53.23	52.30	21.8	8,798	0.25%
2023/12/18	26.9	52.35	27	52.52	52.90	-0.1	8,116	0.00%
2023/12/15	9	49.99	16	50.19	50.60	-7	7,335	-0.10%
2023/12/14	9.1	49.23	2	48.80	49.05	7.1	7,080	0.10%
2023/12/13	1	49.88	1	50.10	50.10	0	6,925	0.00%
2023/12/12	11.1	52.43	9.1	52.58	51.80	2	7,366	0.03%
2023/12/11	5	52.62	8	52.74	52.40	-3	7,192	-0.04%
2023/12/07	3	50.40	0	0.00	50.10	3	6,981	0.04%
2023/12/06	1.1	50.68	0	0.00	51.30	1.1	6,957	0.02%
2023/12/05	5.2	52.14	2.3	51.72	52.00	2.9	6,865	0.04%
2023/12/04	18.5	51.96	6.2	51.77	52.50	12.4	6,511	0.19%
2023/12/01	0	0.00	6	47.79	48.65	-6	6,098	-0.10%
2023/11/30	1	46.80	1	47.30	46.70	0	5,955	0.00%
2023/11/29	1.1	46.50	0	0.00	46.55	1.1	6,006	0.02%
2023/11/28	3	46.73	2	46.88	47.00	1	6,013	0.02%
2023/11/27	1	46.15	4	46.05	46.00	-3	5,993	-0.05%
2023/11/24	1.1	45.51	0	0.00	45.50	1.1	5,985	0.02%
2023/11/23	1.1	45.61	0	0.00	45.75	1.1	6,051	0.02%
2023/11/22	2	45.65	0	0.00	45.65	2	6,052	0.03%
2023/11/21	4	46.76	3	46.70	46.55	1	6,010	0.02%
2023/11/20	0	0.00	1	47.15	46.95	-1	6,094	-0.02%
2023/11/15	0	0.00	5	47.73	47.85	-5	6,230	-0.08%
2023/11/14	0	0.00	11	47.09	46.10	-11	6,289	-0.17%
2023/11/13	1	45.50	1	46.20	45.75	0	6,211	0.00%
2023/11/10	3	45.10	0	0.00	45.00	3	6,230	0.05%
2023/11/07	11.1	46.64	1.1	46.39	46.25	9.9	6,245	0.16%
2023/11/06	6.8	46.66	8	47.23	47.45	-1.2	6,240	-0.02%
2023/11/03	0	0.00	6	47.65	47.70	-6	6,210	-0.10%
2023/11/02	0	0.00	1	47.15	47.10	-1	6,237	-0.02%
2023/11/01	1	46.60	0	0.00	46.40	1	6,246	0.02%
2023/10/31	8	46.68	1	47.00	46.20	7	6,272	0.11%
2023/10/30	1	47.15	6	46.83	47.45	-5	6,225	-0.08%
2023/10/23	1	44.65	1	44.90	44.50	0	6,394	0.00%
2023/10/20	1	44.80	1	45.00	44.90	0	6,415	0.00%
2023/10/19	1	45.55	3	45.92	45.60	-2	6,456	-0.03%
2023/10/18	1	44.70	0	0.00	44.85	1	6,467	0.02%
2023/10/13	3	44.93	0	0.00	44.25	3	6,610	0.05%
2023/10/12	1	45.60	0	0.00	45.65	1	6,579	0.02%
2023/10/11	3	45.60	0	0.00	45.25	3	6,647	0.05%
2023/10/06	1	47.15	1	46.60	46.95	0	6,776	0.00%
2023/10/05	1	47.05	2	47.05	46.75	-1	6,910	-0.01%
2023/10/04	2	45.90	0	0.00	46.35	2	6,971	0.03%
2023/10/03	3.1	46.57	1	46.15	46.00	2.1	7,134	0.03%
2023/10/02	8.1	47.49	0	0.00	47.35	8.1	7,230	0.11%
2023/09/28	2.2	48.74	2	48.68	48.30	0.2	7,291	0.00%
2023/09/27	3	48.93	20	49.10	48.40	-17	7,636	-0.22%
2023/09/25	1	49.30	3	49.07	49.20	-2	9,197	-0.02%
2023/09/22	3	49.52	0	0.00	49.50	3	9,463	0.03%
2023/09/21	5	50.10	4	49.80	49.80	1	9,532	0.01%
2023/09/20	1	51.00	4	51.65	51.30	-3	9,490	-0.03%
2023/09/19	2	50.65	3.6	50.86	50.50	-1.6	9,382	-0.02%
2023/09/18	2	50.20	1	50.80	50.90	1	9,376	0.01%
2023/09/15	10.1	50.65	8.2	50.74	50.60	1.9	9,386	0.02%
2023/09/14	7.1	48.47	4.5	48.37	48.85	2.6	8,722	0.03%
2023/09/12	0	0.00	24	45.96	46.80	-24	8,725	-0.28%
2023/09/11	0	0.00	4	46.40	46.00	-4	8,719	-0.05%
2023/09/08	6	46.63	5	46.45	46.30	1	8,781	0.01%
2023/09/07	2	45.98	5.3	45.65	45.65	-3.3	8,817	-0.04%
2023/09/06	3.1	46.89	0	46.35	46.30	3	8,880	0.03%
2023/09/05	2	47.15	4	47.28	47.30	-2	8,935	-0.02%
2023/09/04	1	46.05	1	45.15	46.50	0	9,162	0.00%
2023/09/01	1	45.40	1.1	44.93	44.90	-0.1	9,167	0.00%
2023/08/29	0.1	45.60	1	45.40	45.35	-0.9	9,324	-0.01%
2023/08/28	0	0.00	1	45.50	46.10	-1	9,394	-0.01%
2023/08/25	0.1	46.25	0	0.00	45.90	0.1	9,499	0.00%
2023/08/24	1	46.00	1	46.20	46.00	0	9,566	0.00%
2023/08/23	5	48.52	0	0.00	47.55	5	9,478	0.05%
2023/08/22	3	48.87	4	48.89	48.70	-1	9,435	-0.01%
2023/08/21	1	49.90	2.1	49.68	49.30	-1.1	9,449	-0.01%
2023/08/18	30	50.29	33.3	50.57	50.50	-3.3	9,404	-0.04%
2023/08/17	0.1	47.75	1	48.00	47.90	-0.9	9,202	-0.01%
2023/08/15	0.1	49.40	9	48.92	49.00	-9	9,236	-0.10%
2023/08/14	2	49.65	1	49.75	49.50	1	9,286	0.01%
2023/08/11	0	0.00	1.3	50.53	50.60	-1.3	9,367	-0.01%
2023/08/10	1	49.70	2	50.03	50.10	-1	9,379	-0.01%
2023/08/09	0	0.00	1	49.95	50.10	-1	9,428	-0.01%
2023/08/08	1.1	50.03	0	0.00	50.10	1.1	9,472	0.01%
2023/08/07	0	0.00	21	50.51	50.50	-21	9,594	-0.22%
2023/08/04	22	51.70	3	51.50	51.60	19	9,661	0.20%
2023/08/02	1	50.52	0	0.00	51.10	1	9,689	0.01%
2023/08/01	0	51.20	0	0.00	51.10	0	9,706	0.00%
2023/07/31	8.1	51.09	11	50.30	50.40	-2.9	9,784	-0.03%
2023/07/28	3	51.10	7	51.16	51.80	-4	9,824	-0.04%
2023/07/27	1.2	50.40	1.2	50.49	50.40	0.1	9,917	0.00%
2023/07/26	3	49.60	0	0.00	49.45	3	9,944	0.03%
2023/07/25	1	49.20	1.1	49.36	49.20	-0.1	9,972	0.00%
2023/07/24	1	50.00	0	0.00	49.30	1	10,070	0.01%
2023/07/21	3	50.90	3	51.00	50.90	0	10,120	0.00%
2023/07/20	0	0.00	1	51.30	51.90	-1	10,171	-0.01%
2023/07/19	2	50.90	3.1	51.12	50.90	-1	10,214	-0.01%
2023/07/18	2	50.70	1	50.60	50.40	1	10,362	0.01%
2023/07/17	16	51.01	4.3	50.70	51.00	11.7	10,322	0.11%
2023/07/14	14	50.28	2	50.45	50.40	12	10,323	0.12%
2023/07/13	23.2	49.95	21	49.98	49.30	2.2	10,335	0.02%
2023/07/12	0	52.00	26	52.10	51.60	-26	10,261	-0.25%
2023/07/11	2	53.70	0.1	53.90	53.60	1.9	10,245	0.02%
2023/07/10	5.5	54.01	15	54.51	53.60	-9.5	10,259	-0.09%
2023/07/07	8	56.68	2	56.50	56.70	6	10,090	0.06%
2023/07/06	1.1	57.33	3	57.57	57.60	-1.9	9,972	-0.02%
2023/07/05	18	57.78	19	57.15	57.70	-1	9,939	-0.01%
2023/07/04	159.2	61.10	134.5	59.65	57.30	24.7	9,675	0.26%	大買/大賣/
2023/07/03	19.4	57.86	11	58.25	58.90	8.4	8,716	0.10%
2023/06/30	9	58.86	8	58.95	59.00	1	8,216	0.01%
2023/06/29	5.3	57.72	4	57.70	57.30	1.3	7,941	0.02%
2023/06/28	3.2	58.19	0	0.00	58.40	3.2	7,880	0.04%
2023/06/27	0.1	58.90	1.3	59.30	58.80	-1.2	7,873	-0.01%
2023/06/26	3.2	59.34	1	59.20	58.80	2.2	7,871	0.03%
2023/06/21	4.3	59.80	9	59.80	60.20	-4.7	7,865	-0.06%
2023/06/20	1	61.69	0	0.00	61.00	1	7,836	0.01%
2023/06/19	2.3	61.43	1	61.40	61.10	1.3	7,892	0.02%
2023/06/16	10.7	62.72	0	0.00	62.60	10.7	7,918	0.14%
2023/06/15	1	62.00	4.2	61.88	61.70	-3.1	7,940	-0.04%
2023/06/14	1	63.00	14	62.29	62.20	-13	8,067	-0.16%
2023/06/13	0	0.00	0.2	61.60	61.80	-0.2	8,375	0.00%
2023/06/12	0	61.60	0.1	61.30	62.10	-0.1	8,862	0.00%
2023/06/09	1	61.69	0	0.00	61.80	1	9,553	0.01%
2023/06/08	28	61.72	16.4	61.82	61.50	11.7	9,687	0.12%
2023/06/07	12	59.63	7	59.87	59.80	5	9,917	0.05%
2023/06/06	1	59.20	7	59.31	59.50	-6	9,925	-0.06%
2023/06/05	0.2	58.22	2	58.15	58.00	-1.8	9,958	-0.02%
2023/06/02	2.1	58.00	0	0.00	58.10	2.1	10,005	0.02%
2023/06/01	0.1	57.40	2	57.20	57.10	-1.9	10,059	-0.02%
2023/05/31	4.1	58.65	2	59.30	58.00	2.1	10,104	0.02%
2023/05/30	2.1	58.82	0	0.00	58.70	2.1	10,281	0.02%
2023/05/29	0	0.00	3	60.37	60.00	-3	10,361	-0.03%
2023/05/26	1.1	59.20	1	58.80	58.90	0.1	10,595	0.00%
2023/05/25	2.2	59.49	1	59.70	58.70	1.2	10,907	0.01%
2023/05/22	14	60.26	0	0.00	60.20	14	11,482	0.12%
2023/05/19	2	60.05	0	0.00	60.30	2	11,432	0.02%
2023/05/18	0	60.10	0	0.00	59.60	0	11,369	0.00%
2023/05/17	0.1	59.80	0	0.00	60.20	0.1	11,390	0.00%
2023/05/12	0.2	59.20	0	0.00	59.20	0.2	11,434	0.00%
2023/05/11	3.7	59.77	4	60.63	59.10	-0.3	11,447	0.00%
2023/05/10	0.3	61.70	0	0.00	61.60	0.3	11,368	0.00%
2023/05/09	0.2	60.10	1	60.40	60.20	-0.9	11,394	-0.01%
2023/05/08	3.1	59.60	1	59.30	59.40	2.1	11,536	0.02%
2023/05/05	7.1	59.70	0	0.00	59.50	7.1	11,898	0.06%
2023/05/04	2.2	60.37	0	0.00	60.10	2.2	11,984	0.02%
2023/05/03	7.8	61.12	1	61.50	60.50	6.8	12,004	0.06%
2023/05/02	1	64.00	0	0.00	63.20	1	11,970	0.01%
2023/04/28	3	65.33	5.5	65.33	65.00	-2.5	12,084	-0.02%
2023/04/27	0.1	63.50	7	63.40	63.70	-6.9	12,176	-0.06%
2023/04/25	1.1	64.33	0	0.00	64.20	1.1	12,258	0.01%
2023/04/24	1.5	65.17	0	0.00	65.50	1.5	12,374	0.01%
2023/04/21	6.3	65.57	8.3	65.38	65.00	-2	12,497	-0.02%
2023/04/20	4	67.93	2	68.00	67.70	2	12,473	0.02%
2023/04/19	2.3	68.11	8	68.73	68.00	-5.7	12,630	-0.05%
2023/04/18	1	69.10	0	0.00	69.00	1	12,772	0.01%
2023/04/17	0	0.00	4.9	70.57	70.50	-4.9	12,889	-0.04%
2023/04/14	4	69.72	1	69.40	69.90	3	13,041	0.02%
2023/04/13	2.1	68.81	1	68.80	68.50	1.1	13,235	0.01%
2023/04/12	1.1	69.11	0	0.00	68.80	1.1	13,442	0.01%
2023/04/11	1.1	68.66	0	0.00	68.60	1.1	13,740	0.01%
2023/04/10	1.4	70.13	1	68.80	68.80	0.4	14,135	0.00%
2023/04/07	2.1	69.20	2	69.40	69.40	0.1	14,505	0.00%
2023/04/06	1.2	67.88	0	0.00	67.80	1.2	14,953	0.01%
2023/03/31	1.1	68.56	0	0.00	68.50	1.1	15,727	0.01%
2023/03/30	0	68.80	1	68.70	68.50	-1	17,126	-0.01%
2023/03/29	0.1	69.55	0	0.00	68.80	0.1	17,649	0.00%
2023/03/28	7	70.50	1	70.70	69.30	6	18,203	0.03%
2023/03/27	5	69.84	7	70.17	69.70	-2	18,992	-0.01%
2023/03/24	2	70.00	10	70.00	70.50	-8	19,983	-0.04%
2023/03/23	1.3	69.41	3	69.77	69.90	-1.7	20,125	-0.01%
2023/03/22	1.1	69.54	3	70.03	70.40	-1.9	20,171	-0.01%
2023/03/21	5.1	69.40	1	69.30	69.00	4.1	20,226	0.02%
2023/03/20	3	69.80	1	70.80	69.60	2	20,233	0.01%
2023/03/17	6.1	68.87	6	68.83	69.00	0.1	20,203	0.00%
2023/03/16	10.4	68.71	7	68.40	68.20	3.4	20,128	0.02%
2023/03/15	13.7	71.42	47.3	71.47	71.00	-33.6	19,886	-0.17%
2023/03/14	36.4	73.33	38.2	72.92	72.50	-1.8	19,571	-0.01%
2023/03/13	6	79.58	8.1	79.96	80.50	-2.1	18,898	-0.01%
2023/03/10	27	81.99	11	81.84	79.10	16	18,755	0.09%
2023/03/09	0	0.00	24	79.96	80.10	-24	18,527	-0.13%
2023/03/08	7.2	79.13	2.4	79.22	79.00	4.8	18,647	0.03%
2023/03/07	6	80.55	3	80.87	80.70	3	18,699	0.02%
2023/03/06	1	80.80	4	80.75	80.60	-3	18,803	-0.02%
2023/03/03	10	81.11	4	80.88	81.10	6	19,016	0.03%
2023/03/02	2	80.70	9.1	80.52	80.70	-7.1	19,149	-0.04%
2023/03/01	6.4	78.23	2	78.20	78.60	4.4	18,998	0.02%
2023/02/24	6	79.72	7.2	79.78	79.60	-1.2	18,961	-0.01%
2023/02/23	29	78.93	9.1	79.27	79.20	19.9	18,829	0.11%
2023/02/22	6.2	77.55	6.5	78.31	76.70	-0.3	18,592	0.00%
2023/02/21	6.8	76.11	16.2	77.18	77.50	-9.4	18,344	-0.05%
2023/02/20	20	74.10	1	74.00	74.00	19	18,296	0.10%
2023/02/17	8.6	72.86	2	73.05	73.30	6.6	18,522	0.04%
2023/02/16	4	73.55	1	73.70	73.70	3	18,664	0.02%
2023/02/15	5.2	74.07	3	74.27	73.70	2.2	19,073	0.01%
2023/02/14	1.2	75.11	4	74.40	74.80	-2.8	19,329	-0.01%
2023/02/13	5.1	73.68	4	73.73	73.80	1.1	19,474	0.01%
2023/02/10	5.1	75.92	1	75.60	75.50	4.1	19,706	0.02%
2023/02/09	0	0.00	1	77.90	76.90	-1	20,025	0.00%
2023/02/08	9	78.13	8	77.66	77.90	1	20,279	0.00%
2023/02/07	0.1	77.00	11	77.39	77.60	-10.9	20,350	-0.05%
2023/02/06	13.2	76.85	11	77.99	76.10	2.2	20,482	0.01%
2023/02/03	8	80.56	7.3	79.90	79.50	0.7	20,459	0.00%
2023/02/02	7.1	78.28	21.1	78.53	78.60	-14	20,220	-0.07%
2023/02/01	7.6	76.74	4	76.30	76.70	3.6	20,217	0.02%
2023/01/31	5	75.82	10	75.67	75.90	-5	20,313	-0.02%
2023/01/30	1	73.71	3.1	75.34	75.60	-2.1	20,414	-0.01%
2023/01/17	2	74.25	1	73.60	73.60	1	20,433	0.00%
2023/01/16	8.2	73.45	3.1	73.22	73.70	5	20,475	0.02%
2023/01/13	1.1	74.77	42	74.20	74.50	-40.9	20,424	-0.20%
2023/01/12	11.2	75.11	14	75.53	74.10	-2.8	20,536	-0.01%
2023/01/11	6	77.50	11	76.93	76.10	-5	20,473	-0.02%
2023/01/10	4.1	77.15	16	77.59	76.50	-11.9	20,444	-0.06%
2023/01/09	5.1	77.41	3	77.87	77.50	2.1	20,639	0.01%
2023/01/06	7	76.77	6	77.57	77.80	1	20,709	0.00%
2023/01/05	9	77.71	6.5	77.91	77.10	2.5	20,762	0.01%
2023/01/04	12.1	78.87	15	77.82	77.10	-2.9	20,903	-0.01%
2023/01/03	14	80.46	15	80.03	79.20	-1	20,825	0.00%
2022/12/30	6	80.65	9	80.39	80.10	-3	20,753	-0.01%
2022/12/29	14.1	79.49	7	79.44	79.20	7.1	20,637	0.03%
2022/12/28	18.1	80.33	19	79.19	79.00	-0.9	20,583	0.00%
2022/12/27	10.3	83.81	7	83.07	82.10	3.3	20,463	0.02%
2022/12/26	14.1	84.64	27	83.90	82.40	-12.9	20,553	-0.06%
2022/12/23	19.1	85.21	22.4	84.95	86.20	-3.4	20,344	-0.02%
2022/12/22	69	84.65	64.2	85.32	87.20	4.8	19,732	0.02%
2022/12/21	19	79.10	11.6	79.13	79.80	7.4	18,579	0.04%
2022/12/20	23.1	77.72	25.4	76.93	76.70	-2.3	18,285	-0.01%
2022/12/19	17.2	78.55	9.1	78.15	76.20	8.1	18,086	0.04%
2022/12/16	27	77.29	28.7	76.73	78.80	-1.7	17,509	-0.01%
2022/12/15	4	71.74	4	72.25	72.50	0	16,827	0.00%
2022/12/14	5	69.52	3	69.97	70.70	2	17,223	0.01%
2022/12/13	2	70.30	3	70.80	70.30	-1	17,331	-0.01%
2022/12/09	3	69.87	1	70.10	70.10	2	17,814	0.01%
2022/12/08	2	68.85	7	68.69	68.60	-5	18,088	-0.03%
2022/12/07	9.1	69.53	7	69.60	69.10	2.1	18,250	0.01%
2022/12/06	15.1	72.11	7.1	72.13	70.60	8	18,254	0.04%
2022/12/05	1	74.32	0	0.00	74.30	1	18,390	0.01%
2022/12/02	3	75.00	6	75.08	74.50	-3	18,584	-0.02%
2022/12/01	7.2	76.57	7	76.11	75.30	0.2	18,774	0.00%
2022/11/30	3	75.10	3	75.50	76.10	0	18,698	0.00%
2022/11/29	8	74.02	11	73.49	74.70	-3	18,769	-0.02%
2022/11/28	8.1	72.84	2	72.75	72.90	6.1	18,998	0.03%
2022/11/25	6	76.26	7	75.66	74.90	-1	18,973	-0.01%
2022/11/24	11.1	73.78	4	73.53	75.40	7.1	19,000	0.04%
2022/11/23	1	69.80	2	71.30	71.10	-1	18,785	-0.01%
2022/11/22	3	69.37	2	69.85	69.10	1	18,934	0.01%
2022/11/21	4.1	70.86	2	70.00	69.50	2.1	18,878	0.01%
2022/11/18	2.1	74.22	2	72.25	71.80	0.1	18,843	0.00%
2022/11/17	3	75.17	1	75.40	74.20	2	18,944	0.01%
2022/11/16	3	74.37	2	74.84	75.30	1	18,910	0.01%
2022/11/15	5	74.20	2	73.80	74.60	3	18,998	0.02%
2022/11/14	5	74.68	4.2	74.22	74.10	0.8	18,805	0.00%
2022/11/11	4	75.71	2	74.90	73.50	2	18,698	0.01%
2022/11/10	4	73.25	7	73.74	74.40	-3	18,395	-0.02%
2022/11/09	3	71.67	6.4	71.76	72.00	-3.4	18,244	-0.02%
2022/11/08	7	71.57	7	71.67	70.40	0	18,282	0.00%
2022/11/07	5	69.02	7.1	68.73	70.00	-2.1	18,009	-0.01%
2022/11/04	6	66.30	5	66.56	66.60	1	17,759	0.01%
2022/11/03	3.1	65.05	2	65.70	65.80	1.1	17,605	0.01%
2022/11/02	4.6	66.81	2	68.10	66.50	2.6	17,748	0.01%
2022/11/01	8.4	66.82	6.5	66.28	66.00	1.9	17,590	0.01%
2022/10/31	5	67.52	5	67.86	67.70	0	17,596	0.00%
2022/10/28	2	69.65	2	68.50	68.50	0	17,585	0.00%
2022/10/27	6	69.10	11	70.03	70.50	-5	17,529	-0.03%
2022/10/26	2	67.00	3	67.83	69.20	-1	17,483	-0.01%
2022/10/25	6	68.87	7	68.44	67.70	-1	17,395	-0.01%
2022/10/24	0	0.00	1.1	68.97	68.50	-1.1	17,586	-0.01%
2022/10/21	2.7	66.79	14	66.70	66.50	-11.3	17,570	-0.06%
2022/10/20	4.1	64.31	2.2	64.55	66.90	1.9	17,578	0.01%
2022/10/19	7	67.20	13.3	68.14	67.90	-6.3	17,706	-0.04%
2022/10/18	13	66.61	2	66.90	67.00	11	17,674	0.06%
2022/10/17	9	63.29	13	63.64	64.90	-4	17,705	-0.02%
2022/10/14	1	69.60	2	67.70	68.80	-1	17,512	-0.01%
2022/10/13	6	66.93	3	65.40	65.40	3	17,873	0.02%
2022/10/12	3	68.63	1.2	68.30	68.30	1.9	18,252	0.01%
2022/10/11	0	72.80	1	72.90	72.20	-1	18,103	-0.01%
2022/10/07	4	74.35	5	73.50	73.20	-1	17,998	-0.01%
2022/10/06	2	72.45	0	0.00	73.60	2	18,048	0.01%
2022/10/05	5	73.18	5	73.40	72.90	0	18,103	0.00%
2022/10/04	3	71.40	8	71.69	71.60	-5	18,225	-0.03%
2022/10/03	4	70.43	7	70.41	70.30	-3	18,110	-0.02%
2022/09/30	1	64.60	8	65.60	66.80	-7	17,994	-0.04%
2022/09/29	0	0.00	2.1	67.66	66.50	-2.1	17,966	-0.01%
2022/09/28	4.1	67.50	0	0.00	65.70	4.1	17,990	0.02%
2022/09/27	2	70.85	2.1	70.43	71.00	-0.1	18,355	0.00%
2022/09/26	8.1	70.60	2	69.35	69.40	6.1	18,480	0.03%
2022/09/23	2.1	76.24	8	74.90	74.90	-5.9	18,620	-0.03%
2022/09/22	3.1	76.57	6	76.17	74.70	-2.9	18,861	-0.02%
2022/09/21	14	77.22	12	77.32	78.30	2	19,104	0.01%
2022/09/20	7	76.13	6	75.50	75.10	1	19,163	0.01%
2022/09/19	4.5	76.16	12.1	75.86	74.10	-7.5	19,630	-0.04%
2022/09/16	4.1	79.47	6	79.17	80.70	-1.9	19,925	-0.01%
2022/09/15	30	81.20	2	82.10	80.70	28	20,286	0.14%
2022/09/14	9	77.56	5	77.64	79.10	4	20,546	0.02%
2022/09/13	1.7	77.98	6	77.98	77.70	-4.3	20,614	-0.02%
2022/09/12	8	77.12	4.6	77.56	76.90	3.4	20,925	0.02%
2022/09/08	1.2	73.56	3.6	73.05	74.10	-2.4	20,836	-0.01%
2022/09/07	0.4	74.01	2.8	74.94	74.50	-2.4	20,908	-0.01%
2022/09/06	1	77.30	2.5	77.41	76.80	-1.5	20,750	-0.01%
2022/09/05	10.2	77.24	4.2	77.03	76.20	6	20,692	0.03%
2022/09/02	5.3	81.21	8.7	80.54	78.00	-3.3	20,581	-0.02%
2022/09/01	13.4	84.50	0.5	84.90	83.70	12.9	20,346	0.06%
2022/08/31	1.1	82.92	1.1	86.46	86.80	0.1	20,415	0.00%
2022/08/30	0.2	86.74	1	86.89	86.10	-0.8	20,129	0.00%
2022/08/29	15.2	87.66	1	88.70	86.30	14.2	20,111	0.07%
2022/08/26	0.2	93.70	0	0.00	93.10	0.2	20,046	0.00%
2022/08/25	2	92.25	1	92.60	92.80	1	20,010	0.01%
2022/08/24	13.1	93.00	7.2	91.81	91.30	5.9	20,068	0.03%
2022/08/23	3	95.37	4	94.90	94.60	-1	20,090	0.00%
2022/08/22	15.2	95.25	3	96.23	95.10	12.2	20,154	0.06%
2022/08/19	22.3	100.55	0	101.00	100.50	22.3	20,021	0.11%
2022/08/18	2	101.00	2	100.50	101.00	0	20,220	0.00%
2022/08/17	3	101.49	5	101.60	101.50	-2	20,697	-0.01%
2022/08/16	8	100.00	0	0.00	99.90	8	21,251	0.04%
2022/08/15	32.2	100.53	1	101.00	101.50	31.2	21,871	0.14%
2022/08/12	1	103.52	0	0.00	104.50	1	21,770	0.00%
2022/08/11	15.1	104.39	5	103.10	103.00	10.1	21,901	0.05%
2022/08/10	1	104.01	6	106.00	103.00	-5	21,885	-0.02%
2022/08/09	16	105.41	2.1	105.02	105.00	14	21,937	0.06%
2022/08/08	2	107.25	3	107.17	107.50	-1	21,826	0.00%
2022/08/05	1	106.00	12.2	107.04	107.50	-11.2	21,846	-0.05%
2022/08/04	0.1	103.82	2	103.75	104.00	-1.9	21,921	-0.01%
2022/08/03	4	105.38	4	105.00	104.50	0	21,955	0.00%
2022/08/02	7	104.29	3	104.00	105.00	4	22,088	0.02%
2022/08/01	2.2	106.82	1	107.50	107.50	1.2	22,109	0.01%
2022/07/29	27.4	106.62	37	106.61	107.00	-9.7	22,202	-0.04%
2022/07/28	6.1	103.90	0	0.00	102.00	6.1	22,118	0.03%
2022/07/27	6	103.33	33.1	103.04	104.50	-27.1	22,091	-0.12%
2022/07/26	17	100.53	33	101.91	100.50	-16	22,099	-0.07%
2022/07/25	0	105.00	0	0.00	104.00	0	21,952	0.00%
2022/07/22	6	105.67	1	107.00	106.50	5	21,993	0.02%
2022/07/21	6.1	105.75	6	105.25	105.50	0.1	22,013	0.00%
2022/07/20	11.2	106.53	9	105.17	103.50	2.2	21,989	0.01%
2022/07/19	57.1	131.38	9	126.73	131.00	48	21,598	0.22%
2022/07/18	5.1	120.00	3	119.83	121.00	2.1	21,147	0.01%
2022/07/15	1	117.50	1	117.50	117.00	0	21,144	0.00%
2022/07/14	2	117.75	4	115.50	118.50	-2	21,219	-0.01%
2022/07/13	1.1	114.07	2	116.50	113.50	-0.9	21,063	0.00%
2022/07/12	23.6	111.94	11.1	112.01	112.00	12.5	20,966	0.06%
2022/07/11	4	118.00	5.1	120.79	120.50	-1	20,719	-0.01%
2022/07/08	3.1	120.18	18	120.47	120.50	-14.9	20,675	-0.07%
2022/07/07	5.1	113.32	9.2	116.16	116.50	-4.1	20,505	-0.02%
2022/07/06	8	113.56	3.1	114.32	113.50	5	20,500	0.02%
2022/07/05	24	115.31	16	117.06	116.00	8	20,405	0.04%
2022/07/04	2	113.75	0	0.00	115.50	2	19,948	0.01%
2022/07/01	10.1	118.54	25	116.56	111.00	-14.9	19,836	-0.08%
2022/06/30	5.3	117.64	11	118.86	119.00	-5.7	19,480	-0.03%
2022/06/29	22	122.84	15	120.80	120.00	7	19,155	0.04%
2022/06/28	15	125.10	13	127.04	128.00	2	18,787	0.01%
2022/06/27	9.1	124.91	15	125.10	128.00	-5.9	18,412	-0.03%
2022/06/24	8	115.50	12	115.33	116.50	-4	17,937	-0.02%
2022/06/23	14.6	114.15	3	113.00	110.50	11.6	17,617	0.07%
2022/06/22	6.2	117.69	25	118.40	120.00	-18.8	17,276	-0.11%
2022/06/21	7	120.50	10.1	123.98	123.50	-3.1	16,758	-0.02%
2022/06/20	8.2	123.48	4	119.63	119.50	4.2	16,534	0.03%
2022/06/17	7	131.36	10	131.10	131.00	-3	16,156	-0.02%
2022/06/16	10	135.20	4	133.50	131.00	6	15,984	0.04%
2022/06/15	7	141.71	7	141.93	140.50	0	16,030	0.00%
2022/06/14	0	142.50	0	0.00	143.00	0	16,380	0.00%
2022/06/13	13	144.04	2	143.50	143.00	11	17,312	0.06%
2022/06/10	3.2	151.16	6.1	151.41	150.00	-2.9	17,735	-0.02%
2022/06/09	14	156.32	2	155.25	155.00	12	17,977	0.07%
2022/06/08	0	0.00	7.1	161.21	161.50	-7.1	18,124	-0.04%
2022/06/07	8	158.88	20.3	159.68	159.00	-12.3	18,565	-0.07%
2022/06/06	5	159.70	3	162.33	158.50	2	19,086	0.01%
2022/06/02	0	0.00	1.1	159.04	158.50	-1.1	19,672	-0.01%
2022/06/01	10	159.50	2	160.00	159.50	8	20,734	0.04%
2022/05/31	10	158.15	7	156.50	157.00	3	22,047	0.01%
2022/05/30	5	159.80	2.1	161.45	158.50	2.9	22,405	0.01%
2022/05/27	5	158.40	4.2	158.38	160.50	0.8	22,706	0.00%
2022/05/26	10	159.90	10.1	160.56	156.50	-0.1	23,032	0.00%
2022/05/25	23	160.07	18	160.72	160.50	5	23,196	0.02%
2022/05/24	31	164.68	31.1	163.34	161.50	-0.1	23,415	0.00%
2022/05/23	9	159.17	23.2	161.24	163.50	-14.2	23,452	-0.06%
2022/05/20	2	148.00	10.1	148.15	149.00	-8.1	23,616	-0.03%
2022/05/19	6	142.58	3	145.17	146.00	3	24,528	0.01%
2022/05/18	8	145.19	11.1	147.22	147.50	-3.1	25,491	-0.01%
2022/05/17	14.1	145.79	3	143.33	143.00	11.1	26,034	0.04%
2022/05/16	4.1	151.71	7	149.21	148.00	-2.9	26,380	-0.01%
2022/05/13	1	152.00	4.5	152.78	153.50	-3.5	26,755	-0.01%
2022/05/12	0.2	151.75	2	151.75	148.50	-1.9	27,852	-0.01%
2022/05/11	1	152.00	1	152.00	151.50	0	28,048	0.00%
2022/05/10	6.1	150.57	8	150.63	151.50	-1.9	28,426	-0.01%
2022/05/09	15	152.16	14	148.50	148.00	1	28,842	0.00%
2022/05/06	5	148.41	3	150.50	151.50	2	29,843	0.01%
2022/05/05	3	152.33	4.2	151.58	153.00	-1.2	29,960	0.00%
2022/05/04	4	149.12	6	149.17	148.50	-2	29,923	-0.01%
2022/05/03	3	144.83	8	144.81	146.00	-5	30,123	-0.02%
2022/04/29	9.2	145.42	10	146.25	146.00	-0.8	30,426	0.00%
2022/04/28	8.1	143.63	5	143.30	142.00	3.1	30,615	0.01%
2022/04/27	4.1	142.90	7	141.50	144.00	-2.9	30,648	-0.01%
2022/04/26	11	148.00	9	148.06	145.00	2	30,761	0.01%
2022/04/25	9.1	148.84	2	148.25	148.00	7.1	30,860	0.02%
2022/04/22	17.1	155.95	12	156.75	156.00	5.1	30,890	0.02%
2022/04/21	1.1	158.48	19	158.05	157.50	-18	31,098	-0.06%
2022/04/20	13	156.88	4	156.50	155.50	9	31,348	0.03%
2022/04/19	3	155.67	7	155.36	156.00	-4	31,482	-0.01%
2022/04/18	2.1	151.07	1	152.00	151.00	1.1	31,728	0.00%
2022/04/15	4	155.75	0	0.00	155.00	4	32,036	0.01%
2022/04/14	7	157.07	4	156.50	154.50	3	32,163	0.01%
2022/04/13	1	156.00	5	156.80	158.00	-4	32,253	-0.01%
2022/04/12	4	147.63	16	150.63	153.00	-12	32,311	-0.04%
2022/04/11	3.2	152.36	18	151.72	151.50	-14.8	32,351	-0.05%
2022/04/08	102.1	154.99	3	155.00	154.00	99.1	32,947	0.30%	大買/
2022/04/07	17	151.48	2	150.75	149.50	15	33,063	0.05%
2022/04/06	1	154.52	2.1	155.02	156.00	-1.1	33,093	0.00%
2022/04/01	31.2	158.79	3	159.33	160.00	28.2	33,478	0.08%
2022/03/31	6.1	157.43	4	159.13	158.50	2.1	33,528	0.01%
2022/03/30	5	158.50	4	158.75	160.00	1	33,688	0.00%
2022/03/29	6	156.83	4	156.00	154.50	2	33,769	0.01%
2022/03/28	5	154.41	1	154.50	156.00	4	34,092	0.01%
2022/03/25	11.5	154.42	5	155.00	153.50	6.5	34,467	0.02%
2022/03/24	11.2	161.07	3	161.17	160.00	8.2	34,857	0.02%
2022/03/23	17.1	164.44	4	163.00	163.00	13.1	35,566	0.04%
2022/03/22	5	164.00	8.1	163.75	162.50	-3	36,222	-0.01%
2022/03/21	15.1	163.44	2.1	164.55	163.00	13	37,126	0.04%
2022/03/18	11.4	162.99	5	161.80	163.00	6.4	38,261	0.02%
2022/03/17	19	163.63	17.2	164.30	168.00	1.9	38,841	0.00%
2022/03/16	40.8	165.23	40	163.50	161.50	0.8	39,919	0.00%
2022/03/15	17.1	179.62	10	179.45	172.50	7.1	39,944	0.02%
2022/03/14	12	179.25	4	179.75	182.00	8	41,030	0.02%
2022/03/11	4	175.75	3	174.83	175.00	1	42,473	0.00%
2022/03/10	47.3	179.74	38	178.37	176.50	9.2	43,249	0.02%
2022/03/09	17	174.47	10	174.30	174.00	7	43,857	0.02%
2022/03/08	19.4	172.71	38	173.38	170.50	-18.6	44,460	-0.04%
2022/03/07	14.1	186.43	9	187.06	180.00	5.1	43,865	0.01%
2022/03/04	31.1	196.22	83	193.22	192.00	-51.9	43,042	-0.12%
2022/03/03	13.6	193.38	17.2	194.36	192.00	-3.6	41,921	-0.01%
2022/03/02	6.3	192.88	4	192.13	190.50	2.3	41,774	0.01%
2022/03/01	5	190.40	15.6	191.75	193.00	-10.6	41,636	-0.03%
2022/02/25	4.1	186.98	7.1	187.00	187.00	-3	41,391	-0.01%
2022/02/24	11.6	186.14	8.1	183.73	182.00	3.5	41,218	0.01%
2022/02/23	4	186.63	14	187.64	190.00	-10	40,843	-0.02%
2022/02/22	41.5	182.96	18	180.53	181.50	23.5	40,488	0.06%
2022/02/21	47	197.62	13.4	197.51	195.00	33.7	39,762	0.08%
2022/02/18	21.1	190.37	26.7	194.42	194.50	-5.7	39,031	-0.01%
2022/02/17	20.3	186.47	14.5	185.14	183.00	5.8	38,225	0.02%
2022/02/16	11	183.91	15.3	184.13	183.50	-4.3	37,912	-0.01%
2022/02/15	7.2	181.73	7	179.86	178.50	0.2	38,206	0.00%
2022/02/14	24.4	179.84	23	180.04	180.00	1.4	38,783	0.00%
2022/02/11	6.1	173.42	4	177.00	172.00	2.1	38,390	0.01%
2022/02/10	10.1	174.94	6	175.58	175.50	4.1	39,037	0.01%
2022/02/09	11	175.64	14.1	175.49	173.50	-3.1	39,741	-0.01%
2022/02/08	18	169.97	19	171.53	172.00	-1	39,830	0.00%
2022/02/07	2	156.75	7	154.36	162.00	-5	39,996	-0.01%
2022/01/26	6	149.08	3	148.50	147.50	3	41,239	0.01%
2022/01/25	7.7	148.21	1	145.50	145.50	6.7	41,581	0.02%
2022/01/24	6.3	149.96	9	150.44	153.00	-2.8	41,813	-0.01%
2022/01/21	9.1	154.78	3	156.33	151.50	6.1	42,137	0.01%
2022/01/20	5.1	161.01	3	161.67	161.00	2.1	42,290	0.00%
2022/01/19	3.2	164.14	2	161.25	161.50	1.2	42,524	0.00%
2022/01/18	4	166.25	4	166.00	166.00	0	42,715	0.00%
2022/01/17	5	168.80	1	166.00	166.00	4	43,550	0.01%
2022/01/14	2.1	171.14	7	169.00	173.50	-4.9	44,029	-0.01%
2022/01/13	5	174.00	4	169.63	168.50	1	44,460	0.00%
2022/01/12	4.1	178.24	1	176.00	176.00	3.1	44,725	0.01%
2022/01/11	61	182.50	73	180.63	181.50	-12	45,521	-0.03%
2022/01/10	11.5	182.92	8	179.69	179.50	3.5	46,605	0.01%
2022/01/07	5	188.60	7	187.50	187.50	-2	47,315	0.00%
2022/01/06	5.2	191.29	1	191.00	191.00	4.2	48,866	0.01%
2022/01/05	6	192.00	15	189.87	191.00	-9	49,726	-0.02%
2022/01/04	4	187.25	10	187.10	191.50	-6	50,499	-0.01%
2022/01/03	45.1	186.85	31	187.52	187.50	14.1	51,296	0.03%
2021/12/30	7	199.50	7	199.29	198.50	0	51,827	0.00%
2021/12/29	3	201.17	2	202.00	201.00	1	52,778	0.00%
2021/12/28	15	203.40	30	203.10	200.50	-15	54,654	-0.03%
2021/12/27	4.1	198.87	8	198.94	199.00	-3.9	55,451	-0.01%
2021/12/24	21	200.55	7.1	200.83	199.00	13.9	56,326	0.02%
2021/12/23	7	203.43	1.1	200.17	200.00	5.9	56,322	0.01%
2021/12/22	35	203.91	25.1	204.16	204.00	9.9	56,540	0.02%
2021/12/21	14	202.36	26.1	201.29	207.00	-12.1	56,543	-0.02%
2021/12/20	11	198.82	4.1	201.68	199.00	6.9	56,620	0.01%
2021/12/17	44	201.17	36	202.18	200.00	8	56,644	0.01%
2021/12/16	19	199.53	16	198.19	196.50	3	56,315	0.01%
2021/12/15	70	194.96	50	195.29	199.00	20	56,196	0.04%
2021/12/14	77	195.56	91.1	194.20	189.50	-14.1	56,156	-0.03%
2021/12/13	39	207.63	43.5	206.17	201.50	-4.5	55,319	-0.01%
2021/12/10	66.2	206.23	52.2	207.32	210.50	14.1	55,553	0.03%
2021/12/09	47	200.00	64.1	200.27	208.00	-17.1	54,894	-0.03%
2021/12/08	89.2	198.41	88.8	198.68	197.00	0.4	54,715	0.00%
2021/12/07	64.3	184.14	92.7	183.97	191.00	-28.3	54,241	-0.05%
2021/12/06	14.1	173.60	14.1	174.52	176.50	0	53,587	0.00%
2021/12/03	32.3	167.06	31.3	166.54	164.50	0.9	53,625	0.00%
2021/12/02	16.2	165.83	37.3	166.99	169.50	-21.1	53,692	-0.04%
2021/12/01	0.7	155.50	1	155.00	154.50	-0.3	53,099	0.00%
2021/11/30	2	156.75	4	155.88	156.50	-2	53,553	0.00%
2021/11/29	5.4	152.64	0	0.00	153.00	5.4	54,150	0.01%
2021/11/26	6.2	157.53	7	158.07	152.00	-0.8	55,260	0.00%
2021/11/25	3.1	157.17	3	157.33	157.50	0.1	55,943	0.00%
2021/11/24	11	153.18	2	154.00	154.00	9	56,530	0.02%
2021/11/23	1.6	154.48	5	157.00	154.00	-3.4	58,328	-0.01%
2021/11/22	11.1	155.86	5.3	156.92	154.50	5.8	60,206	0.01%
2021/11/19	11	158.27	17.2	156.37	156.00	-6.2	61,871	-0.01%
2021/11/18	8	160.50	21.1	160.76	160.50	-13.1	64,140	-0.02%
2021/11/17	3.2	158.39	8	157.69	158.50	-4.8	66,010	-0.01%
2021/11/16	8.2	160.02	54.1	159.09	161.00	-45.9	67,378	-0.07%
2021/11/15	1.1	159.00	7.1	159.92	157.00	-6.1	69,856	-0.01%
2021/11/12	23.5	161.26	16.4	159.12	159.00	7.2	71,211	0.01%
2021/11/11	33.2	170.88	47.1	169.35	159.50	-13.9	71,484	-0.02%
2021/11/10	31.2	183.76	36	184.82	177.00	-4.8	72,107	-0.01%
2021/11/09	45.3	187.25	40	187.88	183.50	5.3	73,224	0.01%
2021/11/08	177	183.39	150.1	184.58	190.00	26.9	73,787	0.04%	大買/大賣/
2021/11/05	7	175.14	7.1	174.96	178.00	-0.1	74,735	0.00%
2021/11/04	64.2	179.27	28.1	177.55	174.50	36.1	76,083	0.05%
2021/11/03	36.1	172.88	30.1	170.62	171.50	6	76,323	0.01%
2021/11/02	7.4	162.12	14	162.43	161.00	-6.6	76,868	-0.01%
2021/11/01	14	162.06	9.1	162.40	158.50	4.9	77,612	0.01%
2021/10/29	56	162.17	7	160.36	160.00	49	78,267	0.06%
2021/10/28	33	157.83	37.6	156.79	153.50	-4.6	79,584	-0.01%
2021/10/27	8.1	154.48	3.1	153.87	153.00	5	82,036	0.01%
2021/10/26	4.1	157.61	6.2	157.85	157.00	-2.1	84,992	0.00%
2021/10/25	5.8	156.10	15.6	156.19	157.50	-9.8	87,571	-0.01%
2021/10/22	6.1	154.41	5	152.90	152.50	1.1	90,066	0.00%
2021/10/21	19	162.45	20	163.40	159.00	-1	91,770	0.00%
2021/10/20	14	161.61	8.4	161.98	159.50	5.6	92,550	0.01%
2021/10/19	68	162.79	68	161.42	158.00	0	94,278	0.00%
2021/10/18	26	154.46	43.5	151.70	160.00	-17.5	96,471	-0.02%
2021/10/15	77.1	162.90	77.3	160.92	161.00	-0.3	97,931	0.00%
2021/10/14	49	163.86	33.5	161.78	164.50	15.5	98,982	0.02%
2021/10/13	28.1	157.79	37	158.53	155.00	-8.9	99,248	-0.01%
2021/10/12	24.1	156.91	28	157.39	153.50	-3.9	101,711	0.00%
2021/10/08	19	167.29	18	167.97	169.50	1	102,911	0.00%
2021/10/07	78	170.77	90	171.96	171.50	-12	105,121	-0.01%
2021/10/06	28	164.88	20	165.60	161.50	8	106,167	0.01%
2021/10/05	127.1	165.46	147.1	165.73	173.00	-20	107,309	-0.02%	大買/大賣/
2021/10/04	50.5	171.68	70.1	174.09	165.50	-19.6	108,342	-0.02%
2021/10/01	11.5	189.30	58	186.97	183.50	-46.5	110,613	-0.04%
2021/09/30	4.2	201.52	3.1	203.98	203.50	1.1	112,158	0.00%
2021/09/29	8	201.50	6	202.83	200.50	2	113,993	0.00%
2021/09/28	8	202.75	4	202.25	203.50	4	115,755	0.00%
2021/09/27	32.9	210.14	5	212.90	208.00	27.9	117,732	0.02%
2021/09/24	5.1	214.00	10.2	214.32	215.00	-5.2	121,860	0.00%
2021/09/23	6.1	208.91	6.2	208.66	207.50	-0.1	123,853	0.00%
2021/09/22	11.1	206.25	12	203.25	203.00	-0.9	127,961	0.00%
2021/09/17	183.1	208.34	190.3	208.23	210.00	-7.2	129,019	-0.01%	大買/大賣/
2021/09/16	14	203.50	10	202.05	200.50	4	131,239	0.00%
2021/09/15	47.2	200.91	41	202.09	205.00	6.2	132,972	0.00%
2021/09/14	21.5	205.63	16	205.44	201.50	5.5	136,191	0.00%
2021/09/13	12.2	212.69	10	212.70	210.00	2.2	138,442	0.00%
2021/09/10	17.2	210.58	18.1	210.08	211.50	-0.8	139,336	0.00%
2021/09/09	18.5	209.04	10.1	207.36	207.50	8.4	140,530	0.01%
2021/09/08	22.1	213.06	24	213.19	213.00	-1.9	141,059	0.00%
2021/09/07	15	204.07	20.1	206.46	209.50	-5.1	141,359	0.00%
2021/09/06	12.2	218.06	27.5	216.73	211.00	-15.3	140,707	-0.01%
2021/09/03	19	228.16	18	225.86	222.00	1	140,444	0.00%
2021/09/02	18.2	238.35	19	237.27	235.50	-0.8	139,951	0.00%
2021/09/01	227.7	236.80	228.2	237.84	235.00	-0.5	139,269	0.00%	大買/大賣/
2021/08/31	124.2	249.06	129	244.70	248.00	-4.8	138,045	0.00%	大買/大賣/
2021/08/30	26.2	253.53	23	253.52	249.00	3.2	137,102	0.00%
2021/08/27	85	256.55	85	258.15	252.00	0	136,378	0.00%
2021/08/26	104.1	256.99	82	256.79	258.00	22.1	134,570	0.02%	大買/
2021/08/25	175.5	249.69	174.4	252.34	262.00	1.2	132,823	0.00%	大買/大賣/
2021/08/24	489.2	248.90	496.1	244.30	244.00	-6.9	131,087	-0.01%	大買/大賣/
2021/08/23	83.2	241.82	103.5	240.79	248.00	-20.4	129,142	-0.02%	大賣/
2021/08/20	160	219.85	187	221.52	225.50	-27	129,352	-0.02%	大買/大賣/
2021/08/19	83.7	225.50	77.1	222.95	213.00	6.6	130,804	0.01%
2021/08/18	74.1	215.45	88.3	214.00	226.00	-14.2	129,864	-0.01%
2021/08/17	49.4	213.93	54.1	213.58	205.50	-4.7	130,875	0.00%
2021/08/16	47.3	214.71	41	214.13	215.00	6.3	131,847	0.00%
2021/08/13	511	228.95	512.1	219.59	215.00	-1.1	131,260	0.00%	大買/大賣/
2021/08/12	435.2	218.87	444.1	220.19	230.00	-8.9	131,665	-0.01%	大買/大賣/
2021/08/11	286.1	221.80	283	222.86	217.00	3.1	131,247	0.00%	大買/大賣/
2021/08/10	81.6	232.09	79	230.45	225.00	2.6	129,537	0.00%
2021/08/09	83.1	234.76	82.1	234.71	229.00	1	128,839	0.00%
2021/08/06	71.1	233.81	90.1	233.61	231.00	-19.1	128,536	-0.01%
2021/08/05	97.2	226.49	67	223.53	221.00	30.1	127,154	0.02%
2021/08/04	337.1	234.83	372.1	230.76	233.00	-35.1	126,543	-0.03%	大買/大賣/
2021/08/03	167.6	234.05	134.6	230.93	229.00	33	126,639	0.03%	大買/大賣/
2021/08/02	169	222.93	173	225.96	232.00	-4	125,565	0.00%	大買/大賣/
2021/07/30	163	245.87	125.3	243.03	223.50	37.8	123,176	0.03%	大買/大賣/
2021/07/29	140.3	239.75	153.5	241.69	248.00	-13.2	120,666	-0.01%	大買/大賣/
2021/07/28	221.4	207.20	212.9	207.71	225.50	8.6	118,502	0.01%	大買/大賣/
2021/07/27	119.6	206.73	143.2	206.37	205.00	-23.6	116,098	-0.02%	大買/大賣/
2021/07/26	58.2	231.12	64.5	229.77	216.50	-6.4	115,006	-0.01%
2021/07/23	123.1	244.59	101.1	244.16	240.00	21.9	113,819	0.02%	大買/大賣/
2021/07/22	158.1	230.04	197.3	227.88	240.00	-39.2	112,099	-0.03%	大買/大賣/
2021/07/21	168.9	254.74	167.4	255.81	238.50	1.4	109,689	0.00%	大買/大賣/
2021/07/20	155.1	271.79	152.3	269.87	260.50	2.8	107,231	0.00%	大買/大賣/
2021/07/19	96.3	289.63	72	290.10	286.00	24.3	105,706	0.02%
2021/07/16	200.1	291.00	151.5	292.67	286.00	48.6	105,178	0.05%	大買/大賣/
2021/07/15	145.7	267.32	146.6	266.46	278.50	-0.9	102,364	0.00%	大買/大賣/
2021/07/14	156	251.39	182.1	251.64	253.50	-26.2	101,196	-0.03%	大買/大賣/
2021/07/13	332.7	285.62	387	274.13	258.50	-54.3	98,531	-0.06%	大買/大賣/
2021/07/12	152.3	291.88	75.1	290.11	287.00	77.2	96,744	0.08%	大買/
2021/07/09	123.7	292.33	85.2	290.49	275.00	38.6	94,700	0.04%	大買/
2021/07/08	119.7	276.91	196.5	275.61	304.00	-76.8	92,400	-0.08%	大買/大賣/
2021/07/07	411.2	296.58	429.7	284.53	276.50	-18.4	89,534	-0.02%	大買/大賣/
2021/07/06	175.1	308.94	185.3	310.88	296.00	-10.1	87,537	-0.01%	大買/大賣/
2021/07/05	61.7	311.73	52.1	308.26	302.00	9.6	85,714	0.01%
2021/07/02	214.3	330.75	220.1	328.28	326.50	-5.7	83,762	-0.01%	大買/大賣/
2021/07/01	264.5	340.08	154.3	342.60	336.00	110.1	81,705	0.13%	大買/大賣/鉅額交易
2021/06/30	112	308.60	157.3	308.95	321.00	-45.2	77,304	-0.06%	大買/大賣/
2021/06/29	311.6	308.08	277.3	307.69	292.00	34.3	75,146	0.05%	大買/大賣/
2021/06/28	53.5	292.73	64.3	295.27	300.00	-10.8	71,395	-0.02%
2021/06/25	154.5	265.74	145.1	267.39	273.00	9.4	70,194	0.01%	大買/大賣/
2021/06/24	83	237.31	99.8	239.98	248.50	-16.8	67,663	-0.02%
2021/06/23	188.6	243.71	177.2	244.73	226.00	11.4	65,883	0.02%	大買/大賣/
2021/06/22	155.3	264.47	94.2	266.59	251.00	61.1	61,674	0.10%	大買/
2021/06/21	101.2	241.57	103	247.85	249.00	-1.8	58,851	0.00%	大買/大賣/
2021/06/18	59.1	213.77	105.1	218.83	226.50	-46	58,156	-0.08%	大賣/
2021/06/17	143.2	203.04	70	205.65	206.00	73.2	56,643	0.13%	大買/
2021/06/16	90.2	206.71	76.4	209.16	205.50	13.8	55,154	0.03%
2021/06/15	26	186.33	36.1	190.97	191.50	-10.1	53,839	-0.02%
2021/06/11	7.1	173.06	37.4	172.51	174.50	-30.3	53,432	-0.06%
2021/06/10	3	154.34	4	153.03	159.00	-1	53,228	0.00%
2021/06/09	34.6	161.40	18.2	159.75	160.00	16.4	53,324	0.03%
2021/06/08	14	155.40	17	160.76	165.00	-3	53,404	-0.01%
2021/06/07	40.1	152.63	18	143.33	153.00	22.1	53,464	0.04%
2021/06/04	5.2	158.89	13.2	159.70	155.50	-8	53,521	-0.01%
2021/06/03	10	164.50	121	163.25	161.00	-111	53,592	-0.21%	大賣/鉅額交易
2021/06/02	119.6	170.24	3.2	163.30	160.00	116.5	53,515	0.22%	大買/鉅額交易
2021/06/01	1.1	157.17	7.1	155.11	159.50	-6	53,205	-0.01%
2021/05/31	28.4	154.65	20.1	145.41	145.00	8.3	53,006	0.02%
2021/05/28	75.2	150.08	192	148.70	154.50	-116.8	52,533	-0.22%	大賣/鉅額交易
2021/05/27	91.6	137.50	84.2	139.63	140.50	7.4	50,723	0.01%
2021/05/26	31	119.95	47	123.87	128.00	-16	47,866	-0.03%
2021/05/25	96	123.89	49	120.59	116.50	47	46,237	0.10%
2021/05/24	54.1	120.39	45	122.07	125.00	9.1	43,825	0.02%
2021/05/21	26.1	110.46	43	113.45	114.00	-16.9	42,234	-0.04%
2021/05/20	130	99.56	62.1	100.59	104.00	67.9	41,724	0.16%	大買/
2021/05/19	41	92.67	39.1	93.13	94.60	2	39,609	0.00%
2021/05/18	6.1	83.97	5	85.08	86.00	1	39,042	0.00%
2021/05/17	26	77.73	40	77.58	78.20	-14	38,911	-0.04%
2021/05/14	22.1	77.22	56.1	78.89	81.60	-34	37,764	-0.09%
2021/05/13	22.2	82.13	19	81.44	80.10	3.2	36,679	0.01%
2021/05/12	18.5	90.57	14	90.11	88.90	4.5	36,346	0.01%
2021/05/11	118.1	100.45	111.1	100.90	98.70	7	36,361	0.02%	大買/大賣/
2021/05/10	51	98.75	64	99.56	101.50	-13	35,317	-0.04%
2021/05/07	10.4	90.74	10.4	89.72	92.30	0.1	34,558	0.00%
2021/05/06	99	93.61	68	89.60	89.90	31	34,312	0.09%
2021/05/05	21	93.19	22.2	92.56	92.50	-1.2	33,721	0.00%
2021/05/04	44.7	96.53	49	95.27	91.40	-4.3	33,189	-0.01%
2021/05/03	53	100.17	42.8	100.81	101.50	10.2	32,428	0.03%
2021/04/29	17.3	92.99	35.1	91.99	94.70	-17.8	31,563	-0.06%
2021/04/28	37.3	93.94	49	94.85	92.50	-11.7	31,936	-0.04%
2021/04/27	68	93.13	56	93.10	91.20	12	31,941	0.04%
2021/04/26	5	88.12	21	86.75	90.20	-16	31,963	-0.05%
2021/04/23	19	86.84	48	83.76	82.00	-29	32,715	-0.09%
2021/04/22	120.5	93.81	56	93.04	85.80	64.5	32,945	0.20%	大買/
2021/04/21	23	84.03	22	88.70	89.60	1	32,068	0.00%
2021/04/20	36	80.45	22	80.86	81.50	14	31,928	0.04%
2021/04/19	44	78.30	48.1	79.64	80.60	-4	32,264	-0.01%
2021/04/16	7	69.40	8	70.16	73.30	-1	32,430	0.00%
2021/04/15	0.1	66.30	22	66.00	66.70	-22	32,892	-0.07%
2021/04/14	46	65.47	23	63.70	65.30	23	34,186	0.07%
2021/04/13	23	64.73	18	64.87	64.30	5	34,459	0.01%
2021/04/12	12	63.33	8	63.18	64.00	4	35,159	0.01%
2021/04/09	7	57.33	10	57.35	58.20	-3	36,862	-0.01%
2021/04/08	12	58.59	18	58.86	58.90	-6	37,908	-0.02%
2021/04/07	5	56.96	13	57.92	58.70	-8	39,236	-0.02%
2021/04/06	35	56.48	47.1	55.88	57.40	-12.1	42,280	-0.03%
2021/04/01	36	56.15	39	56.17	55.90	-3	43,279	-0.01%
2021/03/31	31.1	55.94	27.1	56.33	55.10	4	44,129	0.01%
2021/03/30	22	54.10	31	54.63	54.60	-9	44,067	-0.02%
2021/03/29	34	55.29	37.2	54.82	55.40	-3.2	44,720	-0.01%
2021/03/26	10.2	50.70	15.5	52.50	52.90	-5.4	46,649	-0.01%
2021/03/25	9.7	51.13	9	51.21	49.90	0.7	47,659	0.00%
2021/03/24	21.2	51.79	15	52.30	52.00	6.2	48,732	0.01%
2021/03/23	85.3	54.75	66	52.18	51.70	19.3	48,863	0.04%
2021/03/22	9	54.07	25	53.78	54.50	-16	48,009	-0.03%
2021/03/19	9	49.79	17	49.32	49.55	-8	47,755	-0.02%
2021/03/18	25	49.95	13	49.79	49.95	12	48,015	0.02%
2021/03/17	1	48.65	1	49.50	49.00	0	48,441	0.00%
2021/03/16	1	48.05	0	0.00	48.65	1	48,956	0.00%
2021/03/15	4.1	48.58	14	48.65	48.70	-10	49,649	-0.02%
2021/03/12	16	48.32	10	48.16	47.40	6	50,455	0.01%
2021/03/11	15	47.70	18	47.53	47.25	-3	50,756	-0.01%
2021/03/10	10	47.16	5	46.88	47.00	5	50,926	0.01%
2021/03/09	4	46.98	10	47.27	47.50	-6	51,141	-0.01%
2021/03/08	1	45.50	2	45.95	45.40	-1	51,479	0.00%
2021/03/05	2	45.80	1	46.60	45.85	1	51,890	0.00%
2021/03/04	1	46.00	0	0.00	46.05	1	52,319	0.00%
2021/03/03	6	45.70	8.1	46.27	47.30	-2.1	52,717	0.00%
2021/03/02	26.2	48.97	30	48.76	45.50	-3.9	53,775	-0.01%
2021/02/26	6	47.63	2	47.75	47.95	4	54,074	0.01%
2021/02/25	13	47.60	8	47.50	47.30	5	54,060	0.01%
2021/02/24	6	46.68	2	46.93	46.00	4	54,183	0.01%
2021/02/23	9	47.12	19	47.93	46.70	-10	54,262	-0.02%
2021/02/22	44	47.14	47	46.98	46.75	-3	54,800	-0.01%
2021/02/19	3	44.50	1	44.70	44.50	2	54,951	0.00%
2021/02/18	20	45.07	24	45.50	45.25	-4	55,206	-0.01%
2021/02/17	11	42.51	16	42.72	43.90	-5	54,788	-0.01%
2021/02/05	4	42.95	19	42.73	42.20	-15	54,773	-0.03%
2021/02/04	10	42.55	15	42.62	43.50	-5	54,818	-0.01%
2021/02/03	34	43.33	27	43.21	42.25	7	55,361	0.01%
2021/02/02	30	43.90	36	44.06	43.50	-6	56,019	-0.01%
2021/02/01	28	41.76	15	41.89	41.35	13	55,488	0.02%
2021/01/29	24	43.93	5	42.36	42.80	19	55,267	0.03%
2021/01/28	14	44.58	26	45.24	44.75	-12	55,130	-0.02%
2021/01/27	5	44.87	3	45.72	44.55	2	54,963	0.00%
2021/01/26	9	45.79	1	45.55	45.60	8	55,058	0.01%
2021/01/25	3	46.07	8	45.92	45.65	-5	54,998	-0.01%
2021/01/22	21	44.14	53.7	44.26	44.80	-32.7	54,629	-0.06%
2021/01/21	55	43.44	28	44.21	42.70	27	54,212	0.05%
2021/01/20	30	42.42	44	43.23	42.10	-14	53,579	-0.03%
2021/01/19	99.1	45.04	84	43.67	43.20	15.1	52,968	0.03%
2021/01/18	36	42.67	42	43.49	45.10	-6	52,507	-0.01%
2021/01/15	42	44.79	21	45.45	43.25	21	51,347	0.04%
2021/01/14	44	49.56	28	49.14	48.05	16	50,492	0.03%
2021/01/13	12.1	48.83	13	48.65	48.00	-1	50,040	0.00%
2021/01/12	36	49.37	27	49.10	49.05	9	49,715	0.02%
2021/01/11	15	49.19	27	49.51	50.40	-12	48,278	-0.02%
2021/01/08	12	48.38	8	48.19	48.50	4	47,488	0.01%
2021/01/07	81	49.49	67	45.64	47.35	14	46,536	0.03%
2021/01/06	23	52.77	12	52.28	50.30	11	45,072	0.02%
2021/01/05	25	54.89	10	54.90	54.60	15	44,340	0.03%
2021/01/04	71.1	55.16	98	55.13	57.10	-27	43,023	-0.06%
2020/12/31	36	51.36	49.1	51.69	52.90	-13.1	40,875	-0.03%
2020/12/30	91.1	50.05	73	49.84	50.10	18.1	39,737	0.05%
2020/12/29	110.5	52.11	106.5	51.73	49.35	4	38,285	0.01%	大買/大賣/
2020/12/28	73.1	51.51	88	52.22	52.80	-14.9	35,075	-0.04%
2020/12/25	84	48.10	94	48.12	48.00	-10	33,634	-0.03%
2020/12/24	30	45.69	22.4	45.68	45.25	7.6	32,551	0.02%
2020/12/23	41.4	43.88	26.3	44.65	45.45	15.1	32,156	0.05%
2020/12/22	86.5	47.64	75.5	47.71	43.15	11	31,216	0.04%
2020/12/21	35	45.68	74	45.88	47.50	-39	28,681	-0.14%
2020/12/18	68	43.59	54	43.64	43.20	14	27,305	0.05%
2020/12/17	18	41.32	40	42.02	42.35	-22	25,975	-0.08%
2020/12/16	5	40.88	14	40.83	41.00	-9	25,507	-0.04%
2020/12/15	31	41.35	34	41.12	40.00	-3	25,254	-0.01%
2020/12/14	26	40.77	21	40.71	40.75	5	24,601	0.02%
2020/12/11	21	40.38	49.5	40.97	38.95	-28.5	24,110	-0.12%
2020/12/10	30	41.80	7	41.94	41.40	23	23,548	0.10%
2020/12/09	23	41.38	23.1	41.41	41.40	-0.1	22,943	0.00%
2020/12/08	70.5	40.93	42	40.91	40.60	28.5	22,173	0.13%
2020/12/07	16	38.19	44	37.95	38.25	-28	21,113	-0.13%
2020/12/04	18	38.74	56.6	38.42	38.00	-38.6	20,573	-0.19%
2020/12/03	43	40.64	15.1	40.29	39.50	27.9	20,136	0.14%
2020/12/02	41	40.20	28	40.22	40.00	13	19,824	0.07%
2020/12/01	54	41.89	12	41.78	41.10	42	19,317	0.22%
2020/11/30	14	43.09	10	43.32	43.70	4	18,836	0.02%
2020/11/27	39	41.64	34.1	41.88	43.00	4.9	18,393	0.03%
2020/11/26	42	42.01	30	42.02	40.65	12	17,895	0.07%
2020/11/25	50	39.29	51	39.73	40.90	-1	16,799	-0.01%
2020/11/24	5	37.05	1	37.55	37.20	4	16,009	0.02%
2020/11/23	6	37.67	6	37.76	37.45	0	15,818	0.00%
2020/11/20	18	37.38	16	37.33	36.75	2	15,621	0.01%
2020/11/19	31	37.21	17	36.98	37.45	14	15,539	0.09%
2020/11/18	51	35.89	52	35.48	36.40	-1	14,552	-0.01%
2020/11/17	10	32.86	12	32.93	33.35	-2	13,788	-0.01%
2020/11/16	15	31.75	26	31.70	31.55	-11	13,474	-0.08%
2020/11/13	21	31.05	9	31.26	30.60	12	13,393	0.09%
2020/11/12	18	31.72	65	31.82	31.20	-47	13,198	-0.36%
2020/11/11	128	30.83	300	30.72	32.45	-172	13,081	-1.31%	大買/大賣/鉅額交易
2020/11/10	65	31.64	309	30.10	29.80	-244	12,631	-1.93%	大賣/鉅額交易
2020/11/09	2	30.93	8	32.00	32.25	-6	11,564	-0.05%
2020/11/06	5	28.95	16	29.04	29.35	-11	11,333	-0.10%
2020/11/05	11	28.79	4	29.00	28.95	7	11,279	0.06%
2020/11/04	11	28.16	1	28.75	28.90	10	11,238	0.09%
2020/11/03	2	28.10	5	27.94	28.60	-3	11,022	-0.03%
2020/11/02	21	27.39	16	27.47	27.00	5	10,673	0.05%
2020/10/30	51	26.28	0	0.00	26.20	51	10,273	0.50%
2020/10/29	4	26.36	0	0.00	26.70	4	10,172	0.04%
2020/10/27	2	26.05	0	0.00	26.10	2	9,870	0.02%
2020/10/26	19	25.89	19	26.31	26.85	0	9,717	0.00%
2020/10/23	9	25.00	8	24.73	24.60	1	9,230	0.01%
2020/10/21	3	25.28	2	25.05	25.30	1	9,085	0.01%
2020/10/20	10	24.98	11	25.06	25.25	-1	8,840	-0.01%
2020/10/19	1	23.60	0	0.00	23.55	1	8,522	0.01%
2020/10/15	3	24.60	3	24.68	24.05	0	8,399	0.00%
2020/10/14	1	25.10	1	25.30	24.55	0	8,292	0.00%
2020/10/13	21	24.53	24	24.79	25.05	-3	8,112	-0.04%
2020/10/12	7	22.75	0	0.00	23.15	7	7,687	0.09%
2020/10/08	2	23.65	0	0.00	23.80	2	7,540	0.03%
2020/10/07	15	24.25	17	23.36	24.45	-2	7,351	-0.03%
2020/10/06	0	0.00	2	22.90	23.45	-2	7,094	-0.03%
2020/10/05	11	22.44	16	21.88	22.85	-5	6,852	-0.07%
2020/09/30	7	21.11	7	20.95	21.25	0	6,606	0.00%
2020/09/29	20	22.07	19	21.99	21.00	1	6,614	0.02%
2020/09/28	12	21.64	13	21.59	21.65	-1	6,365	-0.02%
2020/09/25	2	20.38	6	20.32	20.45	-4	6,001	-0.07%
2020/09/24	2	19.10	0	0.00	19.20	2	5,795	0.03%
2020/09/22	4	19.75	20	19.90	19.85	-16	5,660	-0.28%
2020/09/18	0	0.00	10	20.30	20.30	-10	5,627	-0.18%
2020/09/16	0	0.00	1	20.00	20.10	-1	5,575	-0.02%
2020/09/15	4	19.69	8	19.53	19.80	-4	5,503	-0.07%
2020/09/14	10	19.50	2	19.85	19.75	8	5,435	0.15%
2020/09/11	1	20.65	0	0.00	20.00	1	5,337	0.02%
2020/09/08	1	20.00	0	0.00	20.00	1	5,129	0.02%
2020/09/07	10	20.30	0	0.00	20.15	10	5,064	0.20%
2020/09/03	15	20.45	3	20.32	20.45	12	4,775	0.25%
2020/09/02	20	20.79	4	20.58	20.70	16	4,671	0.34%
2020/09/01	1	20.90	1	21.20	20.95	0	4,595	0.00%
2020/08/31	15	21.36	10.2	21.74	21.20	4.9	4,531	0.11%
2020/08/28	2	20.95	0	0.00	21.00	2	4,317	0.05%
2020/08/27	2	21.35	0	0.00	20.90	2	4,277	0.05%
2020/08/26	18	22.04	18	22.02	22.10	0	4,161	0.00%
2020/08/25	46	21.68	113	21.41	21.75	-67	3,937	-1.70%	大賣/
2020/08/24	0	0.00	2	20.30	20.40	-2	3,573	-0.06%
2020/08/21	1	20.20	30	20.25	20.10	-29	3,516	-0.82%
2020/08/20	41	19.85	6	20.54	19.95	35	3,447	1.02%
2020/08/19	20	20.38	6	20.58	20.35	14	3,250	0.43%
2020/08/18	12	20.00	11	20.15	20.10	1	3,028	0.03%
2020/08/17	102	20.14	16	20.38	20.05	86	2,835	3.03%	大買/
2020/08/14	7	20.10	15	20.12	19.90	-8	2,607	-0.31%
2020/08/13	2	19.35	0	0.00	19.05	2	2,275	0.09%
2020/08/10	8	18.91	13	18.83	19.00	-5	2,144	-0.23%
2020/08/07	0	0.00	1	18.20	18.30	-1	2,044	-0.05%
2020/08/06	0	0.00	2	18.25	18.30	-2	2,057	-0.10%
2020/08/04	18	17.15	0	0.00	17.20	18	2,021	0.89%
2020/08/03	2	16.95	0	0.00	17.05	2	2,024	0.10%
2020/07/29	2	17.00	0	0.00	17.00	2	2,021	0.10%
2020/07/27	0	0.00	2	17.25	17.15	-2	2,045	-0.10%
2020/07/23	4	17.70	0	0.00	17.70	4	2,086	0.19%
2020/07/13	10	18.75	1	18.80	18.80	9	2,028	0.44%
2020/07/10	3	18.05	0	0.00	18.65	3	2,028	0.15%
2020/07/09	3	18.35	3	18.45	18.50	0	1,967	0.00%
2020/07/08	2	18.53	10	18.50	18.70	-8	1,906	-0.42%
2020/07/07	3	17.65	1	17.80	18.40	2	1,792	0.11%
2020/07/06	5	16.90	8	17.40	17.65	-3	1,677	-0.18%
2020/06/22	2	16.40	0	0.00	16.35	2	1,782	0.11%
2020/06/18	0	0.00	33	16.50	16.50	-33	1,848	-1.78%
2020/06/12	0	0.00	2	16.35	16.40	-2	2,137	-0.09%
2020/06/09	0	0.00	1	17.15	17.00	-1	2,236	-0.04%
2020/06/01	2	16.30	0	0.00	16.30	2	2,267	0.09%
2020/05/28	11	16.34	0	0.00	16.05	11	2,270	0.48%
2020/05/21	1	16.25	1	16.35	16.25	0	2,264	0.00%
2020/05/18	0	0.00	5	15.71	15.75	-5	2,282	-0.22%
2020/05/14	8	15.62	20	15.65	15.60	-12	2,297	-0.52%
2020/05/13	0	0.00	242	15.99	15.95	-242	2,283	-10.60%	大賣/鉅額交易
2020/05/12	1	16.55	6	16.50	16.40	-5	2,264	-0.22%
2020/05/05	1	16.60	0	0.00	16.40	1	2,265	0.04%
2020/04/29	2	16.70	0	0.00	16.70	2	2,270	0.09%
2020/04/22	15	15.66	0	0.00	15.80	15	2,263	0.66%
2020/04/21	18	15.95	4	16.00	15.95	14	2,263	0.62%
2020/04/20	0	0.00	1	16.15	16.10	-1	2,204	-0.05%
2020/04/17	5	16.15	0	0.00	16.15	5	2,199	0.23%
2020/04/16	22	15.83	1	15.90	15.95	21	2,161	0.97%
2020/04/15	71	15.91	0	0.00	16.10	71	2,151	3.30%
2020/04/14	10	15.45	0	0.00	15.45	10	2,122	0.47%
2020/04/13	30	15.12	0	0.00	15.05	30	2,124	1.41%
2020/04/08	5	14.85	0	0.00	14.95	5	2,082	0.24%
2020/04/07	4	14.55	0	0.00	14.50	4	2,062	0.19%
2020/04/01	2	14.10	0	0.00	14.35	2	2,011	0.10%
2020/03/31	1	13.75	0	0.00	13.75	1	1,958	0.05%
2020/03/30	11	13.65	0	0.00	13.85	11	1,933	0.57%
2020/03/27	103	13.93	0	0.00	13.90	103	1,903	5.41%	大買/鉅額交易
2020/03/26	10	13.60	0	0.00	13.60	10	1,872	0.53%
2020/03/25	165	13.43	2	13.55	13.25	163	1,844	8.84%	大買/鉅額交易
2020/03/24	41	12.50	0	0.00	12.60	41	1,814	2.26%
2020/03/20	10	12.30	0	0.00	12.55	10	1,783	0.56%
2020/03/19	2	11.85	0	0.00	11.90	2	1,715	0.12%
2020/03/17	3	13.67	10	13.35	13.40	-7	1,565	-0.45%
2020/03/16	1	14.30	0	0.00	14.30	1	1,524	0.07%
2020/03/13	10	15.05	11.3	14.64	15.10	-1.3	1,496	-0.09%
2020/03/12	0	0.00	20	15.75	15.70	-20	1,441	-1.39%
2020/02/06	5	17.25	0	0.00	17.30	5	1,239	0.40%
2020/02/03	2	16.68	0	0.00	17.05	2	1,212	0.16%
2020/01/31	10	17.10	0	0.00	17.00	10	1,180	0.85%
2020/01/08	0	0.00	10	18.10	18.00	-10	1,276	-0.78%
2020/01/02	20	18.55	0	0.00	18.50	20	1,260	1.59%
2019/12/26	0	0.00	5	18.65	18.60	-5	1,329	-0.38%
2019/11/29	0.1	18.10	0	0.00	18.15	0.1	1,749	0.00%
2019/11/20	0	0.00	2	18.25	18.25	-2	2,039	-0.10%
2019/11/19	0	0.00	10	18.00	18.00	-10	2,106	-0.47%
2019/11/15	10	18.20	0	0.00	18.00	10	2,264	0.44%
2019/11/06	0	0.00	10	18.55	18.50	-10	2,778	-0.36%
2019/10/30	10	18.25	0	0.00	18.35	10	3,346	0.30%
2019/10/25	0	0.00	4	18.60	18.60	-4	3,637	-0.11%
2019/10/24	4	18.25	0	0.00	18.40	4	3,939	0.10%
2019/10/09	0	0.00	2	17.70	17.80	-2	4,567	-0.04%
2019/09/27	0	0.00	1	18.20	18.25	-1	4,651	-0.02%
2019/09/24	2	18.73	15	18.73	18.75	-13	4,767	-0.27%
2019/09/20	0	0.00	7	18.90	18.85	-7	4,796	-0.15%
2019/09/17	3	18.80	0	0.00	19.10	3	4,828	0.06%
2019/09/12	12	18.97	0	0.00	19.15	12	4,891	0.25%
2019/09/11	10	19.00	0	0.00	18.85	10	4,908	0.20%
2019/09/10	2	19.70	2	19.30	19.20	0	4,870	0.00%
2019/09/09	3	19.90	3	19.85	19.90	0	4,820	0.00%
2019/09/06	3	19.90	23	19.82	19.75	-20	4,854	-0.41%
2019/09/05	13	19.78	3	19.80	19.75	10	4,873	0.21%
2019/09/04	5	20.10	0	0.00	20.15	5	4,831	0.10%
2019/09/03	7	19.86	5	19.90	20.20	2	4,719	0.04%
2019/09/02	4	19.15	4	19.10	19.15	0	4,583	0.00%
2019/08/30	5	19.05	5	19.05	19.00	0	4,578	0.00%
2019/08/28	10	18.98	10	18.93	18.80	0	4,533	0.00%
2019/08/26	0	0.00	6	18.48	18.75	-6	4,612	-0.13%
2019/08/23	0	0.00	6	18.70	18.60	-6	4,582	-0.13%
2019/08/22	5	18.70	0	0.00	18.75	5	4,606	0.11%
2019/08/21	11	19.35	3	19.32	19.30	8	4,570	0.18%
2019/08/20	1	18.75	0	0.00	18.75	1	4,536	0.02%
2019/08/19	2	19.15	0	0.00	19.15	2	4,493	0.04%
2019/08/16	10	19.53	3	19.30	19.55	7	4,417	0.16%
2019/08/15	6	20.22	0	0.00	19.80	6	4,356	0.14%
2019/08/14	0	0.00	6	21.13	21.05	-6	4,292	-0.14%
2019/08/12	3	20.65	0	0.00	20.65	3	4,215	0.07%
2019/08/08	0	0.00	6	21.44	21.40	-6	4,184	-0.14%
2019/08/07	4	20.63	4	20.49	20.50	0	4,085	0.00%
2019/08/06	2	20.95	5	20.45	20.55	-3	4,031	-0.07%
2019/08/05	11	21.89	5	22.36	21.40	6	3,939	0.15%
2019/08/02	1	21.65	5	21.50	21.80	-4	3,813	-0.10%
2019/08/01	3	20.85	8	20.96	20.85	-5	3,588	-0.14%
2019/07/31	3	20.72	0	0.00	20.75	3	3,472	0.09%
2019/07/30	4	21.51	10	21.68	21.25	-6	3,382	-0.18%
2019/07/29	9	22.02	37	21.56	22.10	-28	3,295	-0.85%
2019/07/26	18	22.55	29	22.08	21.90	-11	3,167	-0.35%
2019/07/25	25	21.73	6	21.25	21.90	19	2,829	0.67%
2019/07/24	0	0.00	1	20.45	20.40	-1	2,501	-0.04%
2019/07/23	2	19.45	0	0.00	19.55	2	2,277	0.09%
2019/07/22	0	0.00	7	19.50	19.25	-7	2,169	-0.32%
2019/07/16	1	18.85	0	0.00	18.90	1	2,088	0.05%
2019/07/15	6	18.98	0	0.00	18.80	6	2,073	0.29%
2019/07/11	2	19.40	0	19.40	19.45	2	2,032	0.10%
2019/07/08	0	0.00	4	19.20	19.15	-4	1,907	-0.21%
2019/07/04	33	19.30	1	19.25	19.25	32	1,874	1.71%
2019/07/01	0	0.00	5	18.20	18.25	-5	1,709	-0.29%
2019/06/21	0	0.00	1	18.15	18.00	-1	1,576	-0.06%
2019/06/13	0	0.00	2	18.35	18.40	-2	1,370	-0.15%
2019/05/28	0	0.00	5	18.15	18.20	-5	944	-0.53%
2019/05/16	0	0.00	1	17.00	17.05	-1	727	-0.14%
2019/05/14	10	16.35	0	0.00	16.70	10	687	1.45%
2019/05/10	10	16.18	0	0.00	16.35	10	666	1.50%
2019/04/25	0	0.00	9	16.35	16.25	-9	612	-1.47%
2019/04/24	15	16.35	0	0.00	16.35	15	608	2.46%
2019/04/19	3	16.15	0	0.00	16.10	3	554	0.54%
2019/04/18	6	16.13	0	0.00	16.10	6	552	1.09%
2019/04/10	2	16.00	0	0.00	16.20	2	517	0.39%
2019/02/20	2	16.20	0	0.00	16.30	2	493	0.41%
2019/01/09	1	15.90	0	0.00	15.90	1	591	0.17%
2018/12/12	0	0.00	1	16.25	16.35	-1	798	-0.13%
2018/12/04	1	16.05	0	0.00	16.00	1	861	0.12%
2018/11/28	1	15.90	1	16.00	16.00	0	870	0.00%
2018/11/13	1	15.25	0	0.00	15.30	1	1,011	0.10%
2018/11/06	0	0.00	1	15.50	15.35	-1	1,124	-0.09%
2018/10/30	1	15.00	0	0.00	15.10	1	1,137	0.09%
2018/10/22	2	16.25	2	16.20	16.30	0	1,109	0.00%
2018/10/19	1	16.25	1	16.15	15.95	0	1,125	0.00%
2018/10/18	2	15.90	6	15.90	16.15	-4	1,138	-0.35%
2018/10/17	2	15.65	0	0.00	15.65	2	1,139	0.18%
2018/10/16	2	15.95	0	0.00	15.85	2	1,148	0.17%
2018/10/15	0	0.00	1	15.85	16.05	-1	1,143	-0.09%
2018/10/11	2	15.45	11	15.46	15.40	-9	1,146	-0.79%
2018/10/08	0	0.00	2	16.15	16.10	-2	1,180	-0.17%
2018/10/05	0	0.00	4	16.35	16.30	-4	1,202	-0.33%
2018/09/26	2	16.75	2	16.80	16.90	0	1,249	0.00%
2018/09/13	7	17.10	35	17.04	17.10	-28	1,338	-2.09%
2018/08/30	1	16.80	0	0.00	16.80	1	1,342	0.07%
2018/08/28	1	16.85	0	0.00	16.80	1	1,346	0.07%
2018/08/21	0	0.00	2	17.13	17.30	-2	1,318	-0.15%
2018/08/17	0	0.00	1	16.80	16.75	-1	1,247	-0.08%
2018/08/14	1	16.85	0	0.00	16.80	1	1,213	0.08%
2018/08/07	0	0.00	1	17.00	16.85	-1	1,336	-0.07%
2018/07/19	0	0.00	1	17.10	17.10	-1	1,313	-0.08%
2018/07/17	0	0.00	2.1	17.07	17.15	-2.1	1,292	-0.16%
2018/07/16	0	0.00	0.1	16.80	16.80	-0.1	1,260	0.00%
2018/07/13	5	17.00	2	17.15	17.20	3	1,226	0.25%
2018/07/12	0	16.85	0	0.00	16.95	0	1,212	0.00%
2018/07/11	0.1	16.80	0	0.00	16.80	0.1	1,211	0.00%
2018/07/06	1	16.70	0	0.00	16.75	1	1,275	0.08%
2018/07/04	1	17.10	0	0.00	17.20	1	1,325	0.08%
2018/06/27	1	16.55	0	0.00	16.50	1	1,301	0.08%
2018/06/06	5	16.70	0	0.00	16.70	5	1,534	0.33%
2018/05/28	0	0.00	0.1	16.65	16.65	-0.1	1,595	-0.01%
2018/05/15	30	16.50	0	0.00	16.50	30	1,604	1.87%
2018/05/14	0	0.00	2	16.75	16.75	-2	1,644	-0.12%
2018/05/02	5	17.25	0	0.00	17.05	5	1,748	0.29%
2018/04/24	0	0.00	0.1	17.15	17.05	-0.1	1,835	-0.01%
2018/04/18	0	0.00	5	16.95	16.95	-5	1,907	-0.26%
2018/04/13	1	17.20	0	0.00	17.25	1	2,008	0.05%
2018/04/10	0	0.00	8	17.85	17.85	-8	1,984	-0.40%
2018/03/31	0	0.00	2	18.00	17.95	-2	2,168	-0.09%
2018/03/30	5	18.00	0	0.00	17.90	5	2,196	0.23%
2018/03/29	1	18.00	0	0.00	17.90	1	2,206	0.05%
2018/03/22	0	0.00	0.7	18.10	18.15	-0.7	2,190	-0.03%
2018/03/21	6	18.20	0	0.00	18.15	6	2,186	0.27%
2018/03/20	4	18.20	0	0.00	18.20	4	2,187	0.18%
2018/03/19	0	0.00	1	18.45	18.50	-1	2,189	-0.05%
2018/03/12	5	18.25	0	0.00	18.10	5	2,314	0.22%
2018/03/08	5	18.10	0	0.00	18.05	5	2,489	0.20%
2018/02/26	10	18.13	0	0.00	18.00	10	3,151	0.32%
2018/02/21	10	18.15	0	0.00	18.15	10	3,239	0.31%
2018/02/06	0	0.00	30	17.67	17.25	-30	3,230	-0.93%
2018/01/30	5	18.95	0	0.00	18.80	5	3,123	0.16%
2018/01/24	0	0.00	0.1	19.30	19.40	-0.1	3,116	0.00%
2018/01/23	10	19.25	1	19.15	19.20	9	3,105	0.29%
2018/01/22	2	19.40	0	0.00	19.45	2	3,086	0.06%
2018/01/19	0	0.00	0	19.80	19.80	0	3,087	0.00%
2018/01/18	0	0.00	6.3	19.85	19.85	-6.3	3,078	-0.20%
2018/01/15	0	0.00	10	19.95	19.95	-10	3,177	-0.31%
2018/01/11	2	20.00	0	0.00	19.90	2	3,369	0.06%
2018/01/10	1	20.00	0	0.00	19.90	1	3,335	0.03%
2018/01/02	1	20.15	2	19.95	19.85	-1	3,233	-0.03%