萬海 (2615)-元大-六合券商分點個股進出

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
50.70
漲跌
▲1.15
漲幅
+2.32%
成交量
19,937張
產業
上市航運類股
2309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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	15	48.66	22.5	48.95	50.70	-7.5	7,939	-0.09%
2024/04/29	13	49.66	12	49.98	49.55	1	7,708	0.01%
2024/04/26	24.3	48.36	48.1	47.32	48.35	-23.9	7,407	-0.32%
2024/04/25	4	45.33	4	45.38	45.50	0	7,008	0.00%
2024/04/24	7	45.19	3	45.55	45.45	4	7,132	0.06%
2024/04/23	1	44.66	2	44.83	44.95	-1	7,199	-0.01%
2024/04/22	4	44.44	3	44.40	43.85	1	7,263	0.01%
2024/04/19	15.1	44.24	14	43.69	43.25	1.1	7,188	0.01%
2024/04/18	2	42.88	4	43.20	42.90	-2	7,189	-0.03%
2024/04/17	6.6	43.04	0	0.00	42.80	6.6	7,256	0.09%
2024/04/16	7	43.51	0	0.00	42.90	7	7,492	0.09%
2024/04/15	14	45.22	1	45.45	45.10	13	7,909	0.16%
2024/04/12	1	44.99	1	44.85	45.00	0	8,164	0.00%
2024/04/11	0	0.00	1	44.85	44.80	-1	8,591	-0.01%
2024/04/10	1.1	44.76	0.3	44.85	44.50	0.8	9,432	0.01%
2024/04/09	0	44.85	4	44.58	44.95	-4	9,660	-0.04%
2024/04/08	3	43.86	6	43.47	44.10	-3	10,167	-0.03%
2024/04/03	5.1	43.85	2	43.93	43.65	3.1	10,191	0.03%
2024/04/02	6.1	44.07	2.1	44.10	44.05	4	10,328	0.04%
2024/04/01	5	44.46	5	44.50	44.55	0	10,619	0.00%
2024/03/29	2	44.20	0	0.00	44.10	2	11,020	0.02%
2024/03/28	5	44.36	1	44.15	44.00	4	11,852	0.03%
2024/03/27	1	44.65	5	44.65	44.45	-4	13,593	-0.03%
2024/03/26	7.2	44.86	0	0.00	44.55	7.2	14,921	0.05%
2024/03/25	0.1	45.45	0.1	45.45	45.40	0.1	15,353	0.00%
2024/03/22	1.1	44.56	0	0.00	45.30	1.1	16,105	0.01%
2024/03/21	7	45.11	7	45.49	45.10	0	16,959	0.00%
2024/03/20	7	45.16	25	45.03	45.00	-18	17,230	-0.10%
2024/03/19	4	45.66	3	45.88	45.50	1	17,402	0.01%
2024/03/18	2	45.42	14	45.64	45.65	-12	17,526	-0.07%
2024/03/15	14.3	44.94	2	46.45	46.45	12.3	17,778	0.07%
2024/03/14	12.1	47.47	4	47.41	47.10	8	17,606	0.05%
2024/03/13	7	49.34	10	49.45	49.00	-3	17,484	-0.02%
2024/03/12	0	49.55	3	49.55	49.45	-3	17,429	-0.02%
2024/03/11	8	49.41	3	49.48	49.30	5	17,544	0.03%
2024/03/08	3	48.41	6.2	49.24	48.65	-3.1	17,905	-0.02%
2024/03/07	2.1	48.57	7	48.69	48.10	-4.9	18,241	-0.03%
2024/03/06	8	48.91	1	48.50	48.40	7	18,390	0.04%
2024/03/05	3	49.58	6	49.73	49.35	-3	18,379	-0.02%
2024/03/04	7	49.30	1	49.65	49.65	6	18,350	0.03%
2024/03/01	6	49.71	2	49.75	49.90	4	18,376	0.02%
2024/02/29	1	50.40	6	50.05	50.40	-5	18,247	-0.03%
2024/02/27	15	48.71	0.3	48.90	48.10	14.7	17,884	0.08%
2024/02/26	18	48.88	4	48.99	48.80	14	17,833	0.08%
2024/02/23	3	49.72	6.9	50.13	49.65	-3.9	17,845	-0.02%
2024/02/22	33	49.98	5.5	49.93	50.00	27.5	17,821	0.15%
2024/02/21	3	49.62	0	0.00	49.00	3	17,723	0.02%
2024/02/20	11.1	48.40	19	48.65	48.65	-8	17,675	-0.04%
2024/02/19	3	47.50	4	47.93	47.90	-1	17,664	-0.01%
2024/02/16	4	47.45	1	47.80	47.30	3	17,819	0.02%
2024/02/15	2.6	46.75	1	47.15	47.20	1.6	17,961	0.01%
2024/02/05	1	47.80	1	47.80	47.75	0	17,943	0.00%
2024/02/02	14.2	48.61	5	48.62	48.20	9.2	17,983	0.05%
2024/02/01	3	49.85	0	0.00	49.65	3	17,868	0.02%
2024/01/31	0.1	49.35	8	49.15	48.90	-8	17,839	-0.04%
2024/01/30	3.1	49.50	1	49.95	49.45	2.1	17,848	0.01%
2024/01/29	2	49.98	0	0.00	50.00	2	17,858	0.01%
2024/01/26	2	49.48	2.4	49.87	49.75	-0.3	17,882	0.00%
2024/01/25	11.2	49.98	0	0.00	49.75	11.2	17,876	0.06%
2024/01/24	1	51.10	2	50.75	50.50	-1	17,811	-0.01%
2024/01/23	1	50.80	6	50.50	50.20	-5	17,846	-0.03%
2024/01/22	3	50.40	5.1	49.71	50.70	-2.1	17,889	-0.01%
2024/01/19	1	52.60	20	51.80	51.20	-19	17,791	-0.11%
2024/01/18	5	52.38	8	52.40	52.50	-3	17,695	-0.02%
2024/01/17	3.2	50.82	3	50.30	51.00	0.2	17,539	0.00%
2024/01/16	5.1	52.36	2	52.45	52.00	3.1	17,383	0.02%
2024/01/15	6	53.03	2.1	53.60	52.80	3.9	17,235	0.02%
2024/01/12	3	52.20	2.7	52.48	52.50	0.4	17,179	0.00%
2024/01/11	3	51.00	3	51.00	50.90	0	17,038	0.00%
2024/01/10	8.5	50.91	4.1	50.70	50.70	4.5	16,960	0.03%
2024/01/09	10.3	52.80	10.2	52.62	52.40	0.1	16,693	0.00%
2024/01/08	17.1	56.49	8	56.60	56.20	9.1	16,210	0.06%
2024/01/05	12.1	57.06	6	57.42	57.90	6.1	15,999	0.04%
2024/01/04	37.2	57.45	40	57.26	57.00	-2.8	15,558	-0.02%
2024/01/03	5	55.20	5	55.12	55.00	0	14,793	0.00%
2024/01/02	15	56.41	13	57.02	54.70	2	14,512	0.01%
2023/12/29	4	55.22	6	55.03	55.00	-2	13,941	-0.01%
2023/12/28	2.1	55.31	1	55.10	55.20	1.1	13,906	0.01%
2023/12/27	31.4	56.81	9	56.90	56.60	22.4	13,795	0.16%
2023/12/26	5	55.34	9.5	55.14	56.00	-4.5	13,532	-0.03%
2023/12/25	25.8	55.98	12	55.60	54.50	13.8	13,140	0.11%
2023/12/22	42.6	60.38	40.1	60.16	60.10	2.5	12,342	0.02%
2023/12/21	49	56.18	64.6	58.22	59.60	-15.6	10,570	-0.15%
2023/12/20	4	52.80	35.2	53.96	54.50	-31.2	9,261	-0.34%
2023/12/19	20	53.15	19.8	53.08	52.30	0.3	8,798	0.00%
2023/12/18	56.4	52.72	39	52.41	52.90	17.4	8,116	0.21%
2023/12/15	4	50.08	13	50.33	50.60	-9	7,335	-0.12%
2023/12/14	10.4	49.25	1	48.90	49.05	9.4	7,080	0.13%
2023/12/13	17.2	50.13	0.1	50.34	50.10	17	6,925	0.25%
2023/12/12	17.1	52.52	8	53.05	51.80	9.1	7,366	0.12%
2023/12/11	4	52.38	29	52.51	52.40	-25	7,192	-0.35%
2023/12/08	2	50.30	3	50.90	51.10	-1	6,988	-0.01%
2023/12/07	4	50.38	3	50.23	50.10	1	6,981	0.01%
2023/12/06	6.1	50.69	7	50.99	51.30	-1	6,957	-0.01%
2023/12/05	7	51.24	7	51.50	52.00	0	6,865	0.00%
2023/12/04	21	50.98	16.5	51.68	52.50	4.5	6,511	0.07%
2023/12/01	6.2	48.35	19.8	47.79	48.65	-13.6	6,098	-0.22%
2023/11/30	3	46.65	26.3	46.62	46.70	-23.3	5,955	-0.39%
2023/11/29	6	46.58	0	0.00	46.55	6	6,006	0.10%
2023/11/28	3	47.07	2.2	46.98	47.00	0.8	6,013	0.01%
2023/11/27	1	46.15	3	46.17	46.00	-2	5,993	-0.03%
2023/11/24	1	45.55	0	0.00	45.50	1	5,985	0.02%
2023/11/23	3	45.73	2	45.50	45.75	1	6,051	0.02%
2023/11/22	4	46.25	0	0.00	45.65	4	6,052	0.07%
2023/11/21	7	46.76	0.1	46.80	46.55	6.9	6,010	0.11%
2023/11/20	3	46.98	2	47.05	46.95	1	6,094	0.02%
2023/11/17	2	47.20	3	47.48	47.25	-1	6,174	-0.02%
2023/11/16	5	47.45	2	47.60	47.40	3	6,207	0.05%
2023/11/15	0	0.00	12	47.40	47.85	-12	6,230	-0.19%
2023/11/14	2	46.08	3	46.97	46.10	-1	6,289	-0.02%
2023/11/13	1	45.95	1	46.35	45.75	0	6,211	0.00%
2023/11/10	4.1	45.29	4	45.35	45.00	0.1	6,230	0.00%
2023/11/09	0	0.00	2	46.43	46.35	-2	6,191	-0.03%
2023/11/08	0	46.10	0	0.00	46.10	0	6,203	0.00%
2023/11/07	5	46.74	2	47.25	46.25	3	6,245	0.05%
2023/11/06	1	47.20	0	0.00	47.45	1	6,240	0.02%
2023/11/03	1	47.40	1	47.70	47.70	0	6,210	0.00%
2023/11/02	3	46.97	3	47.15	47.10	0	6,237	0.00%
2023/11/01	0	0.00	1	46.40	46.40	-1	6,246	-0.02%
2023/10/31	1	46.95	2	46.75	46.20	-1	6,272	-0.02%
2023/10/30	1	46.35	3	46.80	47.45	-2	6,225	-0.03%
2023/10/27	2	45.15	2	45.48	45.50	0	6,150	0.00%
2023/10/26	0	44.60	0	0.00	44.70	0	6,218	0.00%
2023/10/25	2	44.75	2	44.70	44.75	0	6,288	0.00%
2023/10/24	1	44.50	0	0.00	44.60	1	6,340	0.02%
2023/10/23	0	45.10	0	0.00	44.50	0	6,394	0.00%
2023/10/20	2	44.83	2	44.95	44.90	0	6,415	0.00%
2023/10/19	2	45.53	4	45.60	45.60	-2	6,456	-0.03%
2023/10/18	1	44.55	1	44.70	44.85	0	6,467	0.00%
2023/10/17	0	44.85	2	45.18	44.70	-2	6,481	-0.03%
2023/10/16	0	43.90	2	44.93	45.00	-2	6,549	-0.03%
2023/10/13	8.1	44.98	0	0.00	44.25	8.1	6,610	0.12%
2023/10/12	0	0.00	1	45.45	45.65	-1	6,579	-0.02%
2023/10/11	4.1	45.71	0	0.00	45.25	4.1	6,647	0.06%
2023/10/06	2	46.93	2	46.90	46.95	0	6,776	0.00%
2023/10/05	2	47.05	2	46.93	46.75	0	6,910	0.00%
2023/10/04	0.1	46.16	1	46.50	46.35	-0.9	6,971	-0.01%
2023/10/03	1	46.50	0	0.00	46.00	1	7,134	0.01%
2023/10/02	1	47.80	0	0.00	47.35	1	7,230	0.01%
2023/09/27	2	48.78	2	49.48	48.40	0	7,636	0.00%
2023/09/26	0	49.00	0	0.00	48.70	0	8,660	0.00%
2023/09/25	5	49.00	3	49.28	49.20	2	9,197	0.02%
2023/09/22	4	49.44	2	49.60	49.50	2	9,463	0.02%
2023/09/21	6	50.09	3.2	51.05	49.80	2.9	9,532	0.03%
2023/09/20	4.1	51.80	9	51.66	51.30	-5	9,490	-0.05%
2023/09/19	2.6	50.34	3	50.87	50.50	-0.5	9,382	0.00%
2023/09/18	3.2	50.68	3.2	50.77	50.90	0.1	9,376	0.00%
2023/09/15	12	51.04	15.5	51.05	50.60	-3.5	9,386	-0.04%
2023/09/14	3	48.40	6	48.21	48.85	-3	8,722	-0.03%
2023/09/12	1	45.85	3	46.63	46.80	-2	8,725	-0.02%
2023/09/11	3	45.60	7	46.17	46.00	-4	8,719	-0.05%
2023/09/08	1	46.50	4	46.61	46.30	-3	8,781	-0.03%
2023/09/07	0	46.05	0	0.00	45.65	0	8,817	0.00%
2023/09/06	4	46.25	0	0.00	46.30	4	8,880	0.05%
2023/09/05	4	46.95	15	47.07	47.30	-11	8,935	-0.12%
2023/09/04	0	0.00	5	45.85	46.50	-5	9,162	-0.05%
2023/09/01	6.1	45.18	0	0.00	44.90	6.1	9,167	0.07%
2023/08/31	2	45.95	0	0.00	45.30	2	9,261	0.02%
2023/08/30	0	45.80	1	45.80	45.85	-1	9,242	-0.01%
2023/08/29	14.3	45.66	0	0.00	45.35	14.3	9,324	0.15%
2023/08/28	3.1	45.33	3	46.10	46.10	0.1	9,394	0.00%
2023/08/25	1	46.25	1	46.10	45.90	0	9,499	0.00%
2023/08/24	1.1	46.50	0.2	46.47	46.00	1	9,566	0.01%
2023/08/23	3.1	48.36	0.1	48.00	47.55	2.9	9,478	0.03%
2023/08/22	3	49.05	0.7	48.80	48.70	2.4	9,435	0.03%
2023/08/21	1	49.75	0	49.45	49.30	1	9,449	0.01%
2023/08/18	9	50.79	9	50.79	50.50	0	9,404	0.00%
2023/08/17	2	46.64	11.2	47.43	47.90	-9.1	9,202	-0.10%
2023/08/16	3.1	47.51	2	47.55	47.60	1.1	9,232	0.01%
2023/08/15	2	49.15	1.5	49.02	49.00	0.5	9,236	0.01%
2023/08/14	3.1	49.67	0.2	49.90	49.50	2.9	9,286	0.03%
2023/08/10	2.4	49.91	2	49.88	50.10	0.4	9,379	0.00%
2023/08/09	0.6	50.00	4.1	49.98	50.10	-3.5	9,428	-0.04%
2023/08/08	2	50.15	2	50.45	50.10	0	9,472	0.00%
2023/08/07	2	50.40	5	50.30	50.50	-3	9,594	-0.03%
2023/08/04	1	51.50	1.9	51.37	51.60	-0.9	9,661	-0.01%
2023/08/02	1	50.40	6	50.70	51.10	-5	9,689	-0.05%
2023/08/01	1	50.60	0	0.00	51.10	1	9,706	0.01%
2023/07/31	2	51.20	0	0.00	50.40	2	9,784	0.02%
2023/07/28	3	51.10	6	51.47	51.80	-3	9,824	-0.03%
2023/07/27	1	50.10	1	50.30	50.40	0	9,917	0.00%
2023/07/26	3	49.72	6	49.73	49.45	-3	9,944	-0.03%
2023/07/25	0.1	49.41	0	0.00	49.20	0.1	9,972	0.00%
2023/07/24	17.1	49.37	1.4	49.74	49.30	15.7	10,070	0.16%
2023/07/21	16	50.89	4	50.80	50.90	12	10,120	0.12%
2023/07/20	2	51.75	3	51.43	51.90	-1	10,171	-0.01%
2023/07/19	1	50.99	6	50.98	50.90	-5	10,214	-0.05%
2023/07/18	1	51.59	17	51.29	50.40	-16	10,362	-0.15%
2023/07/17	4	50.83	3	51.10	51.00	1	10,322	0.01%
2023/07/14	4	50.20	5.2	50.45	50.40	-1.2	10,323	-0.01%
2023/07/13	19.1	50.29	6	50.23	49.30	13.1	10,335	0.13%
2023/07/12	0	52.34	8	52.14	51.60	-8	10,261	-0.08%
2023/07/11	0	0.00	0.5	53.70	53.60	-0.5	10,245	0.00%
2023/07/10	5.2	54.53	0	0.00	53.60	5.2	10,259	0.05%
2023/07/07	4.1	56.70	0	0.00	56.70	4.1	10,090	0.04%
2023/07/06	3	57.70	3	58.03	57.60	0	9,972	0.00%
2023/07/05	6.1	57.01	15	57.25	57.70	-8.9	9,939	-0.09%
2023/07/04	104.1	60.65	85.3	59.95	57.30	18.8	9,675	0.19%	大買/
2023/07/03	16.3	57.41	20.3	58.41	58.90	-4	8,716	-0.05%
2023/06/30	19	58.82	20	58.90	59.00	-1	8,216	-0.01%
2023/06/29	6.3	57.48	6.2	57.93	57.30	0.2	7,941	0.00%
2023/06/28	2	58.55	0	0.00	58.40	2	7,880	0.03%
2023/06/27	2	58.65	0	0.00	58.80	2	7,873	0.03%
2023/06/26	3.1	59.70	0	0.00	58.80	3.1	7,871	0.04%
2023/06/21	4.1	60.09	7	59.80	60.20	-2.9	7,865	-0.04%
2023/06/19	6	61.42	1	61.10	61.10	5	7,892	0.06%
2023/06/16	5	62.42	4	62.50	62.60	1	7,918	0.01%
2023/06/15	1	62.10	0	0.00	61.70	1	7,940	0.01%
2023/06/14	0	62.50	1	62.40	62.20	-1	8,067	-0.01%
2023/06/13	1	61.80	0	0.00	61.80	1	8,375	0.01%
2023/06/09	4	61.18	4.5	61.41	61.80	-0.5	9,553	-0.01%
2023/06/08	10	61.80	25.3	61.76	61.50	-15.3	9,687	-0.16%
2023/06/07	1	59.50	0	0.00	59.80	1	9,917	0.01%
2023/06/06	1	58.80	2	59.40	59.50	-1	9,925	-0.01%
2023/06/05	1.1	58.27	0	0.00	58.00	1.1	9,958	0.01%
2023/06/02	0	0.00	2	57.95	58.10	-2	10,005	-0.02%
2023/06/01	4	57.10	2	57.25	57.10	2	10,059	0.02%
2023/05/31	3.1	58.89	7.1	58.96	58.00	-4	10,104	-0.04%
2023/05/30	4	59.28	1	58.70	58.70	3	10,281	0.03%
2023/05/29	0.5	59.82	1	60.10	60.00	-0.5	10,361	0.00%
2023/05/26	3	59.03	2	59.20	58.90	1	10,595	0.01%
2023/05/25	1	59.50	1	59.60	58.70	0	10,907	0.00%
2023/05/24	1	60.50	0	0.00	60.10	1	11,227	0.01%
2023/05/23	2	60.60	6	60.13	60.10	-4	11,458	-0.03%
2023/05/22	4	60.30	2	60.55	60.20	2	11,482	0.02%
2023/05/19	0	60.27	3	60.20	60.30	-3	11,432	-0.03%
2023/05/18	1	59.90	0	0.00	59.60	1	11,369	0.01%
2023/05/17	2	59.70	2	60.10	60.20	0	11,390	0.00%
2023/05/16	2.4	59.67	3	59.80	59.60	-0.6	11,367	-0.01%
2023/05/15	2.1	58.69	4	59.90	60.20	-1.9	11,413	-0.02%
2023/05/11	9	60.09	7	59.49	59.10	2	11,447	0.02%
2023/05/10	6	61.20	3.1	61.64	61.60	2.9	11,368	0.03%
2023/05/09	1	60.50	2	60.20	60.20	-1	11,394	-0.01%
2023/05/08	3	59.63	12	59.45	59.40	-9	11,536	-0.08%
2023/05/05	7.1	59.94	2	59.55	59.50	5.1	11,898	0.04%
2023/05/04	5.1	60.45	8	60.46	60.10	-2.9	11,984	-0.02%
2023/05/03	11.3	61.36	1	61.50	60.50	10.3	12,004	0.09%
2023/05/02	6	63.48	0	0.00	63.20	6	11,970	0.05%
2023/04/28	0	0.00	2.1	65.04	65.00	-2.1	12,084	-0.02%
2023/04/27	1	62.71	1	63.20	63.70	0	12,176	0.00%
2023/04/26	1.1	63.43	0	0.00	63.70	1.1	12,253	0.01%
2023/04/25	6.3	65.50	5	64.46	64.20	1.3	12,258	0.01%
2023/04/24	2	65.00	0	0.00	65.50	2	12,374	0.02%
2023/04/21	5.2	65.73	2	65.35	65.00	3.2	12,497	0.03%
2023/04/20	1.2	68.63	6	68.60	67.70	-4.9	12,473	-0.04%
2023/04/19	1	68.97	3	68.50	68.00	-2	12,630	-0.02%
2023/04/18	4.1	69.48	0	0.00	69.00	4.1	12,772	0.03%
2023/04/17	2	70.75	10	70.89	70.50	-8	12,889	-0.06%
2023/04/14	3	69.80	1	69.50	69.90	2	13,041	0.02%
2023/04/13	1	68.50	0	0.00	68.50	1	13,235	0.01%
2023/04/12	2	68.90	2	69.40	68.80	0	13,442	0.00%
2023/04/11	1	68.60	0	0.00	68.60	1	13,740	0.01%
2023/04/10	6	69.63	1	69.00	68.80	5	14,135	0.04%
2023/04/07	3	68.53	6	69.35	69.40	-3	14,505	-0.02%
2023/04/06	4	68.12	0	0.00	67.80	4	14,953	0.03%
2023/03/31	0	0.00	1	69.60	68.50	-1	15,727	-0.01%
2023/03/30	1	69.00	1.2	68.80	68.50	-0.1	17,126	0.00%
2023/03/29	2.1	69.39	2	68.85	68.80	0.1	17,649	0.00%
2023/03/28	7.2	69.87	1	69.70	69.30	6.2	18,203	0.03%
2023/03/24	1	70.10	1	69.80	70.50	0	19,983	0.00%
2023/03/23	0	69.83	2	69.95	69.90	-2	20,125	-0.01%
2023/03/22	12.7	69.44	19	69.83	70.40	-6.3	20,171	-0.03%
2023/03/21	2.1	69.76	1.1	69.63	69.00	1	20,226	0.01%
2023/03/20	1	70.19	6	69.77	69.60	-5	20,233	-0.02%
2023/03/17	8.1	68.78	1	68.80	69.00	7.1	20,203	0.03%
2023/03/16	24.3	68.73	33	68.65	68.20	-8.7	20,128	-0.04%
2023/03/15	20.2	71.54	44.5	71.38	71.00	-24.3	19,886	-0.12%
2023/03/14	31.8	72.95	21	73.50	72.50	10.8	19,571	0.06%
2023/03/13	16.1	80.25	15	80.73	80.50	1.1	18,898	0.01%
2023/03/10	9.1	80.71	16	80.57	79.10	-6.9	18,755	-0.04%
2023/03/09	5	79.86	7	79.97	80.10	-2	18,527	-0.01%
2023/03/08	8.3	79.43	14	79.66	79.00	-5.7	18,647	-0.03%
2023/03/07	11	80.45	10	81.23	80.70	1	18,699	0.01%
2023/03/06	6	80.83	9.2	81.07	80.60	-3.2	18,803	-0.02%
2023/03/03	13.2	80.86	2.6	80.67	81.10	10.6	19,016	0.06%
2023/03/02	6	80.38	20	80.62	80.70	-14	19,149	-0.07%
2023/03/01	7	77.67	2	78.05	78.60	5	18,998	0.03%
2023/02/24	13	80.11	16.2	79.38	79.60	-3.2	18,961	-0.02%
2023/02/23	22.2	79.35	25.3	79.33	79.20	-3.2	18,829	-0.02%
2023/02/22	26	77.50	27	78.08	76.70	-1	18,592	-0.01%
2023/02/21	16.1	76.59	12.2	76.32	77.50	3.9	18,344	0.02%
2023/02/20	0	0.00	2	73.30	74.00	-2	18,296	-0.01%
2023/02/17	10.1	72.82	5	73.22	73.30	5	18,522	0.03%
2023/02/16	5	73.84	3	73.73	73.70	2	18,664	0.01%
2023/02/15	4.2	73.86	4.6	74.44	73.70	-0.4	19,073	0.00%
2023/02/14	8	74.63	0.4	74.80	74.80	7.6	19,329	0.04%
2023/02/13	2.2	73.55	6	73.73	73.80	-3.8	19,474	-0.02%
2023/02/10	5.1	75.67	10	76.30	75.50	-4.9	19,706	-0.02%
2023/02/09	9	77.03	4	77.85	76.90	5	20,025	0.03%
2023/02/08	4	77.83	4	77.80	77.90	0	20,279	0.00%
2023/02/07	3	77.50	6	77.17	77.60	-3	20,350	-0.01%
2023/02/06	8.1	76.53	16	77.71	76.10	-7.9	20,482	-0.04%
2023/02/03	29	80.39	21	80.60	79.50	8	20,459	0.04%
2023/02/02	11.3	78.57	8	78.50	78.60	3.3	20,220	0.02%
2023/02/01	2.1	76.60	6	76.58	76.70	-3.9	20,217	-0.02%
2023/01/31	5	75.88	3	75.90	75.90	2	20,313	0.01%
2023/01/30	2	73.75	1	74.00	75.60	1	20,414	0.01%
2023/01/17	4.1	74.50	0	0.00	73.60	4.1	20,433	0.02%
2023/01/16	1.8	73.82	16	73.64	73.70	-14.2	20,475	-0.07%
2023/01/13	1.1	74.79	4.1	74.60	74.50	-3.1	20,424	-0.01%
2023/01/12	5	74.98	0	0.00	74.10	5	20,536	0.02%
2023/01/11	5	76.80	6	77.03	76.10	-1	20,473	0.00%
2023/01/10	20	77.53	9.1	77.05	76.50	10.9	20,444	0.05%
2023/01/09	5.1	77.60	7.7	77.70	77.50	-2.6	20,639	-0.01%
2023/01/06	6	76.90	12	76.98	77.80	-6	20,709	-0.03%
2023/01/05	13	78.00	5	77.88	77.10	8	20,762	0.04%
2023/01/04	18.3	78.24	18	78.02	77.10	0.3	20,903	0.00%
2023/01/03	12.1	80.69	7	80.24	79.20	5.1	20,825	0.02%
2022/12/30	2.1	80.53	18.2	80.32	80.10	-16.1	20,753	-0.08%
2022/12/29	6.2	79.30	3	79.00	79.20	3.2	20,637	0.02%
2022/12/28	20.6	79.87	10	81.16	79.00	10.5	20,583	0.05%
2022/12/27	30	84.36	35.1	82.60	82.10	-5.1	20,463	-0.02%
2022/12/26	29.3	84.43	24	82.55	82.40	5.3	20,553	0.03%
2022/12/23	20.3	85.34	20	85.93	86.20	0.3	20,344	0.00%
2022/12/22	59	84.61	59.8	84.43	87.20	-0.8	19,732	0.00%
2022/12/21	16	79.21	17.7	79.27	79.80	-1.7	18,579	-0.01%
2022/12/20	10	77.53	18.2	78.21	76.70	-8.2	18,285	-0.04%
2022/12/19	23.3	77.94	16	77.89	76.20	7.3	18,086	0.04%
2022/12/16	33.1	77.82	31.5	78.04	78.80	1.6	17,509	0.01%
2022/12/15	7.3	71.68	4	72.23	72.50	3.3	16,827	0.02%
2022/12/14	1	69.02	1	70.70	70.70	0	17,223	0.00%
2022/12/13	3.1	70.34	2	69.80	70.30	1.1	17,331	0.01%
2022/12/12	0.2	69.43	0	0.00	69.30	0.2	17,584	0.00%
2022/12/09	1.1	69.63	1	69.60	70.10	0.1	17,814	0.00%
2022/12/08	10.1	68.74	7	68.66	68.60	3.1	18,088	0.02%
2022/12/07	2.2	69.91	9	69.64	69.10	-6.9	18,250	-0.04%
2022/12/06	12.1	72.47	138	73.82	70.60	-125.9	18,254	-0.69%	大賣/鉅額交易
2022/12/05	6.1	74.60	3	74.70	74.30	3.1	18,390	0.02%
2022/12/02	2	74.60	1	74.70	74.50	1	18,584	0.01%
2022/12/01	12.4	76.49	12.3	76.50	75.30	0.1	18,774	0.00%
2022/11/30	12.4	76.17	10.1	75.44	76.10	2.3	18,698	0.01%
2022/11/29	142	72.85	8	73.91	74.70	134	18,769	0.71%	大買/鉅額交易
2022/11/28	6.3	72.99	7	72.91	72.90	-0.7	18,998	0.00%
2022/11/25	32	76.10	38.3	75.88	74.90	-6.3	18,973	-0.03%
2022/11/24	6.4	75.28	14.6	72.95	75.40	-8.2	19,000	-0.04%
2022/11/23	13	71.05	4.1	71.08	71.10	8.9	18,785	0.05%
2022/11/22	2.1	69.46	0	0.00	69.10	2.1	18,934	0.01%
2022/11/21	6.4	70.25	1	70.70	69.50	5.4	18,878	0.03%
2022/11/18	0.3	72.03	11	72.06	71.80	-10.7	18,843	-0.06%
2022/11/17	5.3	74.84	3	75.07	74.20	2.3	18,944	0.01%
2022/11/16	8	74.64	25	74.81	75.30	-17	18,910	-0.09%
2022/11/15	11	73.98	11	74.57	74.60	0	18,998	0.00%
2022/11/14	10	74.52	6.5	74.20	74.10	3.6	18,805	0.02%
2022/11/11	48	76.36	31.2	74.83	73.50	16.9	18,698	0.09%
2022/11/10	16	73.27	23.6	73.19	74.40	-7.6	18,395	-0.04%
2022/11/09	19	71.93	28	72.01	72.00	-9	18,244	-0.05%
2022/11/08	35	71.47	40.3	71.46	70.40	-5.3	18,282	-0.03%
2022/11/07	19	69.83	11.7	69.06	70.00	7.3	18,009	0.04%
2022/11/04	13.1	66.31	8	66.01	66.60	5.1	17,759	0.03%
2022/11/03	9	65.06	7	65.50	65.80	2	17,605	0.01%
2022/11/02	6	67.40	6.5	66.39	66.50	-0.5	17,748	0.00%
2022/11/01	9	67.62	7	67.54	66.00	2	17,590	0.01%
2022/10/31	2.1	67.82	0	0.00	67.70	2.1	17,596	0.01%
2022/10/28	12.7	69.52	8	68.95	68.50	4.7	17,585	0.03%
2022/10/27	4	69.90	8.7	69.58	70.50	-4.7	17,529	-0.03%
2022/10/26	2	69.19	1	68.30	69.20	1	17,483	0.01%
2022/10/25	4	68.37	2	68.65	67.70	2	17,395	0.01%
2022/10/24	5	68.94	4.3	69.16	68.50	0.7	17,586	0.00%
2022/10/21	0	0.00	1	66.30	66.50	-1	17,570	-0.01%
2022/10/20	1.3	66.18	3	64.83	66.90	-1.7	17,578	-0.01%
2022/10/19	9	68.01	7.3	68.52	67.90	1.7	17,706	0.01%
2022/10/18	16	65.87	19	66.82	67.00	-3	17,674	-0.02%
2022/10/17	2.4	63.22	3	65.30	64.90	-0.6	17,705	0.00%
2022/10/14	11	69.47	10.2	69.08	68.80	0.9	17,512	0.00%
2022/10/13	5.9	67.04	4.1	65.79	65.40	1.8	17,873	0.01%
2022/10/12	15.1	69.43	14	68.91	68.30	1.1	18,252	0.01%
2022/10/11	7	72.19	8.1	72.24	72.20	-1.1	18,103	-0.01%
2022/10/07	6	73.80	10.4	73.48	73.20	-4.4	17,998	-0.02%
2022/10/06	10.1	72.92	11.2	73.02	73.60	-1.1	18,048	-0.01%
2022/10/05	8	73.38	9.3	72.87	72.90	-1.3	18,103	-0.01%
2022/10/04	7.1	71.54	11	71.69	71.60	-4	18,225	-0.02%
2022/10/03	13.2	70.07	8.2	70.27	70.30	5	18,110	0.03%
2022/09/30	12.7	64.66	8	65.25	66.80	4.7	17,994	0.03%
2022/09/29	9	67.20	3.3	67.49	66.50	5.7	17,966	0.03%
2022/09/28	15	68.21	24.3	66.33	65.70	-9.3	17,990	-0.05%
2022/09/27	12	70.55	10	70.83	71.00	2	18,355	0.01%
2022/09/26	13.8	71.20	18	71.67	69.40	-4.3	18,480	-0.02%
2022/09/23	10.6	75.86	3	76.02	74.90	7.5	18,620	0.04%
2022/09/22	18.4	75.46	6	75.32	74.70	12.4	18,861	0.07%
2022/09/21	12	78.70	21	77.08	78.30	-9	19,104	-0.05%
2022/09/20	8	75.40	7	75.83	75.10	1	19,163	0.01%
2022/09/19	33.1	76.27	28.1	74.61	74.10	4.9	19,630	0.03%
2022/09/16	32.4	79.72	24.1	79.54	80.70	8.3	19,925	0.04%
2022/09/15	14	82.21	7.3	81.32	80.70	6.8	20,286	0.03%
2022/09/14	0.1	76.27	4	78.15	79.10	-3.9	20,546	-0.02%
2022/09/13	1	78.10	4	78.10	77.70	-3	20,614	-0.01%
2022/09/12	6	75.78	15.3	76.18	76.90	-9.3	20,925	-0.04%
2022/09/08	7.7	73.51	5.5	73.62	74.10	2.2	20,836	0.01%
2022/09/07	6.6	74.01	5.7	74.79	74.50	0.9	20,908	0.00%
2022/09/06	7.2	77.51	11.5	77.74	76.80	-4.2	20,750	-0.02%
2022/09/05	21.1	77.89	19.2	76.52	76.20	1.9	20,692	0.01%
2022/09/02	17.2	80.84	14.3	79.64	78.00	2.9	20,581	0.01%
2022/09/01	16	84.56	12.4	84.19	83.70	3.6	20,346	0.02%
2022/08/31	14.1	83.94	42.1	84.64	86.80	-28	20,415	-0.14%
2022/08/30	6	86.27	4	86.25	86.10	2	20,129	0.01%
2022/08/29	12	86.83	1	86.60	86.30	11	20,111	0.05%
2022/08/26	6	93.37	4	93.13	93.10	2	20,046	0.01%
2022/08/25	9	92.36	12	92.69	92.80	-3	20,010	-0.01%
2022/08/24	7.1	92.77	2	91.50	91.30	5.1	20,068	0.03%
2022/08/23	2.1	95.67	5	95.10	94.60	-2.9	20,090	-0.01%
2022/08/22	4.5	95.45	2	95.30	95.10	2.5	20,154	0.01%
2022/08/19	4	101.25	2	100.50	100.50	2	20,021	0.01%
2022/08/18	2	101.25	0.1	101.00	101.00	1.9	20,220	0.01%
2022/08/17	10	101.25	9	101.33	101.50	1	20,697	0.00%
2022/08/16	11.1	100.91	2	100.50	99.90	9.1	21,251	0.04%
2022/08/15	3	101.34	1	101.50	101.50	2	21,871	0.01%
2022/08/12	1	104.50	0.1	104.50	104.50	0.9	21,770	0.00%
2022/08/11	7	104.64	8	103.19	103.00	-1	21,901	0.00%
2022/08/10	5	104.20	1	105.50	103.00	4	21,885	0.02%
2022/08/09	11	105.18	18.1	105.39	105.00	-7.1	21,937	-0.03%
2022/08/08	8	107.00	28	106.95	107.50	-20	21,826	-0.09%
2022/08/05	8	106.00	9	106.94	107.50	-1	21,846	0.00%
2022/08/04	9	102.61	2	104.25	104.00	7	21,921	0.03%
2022/08/03	1	104.50	3	105.00	104.50	-2	21,955	-0.01%
2022/08/02	16	104.47	3	104.33	105.00	13	22,088	0.06%
2022/08/01	4	105.63	4	107.00	107.50	0	22,109	0.00%
2022/07/29	8.1	106.81	6.1	107.16	107.00	2	22,202	0.01%
2022/07/28	1	104.00	2	102.02	102.00	-1	22,118	0.00%
2022/07/27	1	102.50	4	103.50	104.50	-3	22,091	-0.01%
2022/07/26	4.1	100.38	3	101.17	100.50	1.1	22,099	0.00%
2022/07/25	5.2	104.52	2	105.00	104.00	3.2	21,952	0.01%
2022/07/22	2	106.25	6.5	106.03	106.50	-4.5	21,993	-0.02%
2022/07/21	1	106.00	0	0.00	105.50	1	22,013	0.00%
2022/07/20	28.7	107.21	40	106.76	103.50	-11.3	21,989	-0.05%
2022/07/19	42	130.90	59.3	126.97	131.00	-17.2	21,598	-0.08%
2022/07/18	9	119.06	76	119.61	121.00	-67	21,147	-0.32%
2022/07/15	103	118.11	5.1	118.50	117.00	97.9	21,144	0.46%	大買/
2022/07/14	6	116.92	0	0.00	118.50	6	21,219	0.03%
2022/07/13	8	116.43	9	114.33	113.50	-1	21,063	0.00%
2022/07/12	14.2	114.39	13	111.58	112.00	1.2	20,966	0.01%
2022/07/11	4.1	120.51	4	120.00	120.50	0	20,719	0.00%
2022/07/08	10	120.30	13	120.77	120.50	-3	20,675	-0.01%
2022/07/07	2	115.50	3.5	114.73	116.50	-1.5	20,505	-0.01%
2022/07/06	5	114.50	4	113.50	113.50	1	20,500	0.00%
2022/07/05	22.4	115.63	16	116.19	116.00	6.4	20,405	0.03%
2022/07/04	4	113.62	5.2	114.25	115.50	-1.2	19,948	-0.01%
2022/07/01	6	116.75	7.1	114.34	111.00	-1.1	19,836	-0.01%
2022/06/30	17	120.12	19.1	118.27	119.00	-2.1	19,480	-0.01%
2022/06/29	25	123.20	26	120.65	120.00	-1	19,155	-0.01%
2022/06/28	15.2	126.39	24	125.17	128.00	-8.8	18,787	-0.05%
2022/06/27	36	123.79	29.1	124.96	128.00	6.9	18,412	0.04%
2022/06/24	19	114.79	18.2	115.95	116.50	0.8	17,937	0.00%
2022/06/23	26.2	113.31	14.1	112.50	110.50	12.1	17,617	0.07%
2022/06/22	14.1	119.40	8.2	118.89	120.00	5.9	17,276	0.03%
2022/06/21	8	121.69	3	122.83	123.50	5	16,758	0.03%
2022/06/20	13.7	125.70	2	122.00	119.50	11.7	16,534	0.07%
2022/06/17	4	131.88	4.2	131.95	131.00	-0.2	16,156	0.00%
2022/06/16	21.4	134.85	13	135.12	131.00	8.4	15,984	0.05%
2022/06/15	2.1	141.95	2	140.50	140.50	0.1	16,030	0.00%
2022/06/14	3	142.67	3	143.33	143.00	0	16,380	0.00%
2022/06/13	18.3	143.47	4	143.88	143.00	14.3	17,312	0.08%
2022/06/10	10	151.60	10	150.80	150.00	0	17,735	0.00%
2022/06/09	8.1	155.88	5	155.60	155.00	3.1	17,977	0.02%
2022/06/08	1	161.00	5	161.10	161.50	-4	18,124	-0.02%
2022/06/07	2	159.25	3.1	159.19	159.00	-1.1	18,565	-0.01%
2022/06/06	5.1	160.59	2.2	160.47	158.50	3	19,086	0.02%
2022/06/02	12	158.88	9	158.67	158.50	3	19,672	0.02%
2022/06/01	1	159.00	3	160.00	159.50	-2	20,734	-0.01%
2022/05/31	14	156.97	3	158.00	157.00	11	22,047	0.05%
2022/05/30	18.1	160.03	13	159.96	158.50	5.1	22,405	0.02%
2022/05/27	13	158.08	15	158.90	160.50	-2	22,706	-0.01%
2022/05/26	19	160.82	20	160.85	156.50	-1	23,032	0.00%
2022/05/25	20	162.55	7	160.79	160.50	13	23,196	0.06%
2022/05/24	46	164.42	40	163.09	161.50	6	23,415	0.03%
2022/05/23	8	157.13	42	159.99	163.50	-34	23,452	-0.14%
2022/05/20	2	147.50	12	147.42	149.00	-10	23,616	-0.04%
2022/05/19	17	141.76	21	143.62	146.00	-4	24,528	-0.02%
2022/05/18	18	147.19	29	145.72	147.50	-11	25,491	-0.04%
2022/05/17	22.2	145.65	17	148.32	143.00	5.2	26,034	0.02%
2022/05/16	24	149.29	7	150.00	148.00	17	26,380	0.06%
2022/05/13	4	152.50	8	152.25	153.50	-4	26,755	-0.01%
2022/05/12	1	148.50	10	151.80	148.50	-9	27,852	-0.03%
2022/05/11	4	151.38	5.1	152.10	151.50	-1.1	28,048	0.00%
2022/05/10	13.1	151.39	16.3	149.37	151.50	-3.2	28,426	-0.01%
2022/05/09	5	149.40	6	150.08	148.00	-1	28,842	0.00%
2022/05/06	7	148.86	6	152.83	151.50	1	29,843	0.00%
2022/05/05	9	152.61	3	152.83	153.00	6	29,960	0.02%
2022/05/04	7	149.00	4.1	148.52	148.50	2.9	29,923	0.01%
2022/05/03	5	144.80	2	144.25	146.00	3	30,123	0.01%
2022/04/29	3	145.83	9	146.33	146.00	-6	30,426	-0.02%
2022/04/28	15.1	143.33	3	147.00	142.00	12.1	30,615	0.04%
2022/04/27	11	143.46	3	145.00	144.00	8	30,648	0.03%
2022/04/26	3.7	147.11	4	147.88	145.00	-0.3	30,761	0.00%
2022/04/25	10.2	148.81	2.2	149.05	148.00	8	30,860	0.03%
2022/04/22	12.1	156.91	4	156.56	156.00	8.1	30,890	0.03%
2022/04/21	5	158.00	4.5	158.43	157.50	0.5	31,098	0.00%
2022/04/20	8.1	156.62	3	156.50	155.50	5.1	31,348	0.02%
2022/04/19	1	153.00	4.2	155.86	156.00	-3.2	31,482	-0.01%
2022/04/18	1	152.00	3	151.00	151.00	-2	31,728	-0.01%
2022/04/15	0	155.50	3	155.00	155.00	-3	32,036	-0.01%
2022/04/14	6	157.17	3	155.83	154.50	3	32,163	0.01%
2022/04/13	1	155.50	4.1	156.63	158.00	-3.1	32,253	-0.01%
2022/04/12	1.8	148.61	3	151.50	153.00	-1.2	32,311	0.00%
2022/04/11	2.3	154.26	2	154.50	151.50	0.3	32,351	0.00%
2022/04/08	2.2	154.50	2.2	154.32	154.00	0	32,947	0.00%
2022/04/07	8.2	151.53	3.1	153.48	149.50	5.1	33,063	0.02%
2022/04/06	4.1	154.28	1	155.00	156.00	3.1	33,093	0.01%
2022/04/01	5	158.10	2	159.75	160.00	3	33,478	0.01%
2022/03/31	5.3	158.25	4.2	158.08	158.50	1.1	33,528	0.00%
2022/03/30	15	159.37	21	159.26	160.00	-6	33,688	-0.02%
2022/03/29	9	157.28	8.1	155.57	154.50	1	33,769	0.00%
2022/03/28	5.1	154.14	5	153.70	156.00	0.1	34,092	0.00%
2022/03/25	12.2	155.40	3	156.34	153.50	9.2	34,467	0.03%
2022/03/24	9.1	160.62	2	161.50	160.00	7.1	34,857	0.02%
2022/03/23	5.1	163.40	8	165.13	163.00	-3	35,566	-0.01%
2022/03/22	9.4	163.51	5	164.60	162.50	4.4	36,222	0.01%
2022/03/21	5.2	164.23	7	164.64	163.00	-1.8	37,126	0.00%
2022/03/18	15.4	163.01	14.1	161.51	163.00	1.3	38,261	0.00%
2022/03/17	11	164.41	10.2	165.39	168.00	0.9	38,841	0.00%
2022/03/16	45.5	167.79	34.2	162.85	161.50	11.3	39,919	0.03%
2022/03/15	14.3	177.10	9	176.67	172.50	5.3	39,944	0.01%
2022/03/14	13	179.92	16.7	180.10	182.00	-3.7	41,030	-0.01%
2022/03/11	14.2	175.26	7	175.57	175.00	7.2	42,473	0.02%
2022/03/10	10	178.45	8.2	177.57	176.50	1.8	43,249	0.00%
2022/03/09	20	174.03	7	174.29	174.00	13	43,857	0.03%
2022/03/08	20.4	174.50	42	172.14	170.50	-21.6	44,460	-0.05%
2022/03/07	30.2	189.64	26.8	189.62	180.00	3.4	43,865	0.01%
2022/03/04	145.6	202.05	114.3	195.87	192.00	31.3	43,042	0.07%	大買/大賣/
2022/03/03	14.2	194.17	10.1	194.75	192.00	4.1	41,921	0.01%
2022/03/02	12	191.58	12.1	192.58	190.50	-0.1	41,774	0.00%
2022/03/01	8	192.19	23.4	192.77	193.00	-15.3	41,636	-0.04%
2022/02/25	9.1	186.94	7	186.64	187.00	2.1	41,391	0.01%
2022/02/24	16.2	188.09	16	184.91	182.00	0.2	41,218	0.00%
2022/02/23	21.1	188.06	22.5	188.73	190.00	-1.3	40,843	0.00%
2022/02/22	24.7	183.52	23	183.98	181.50	1.7	40,488	0.00%
2022/02/21	41.4	197.34	24	197.35	195.00	17.4	39,762	0.04%
2022/02/18	48	188.45	54.5	191.81	194.50	-6.5	39,031	-0.02%
2022/02/17	21.1	185.30	23.1	185.51	183.00	-2	38,225	-0.01%
2022/02/16	15.2	183.69	15.7	183.60	183.50	-0.5	37,912	0.00%
2022/02/15	19.7	180.10	17.1	180.20	178.50	2.6	38,206	0.01%
2022/02/14	19	178.79	29.1	179.95	180.00	-10.1	38,783	-0.03%
2022/02/11	20	174.05	22	172.95	172.00	-2	38,390	-0.01%
2022/02/10	15	174.90	15	174.97	175.50	0	39,037	0.00%
2022/02/09	48	176.02	41.1	174.19	173.50	6.9	39,741	0.02%
2022/02/08	42	168.37	50.2	170.39	172.00	-8.2	39,830	-0.02%
2022/02/07	19	152.95	17	154.66	162.00	2	39,996	0.00%
2022/01/26	11	148.68	7	149.79	147.50	4	41,239	0.01%
2022/01/25	12.3	146.96	3.3	147.66	145.50	9	41,581	0.02%
2022/01/24	10	151.10	8	150.25	153.00	2	41,813	0.00%
2022/01/21	2.5	154.92	3.2	154.16	151.50	-0.7	42,137	0.00%
2022/01/20	4	161.00	2	162.00	161.00	2	42,290	0.00%
2022/01/19	5.5	162.87	3.4	162.37	161.50	2.2	42,524	0.01%
2022/01/18	3.2	166.47	4.2	166.29	166.00	-1	42,715	0.00%
2022/01/17	8.4	168.04	2	167.75	166.00	6.4	43,550	0.01%
2022/01/14	6	169.92	8.2	170.10	173.50	-2.2	44,029	-0.01%
2022/01/13	9.2	171.63	10	170.80	168.50	-0.8	44,460	0.00%
2022/01/12	6	178.92	2	178.00	176.00	4	44,725	0.01%
2022/01/11	4.3	180.70	4	180.38	181.50	0.2	45,521	0.00%
2022/01/10	17.5	183.25	16.1	180.34	179.50	1.5	46,605	0.00%
2022/01/07	8.6	188.21	5	188.00	187.50	3.6	47,315	0.01%
2022/01/06	4.9	191.41	7	192.14	191.00	-2.1	48,866	0.00%
2022/01/05	3	190.03	3	191.50	191.00	0	49,726	0.00%
2022/01/04	7.2	186.47	10.1	187.46	191.50	-2.9	50,499	-0.01%
2022/01/03	17.4	188.81	12.3	187.80	187.50	5.1	51,296	0.01%
2021/12/30	10.4	199.53	5	199.10	198.50	5.4	51,827	0.01%
2021/12/29	4.1	201.13	2	200.50	201.00	2.1	52,778	0.00%
2021/12/28	13.1	203.23	14.2	203.04	200.50	-1.1	54,654	0.00%
2021/12/27	4	199.13	5	199.10	199.00	-1	55,451	0.00%
2021/12/24	5.2	201.20	4	201.75	199.00	1.2	56,326	0.00%
2021/12/23	9.2	203.28	6.1	202.28	200.00	3	56,322	0.01%
2021/12/22	19	203.42	13	203.96	204.00	6	56,540	0.01%
2021/12/21	20.2	200.96	27.7	202.55	207.00	-7.5	56,543	-0.01%
2021/12/20	15.3	198.63	23	199.83	199.00	-7.7	56,620	-0.01%
2021/12/17	46	202.03	43.3	202.45	200.00	2.7	56,644	0.00%
2021/12/16	36.1	200.30	31.1	199.43	196.50	5	56,315	0.01%
2021/12/15	21.3	195.95	24.4	195.66	199.00	-3.2	56,196	-0.01%
2021/12/14	18.2	193.29	18	194.69	189.50	0.2	56,156	0.00%
2021/12/13	24.1	207.20	28.5	207.81	201.50	-4.4	55,319	-0.01%
2021/12/10	40.3	206.48	46.1	207.86	210.50	-5.8	55,553	-0.01%
2021/12/09	30.4	202.89	56.1	200.36	208.00	-25.7	54,894	-0.05%
2021/12/08	39.5	198.49	55.7	198.50	197.00	-16.2	54,715	-0.03%
2021/12/07	55.3	184.14	63.1	183.30	191.00	-7.9	54,241	-0.01%
2021/12/06	17.4	173.53	22.2	174.73	176.50	-4.8	53,587	-0.01%
2021/12/03	56.2	168.85	44	168.47	164.50	12.2	53,625	0.02%
2021/12/02	14.3	166.36	32.4	164.81	169.50	-18	53,692	-0.03%
2021/12/01	6	155.75	0	0.00	154.50	6	53,099	0.01%
2021/11/30	9	155.83	30.1	155.88	156.50	-21.1	53,553	-0.04%
2021/11/29	32.2	152.67	12	153.54	153.00	20.2	54,150	0.04%
2021/11/26	8.1	154.25	1.1	153.97	152.00	7	55,260	0.01%
2021/11/25	9.7	156.77	12	157.54	157.50	-2.3	55,943	0.00%
2021/11/24	5	153.40	0	155.00	154.00	5	56,530	0.01%
2021/11/23	5	156.30	5	154.80	154.00	0	58,328	0.00%
2021/11/22	17.1	156.52	9.1	156.66	154.50	7.9	60,206	0.01%
2021/11/19	10.2	157.50	7	156.36	156.00	3.2	61,871	0.01%
2021/11/18	4.2	160.50	9	161.44	160.50	-4.8	64,140	-0.01%
2021/11/17	5.1	156.93	6	158.00	158.50	-0.9	66,010	0.00%
2021/11/16	9	159.94	10	160.50	161.00	-1	67,378	0.00%
2021/11/15	8.1	160.85	7.1	158.27	157.00	1	69,856	0.00%
2021/11/12	24	159.92	22	160.32	159.00	2	71,211	0.00%
2021/11/11	44.5	167.89	21.3	171.28	159.50	23.2	71,484	0.03%
2021/11/10	37.4	183.56	40.3	182.77	177.00	-2.9	72,107	0.00%
2021/11/09	17.1	187.79	8	184.76	183.50	9	73,224	0.01%
2021/11/08	47.2	185.47	38.1	185.64	190.00	9.1	73,787	0.01%
2021/11/05	22	173.55	24.1	174.79	178.00	-2.1	74,735	0.00%
2021/11/04	51.1	178.19	48	176.63	174.50	3.1	76,083	0.00%
2021/11/03	103.1	171.55	106.2	172.94	171.50	-3.1	76,323	0.00%	大買/大賣/
2021/11/02	15	161.64	20.2	161.79	161.00	-5.2	76,868	-0.01%
2021/11/01	15	161.51	12.2	160.03	158.50	2.8	77,612	0.00%
2021/10/29	10	159.40	8.4	160.62	160.00	1.6	78,267	0.00%
2021/10/28	20	155.95	21	156.12	153.50	-1	79,584	0.00%
2021/10/27	4.1	154.61	5	153.50	153.00	-0.9	82,036	0.00%
2021/10/26	18	157.36	17.5	157.78	157.00	0.5	84,992	0.00%
2021/10/25	26	156.83	30.7	156.65	157.50	-4.7	87,571	-0.01%
2021/10/22	11	154.59	12.1	155.53	152.50	-1	90,066	0.00%
2021/10/21	51.1	162.31	47.3	161.63	159.00	3.8	91,770	0.00%
2021/10/20	39.2	161.59	37.1	160.30	159.50	2.2	92,550	0.00%
2021/10/19	56.3	160.85	66	160.66	158.00	-9.7	94,278	-0.01%
2021/10/18	43.5	154.78	58.4	151.61	160.00	-14.9	96,471	-0.02%
2021/10/15	85.1	162.58	80	161.07	161.00	5.1	97,931	0.01%
2021/10/14	54	163.12	66.1	161.31	164.50	-12.1	98,982	-0.01%
2021/10/13	45	157.68	35.4	157.41	155.00	9.6	99,248	0.01%
2021/10/12	74.5	158.38	78.1	157.26	153.50	-3.6	101,711	0.00%
2021/10/08	70.1	169.23	67	167.18	169.50	3.1	102,911	0.00%
2021/10/07	28	171.32	33.1	173.11	171.50	-5.1	105,121	0.00%
2021/10/06	47.1	166.77	39.1	165.34	161.50	8	106,167	0.01%
2021/10/05	48	167.45	54.1	164.93	173.00	-6.1	107,309	-0.01%
2021/10/04	41.4	170.32	48.4	172.54	165.50	-6.9	108,342	-0.01%
2021/10/01	93.4	191.76	88	187.92	183.50	5.4	110,613	0.00%
2021/09/30	13.2	203.59	7.1	203.63	203.50	6.2	112,158	0.01%
2021/09/29	12.4	203.07	12	201.25	200.50	0.4	113,993	0.00%
2021/09/28	15.5	202.46	8.1	203.06	203.50	7.5	115,755	0.01%
2021/09/27	59	215.61	60	211.97	208.00	-1	117,732	0.00%
2021/09/24	20.1	214.29	21.2	214.42	215.00	-1.1	121,860	0.00%
2021/09/23	9	208.44	18.2	209.27	207.50	-9.2	123,853	-0.01%
2021/09/22	30.2	203.23	10	204.60	203.00	20.2	127,961	0.02%
2021/09/17	41	206.15	56	207.27	210.00	-15	129,019	-0.01%
2021/09/16	41.3	202.71	38	202.55	200.50	3.3	131,239	0.00%
2021/09/15	71.1	201.50	79.1	201.61	205.00	-7.9	132,972	-0.01%
2021/09/14	71.5	206.86	49	203.72	201.50	22.5	136,191	0.02%
2021/09/13	29	213.28	27.1	212.39	210.00	2	138,442	0.00%
2021/09/10	69	210.49	70.4	211.19	211.50	-1.4	139,336	0.00%
2021/09/09	36.6	208.62	27.1	207.43	207.50	9.5	140,530	0.01%
2021/09/08	99.1	212.16	86	212.99	213.00	13.1	141,059	0.01%
2021/09/07	23.2	204.57	40	207.19	209.50	-16.8	141,359	-0.01%
2021/09/06	33.3	218.94	32.1	219.62	211.00	1.2	140,707	0.00%
2021/09/03	62.5	232.47	35	225.53	222.00	27.5	140,444	0.02%
2021/09/02	36.1	240.33	44.2	238.32	235.50	-8.2	139,951	-0.01%
2021/09/01	49.6	240.75	51.3	238.37	235.00	-1.7	139,269	0.00%
2021/08/31	56.2	248.89	54.1	247.66	248.00	2.1	138,045	0.00%
2021/08/30	39.1	254.67	34	251.99	249.00	5.1	137,102	0.00%
2021/08/27	88.5	255.02	100.3	257.55	252.00	-11.8	136,378	-0.01%
2021/08/26	118.5	257.40	112	255.73	258.00	6.5	134,570	0.00%	大買/大賣/
2021/08/25	88	250.78	107.3	254.55	262.00	-19.3	132,823	-0.01%	大賣/
2021/08/24	83.4	250.13	58	249.64	244.00	25.4	131,087	0.02%
2021/08/23	62.2	240.89	78.8	244.88	248.00	-16.6	129,142	-0.01%
2021/08/20	78.1	218.41	84	218.67	225.50	-5.9	129,352	0.00%
2021/08/19	121.1	221.75	104	220.60	213.00	17.1	130,804	0.01%	大買/大賣/
2021/08/18	46	211.51	71.4	213.96	226.00	-25.4	129,864	-0.02%
2021/08/17	42.6	212.51	48.1	210.76	205.50	-5.5	130,875	0.00%
2021/08/16	61.1	214.11	67.2	212.76	215.00	-6.1	131,847	0.00%
2021/08/13	92.2	227.02	72	224.45	215.00	20.2	131,260	0.02%
2021/08/12	81.2	219.48	95.2	221.04	230.00	-14.1	131,665	-0.01%
2021/08/11	103.8	217.18	89.1	214.38	217.00	14.8	131,247	0.01%	大買/
2021/08/10	125.3	230.07	103.1	230.72	225.00	22.2	129,537	0.02%	大買/大賣/
2021/08/09	53.1	234.89	45	234.60	229.00	8.1	128,839	0.01%
2021/08/06	62.1	236.15	107.4	233.57	231.00	-45.3	128,536	-0.04%	大賣/
2021/08/05	89.4	225.48	54	224.46	221.00	35.4	127,154	0.03%
2021/08/04	19	232.95	21	233.12	233.00	-2	126,543	0.00%
2021/08/03	60.3	231.98	74.1	231.95	229.00	-13.8	126,639	-0.01%
2021/08/02	98.3	225.46	100	225.64	232.00	-1.7	125,565	0.00%
2021/07/30	143.4	245.31	130.1	239.88	223.50	13.4	123,176	0.01%	大買/大賣/
2021/07/29	101.3	236.96	115.5	239.51	248.00	-14.2	120,666	-0.01%	大買/大賣/
2021/07/28	162	208.91	142.1	210.61	225.50	19.9	118,502	0.02%	大買/大賣/
2021/07/27	103.2	207.11	133.1	206.38	205.00	-29.9	116,098	-0.03%	大買/大賣/
2021/07/26	69.9	229.71	81	227.02	216.50	-11.1	115,006	-0.01%
2021/07/23	131.1	245.01	111	243.87	240.00	20.1	113,819	0.02%	大買/大賣/
2021/07/22	163.7	231.60	184.6	229.38	240.00	-20.9	112,099	-0.02%	大買/大賣/
2021/07/21	143.7	256.80	134	253.69	238.50	9.7	109,689	0.01%	大買/大賣/
2021/07/20	115.9	270.83	109.4	270.00	260.50	6.5	107,231	0.01%	大買/大賣/
2021/07/19	105.2	290.18	89	291.26	286.00	16.1	105,706	0.02%	大買/
2021/07/16	224.7	290.06	201	293.06	286.00	23.7	105,178	0.02%	大買/大賣/
2021/07/15	85	266.71	102	268.71	278.50	-17	102,364	-0.02%	大賣/
2021/07/14	109.1	253.86	138.7	252.28	253.50	-29.6	101,196	-0.03%	大買/大賣/
2021/07/13	113	279.39	87.5	282.77	258.50	25.6	98,531	0.03%	大買/
2021/07/12	100.1	288.93	120.1	289.68	287.00	-20.1	96,744	-0.02%	大賣/
2021/07/09	152.6	292.35	125.5	288.25	275.00	27.1	94,700	0.03%	大買/大賣/
2021/07/08	133.8	279.12	160.2	282.04	304.00	-26.4	92,400	-0.03%	大買/大賣/
2021/07/07	115.6	290.56	109.3	284.88	276.50	6.4	89,534	0.01%	大買/大賣/
2021/07/06	123.4	309.19	130	307.09	296.00	-6.6	87,537	-0.01%	大買/大賣/
2021/07/05	95.5	315.22	97.5	307.45	302.00	-2	85,714	0.00%
2021/07/02	110.4	333.74	104.2	330.97	326.50	6.2	83,762	0.01%	大買/大賣/
2021/07/01	172.2	337.71	143.3	341.38	336.00	29	81,705	0.04%	大買/大賣/
2021/06/30	93.1	308.85	132.1	311.90	321.00	-39.1	77,304	-0.05%	大賣/
2021/06/29	237	310.51	191	305.47	292.00	46	75,146	0.06%	大買/大賣/
2021/06/28	26	291.27	81.1	292.16	300.00	-55.1	71,395	-0.08%
2021/06/25	142	266.07	159.8	267.78	273.00	-17.8	70,194	-0.03%	大買/大賣/
2021/06/24	84	239.05	93	240.57	248.50	-9	67,663	-0.01%
2021/06/23	193.4	245.43	188	243.65	226.00	5.4	65,883	0.01%	大買/大賣/
2021/06/22	233.3	267.91	140	267.84	251.00	93.3	61,674	0.15%	大買/大賣/
2021/06/21	49.5	241.11	72	247.80	249.00	-22.5	58,851	-0.04%
2021/06/18	53.1	211.68	69.6	218.98	226.50	-16.5	58,156	-0.03%
2021/06/17	73.3	204.79	37.1	204.75	206.00	36.2	56,643	0.06%
2021/06/16	83.3	206.78	53	208.71	205.50	30.3	55,154	0.05%
2021/06/15	13	184.42	14.1	190.79	191.50	-1.1	53,839	0.00%
2021/06/11	9	168.94	29.8	170.75	174.50	-20.8	53,432	-0.04%
2021/06/10	16.6	153.79	6	155.25	159.00	10.6	53,228	0.02%
2021/06/09	17.1	160.64	1.1	162.77	160.00	16	53,324	0.03%
2021/06/08	9	158.67	8.2	160.46	165.00	0.8	53,404	0.00%
2021/06/07	15.1	149.02	12	148.54	153.00	3.1	53,464	0.01%
2021/06/04	17.7	157.98	9.1	158.70	155.50	8.6	53,521	0.02%
2021/06/03	5	163.69	14.1	160.39	161.00	-9.1	53,592	-0.02%
2021/06/02	27.4	161.77	19.1	163.84	160.00	8.3	53,515	0.02%
2021/06/01	15	152.23	18.1	156.17	159.50	-3.1	53,205	-0.01%
2021/05/31	17.2	149.25	11.5	150.17	145.00	5.7	53,006	0.01%
2021/05/28	111.1	149.57	160	150.50	154.50	-48.9	52,533	-0.09%	大買/大賣/
2021/05/27	75	137.17	65	137.65	140.50	10	50,723	0.02%
2021/05/26	69.1	120.35	70.5	121.91	128.00	-1.4	47,866	0.00%
2021/05/25	107.5	123.93	94.1	119.78	116.50	13.4	46,237	0.03%	大買/
2021/05/24	84	120.44	78.2	121.97	125.00	5.8	43,825	0.01%
2021/05/21	10	110.71	22.1	113.71	114.00	-12	42,234	-0.03%
2021/05/20	38	98.29	79.1	98.19	104.00	-41.1	41,724	-0.10%
2021/05/19	108.1	92.00	85.1	91.31	94.60	23	39,609	0.06%	大買/
2021/05/18	40	83.76	73	84.72	86.00	-33	39,042	-0.08%
2021/05/17	30	77.64	33	78.22	78.20	-3	38,911	-0.01%
2021/05/14	51.1	78.81	47	80.39	81.60	4.1	37,764	0.01%
2021/05/13	85.1	81.11	48.4	81.07	80.10	36.7	36,679	0.10%
2021/05/12	50.3	92.63	33.4	91.60	88.90	16.9	36,346	0.05%
2021/05/11	76.2	100.92	71	100.40	98.70	5.2	36,361	0.01%
2021/05/10	47.3	99.17	59.2	99.47	101.50	-11.9	35,317	-0.03%
2021/05/07	28	90.39	35	89.56	92.30	-7	34,558	-0.02%
2021/05/06	21	92.26	13	91.30	89.90	8	34,312	0.02%
2021/05/05	19	92.17	29	92.06	92.50	-10	33,721	-0.03%
2021/05/04	68	98.32	70.2	95.24	91.40	-2.2	33,189	-0.01%
2021/05/03	42	99.56	29	101.56	101.50	13	32,428	0.04%
2021/04/29	10	92.89	2	93.85	94.70	8	31,563	0.03%
2021/04/28	8	94.46	18.5	96.33	92.50	-10.5	31,936	-0.03%
2021/04/27	30	93.81	16	93.84	91.20	14	31,941	0.04%
2021/04/26	12	86.38	25	89.81	90.20	-13	31,963	-0.04%
2021/04/23	31	84.56	15	84.55	82.00	16	32,715	0.05%
2021/04/22	48.2	93.13	34	92.28	85.80	14.2	32,945	0.04%
2021/04/21	11	87.41	22.1	88.12	89.60	-11.1	32,068	-0.03%
2021/04/20	31.1	80.88	12	80.07	81.50	19.1	31,928	0.06%
2021/04/19	21	77.73	21	79.66	80.60	0	32,264	0.00%
2021/04/16	6	70.12	34	71.26	73.30	-28	32,430	-0.09%
2021/04/15	5	64.70	9	65.61	66.70	-4	32,892	-0.01%
2021/04/14	17.2	64.80	16	65.73	65.30	1.2	34,186	0.00%
2021/04/13	24	63.65	13	63.62	64.30	11	34,459	0.03%
2021/04/12	32	62.65	40	63.13	64.00	-8	35,159	-0.02%
2021/04/09	8	57.40	24.5	56.98	58.20	-16.5	36,862	-0.04%
2021/04/08	0	0.00	21	58.74	58.90	-21	37,908	-0.06%
2021/04/07	15	58.21	25	57.06	58.70	-10	39,236	-0.03%
2021/04/06	27	57.34	9	57.26	57.40	18	42,280	0.04%
2021/04/01	41	56.07	34	55.90	55.90	7	43,279	0.02%
2021/03/31	23	55.63	30.1	56.21	55.10	-7.1	44,129	-0.02%
2021/03/30	12	54.73	8	55.35	54.60	4	44,067	0.01%
2021/03/29	14	54.85	16	54.46	55.40	-2	44,720	0.00%
2021/03/26	11	51.75	3	51.97	52.90	8	46,649	0.02%
2021/03/25	15.2	50.41	5	50.10	49.90	10.2	47,659	0.02%
2021/03/24	5	51.36	6	51.30	52.00	-1	48,732	0.00%
2021/03/23	23	53.80	12	52.63	51.70	11	48,863	0.02%
2021/03/22	2.1	52.99	30.5	54.36	54.50	-28.4	48,009	-0.06%
2021/03/19	13	49.50	10	49.75	49.55	3	47,755	0.01%
2021/03/18	0	0.00	22	49.78	49.95	-22	48,015	-0.05%
2021/03/17	8	48.85	3	49.05	49.00	5	48,441	0.01%
2021/03/16	5	48.35	6	48.26	48.65	-1	48,956	0.00%
2021/03/15	4.3	48.25	6	48.59	48.70	-1.7	49,649	0.00%
2021/03/12	6.5	47.78	4	47.85	47.40	2.5	50,455	0.00%
2021/03/11	4	47.73	3	47.75	47.25	1	50,756	0.00%
2021/03/10	7	47.09	3	47.67	47.00	4	50,926	0.01%
2021/03/09	1	47.85	33	47.19	47.50	-32	51,141	-0.06%
2021/03/08	17	46.01	15	46.92	45.40	2	51,479	0.00%
2021/03/05	9	46.14	0	0.00	45.85	9	51,890	0.02%
2021/03/04	23	46.33	0	0.00	46.05	23	52,319	0.04%
2021/03/03	4	46.28	11	46.41	47.30	-7	52,717	-0.01%
2021/03/02	6	47.33	28	47.15	45.50	-22	53,775	-0.04%
2021/02/26	5	47.12	4	47.53	47.95	1	54,074	0.00%
2021/02/25	11	47.50	9	47.46	47.30	2	54,060	0.00%
2021/02/24	6	46.37	2	46.68	46.00	4	54,183	0.01%
2021/02/23	12	47.28	19	47.57	46.70	-7	54,262	-0.01%
2021/02/22	20	46.99	29	47.03	46.75	-9	54,800	-0.02%
2021/02/19	10.5	44.61	5	45.00	44.50	5.5	54,951	0.01%
2021/02/18	16	45.38	8	46.01	45.25	8	55,206	0.01%
2021/02/17	3	42.38	8	42.94	43.90	-5	54,788	-0.01%
2021/02/05	12	42.90	0	0.00	42.20	12	54,773	0.02%
2021/02/04	2.3	42.80	7	43.37	43.50	-4.8	54,818	-0.01%
2021/02/03	8	42.86	0	0.00	42.25	8	55,361	0.01%
2021/02/02	18	44.01	19	43.53	43.50	-1	56,019	0.00%
2021/02/01	12	41.60	3	41.40	41.35	9	55,488	0.02%
2021/01/29	8	44.49	5	43.78	42.80	3	55,267	0.01%
2021/01/28	11	45.06	8	45.04	44.75	3	55,130	0.01%
2021/01/27	2	45.85	0	0.00	44.55	2	54,963	0.00%
2021/01/26	8	45.60	17	45.56	45.60	-9	55,058	-0.02%
2021/01/25	16	46.08	8	45.62	45.65	8	54,998	0.01%
2021/01/22	13	44.66	26	44.42	44.80	-13	54,629	-0.02%
2021/01/21	35	44.25	34	44.59	42.70	1	54,212	0.00%
2021/01/20	12	42.69	10	42.83	42.10	2	53,579	0.00%
2021/01/19	9	44.62	21.6	44.49	43.20	-12.6	52,968	-0.02%
2021/01/18	6	41.39	24	43.26	45.10	-18	52,507	-0.03%
2021/01/15	42.3	44.53	17	43.72	43.25	25.3	51,347	0.05%
2021/01/14	9.3	49.56	14	49.40	48.05	-4.7	50,492	-0.01%
2021/01/13	11	48.57	7	48.74	48.00	4	50,040	0.01%
2021/01/12	25.3	49.08	23	49.20	49.05	2.3	49,715	0.00%
2021/01/11	10	49.85	8	49.64	50.40	2	48,278	0.00%
2021/01/08	28	48.04	27.1	48.23	48.50	0.9	47,488	0.00%
2021/01/07	68	46.85	88	47.33	47.35	-20	46,536	-0.04%
2021/01/06	107.2	52.66	96	52.89	50.30	11.2	45,072	0.02%	大買/
2021/01/05	50.5	55.05	34	55.36	54.60	16.5	44,340	0.04%
2021/01/04	185.4	55.78	183	55.67	57.10	2.4	43,023	0.01%	大買/大賣/
2020/12/31	48	51.96	67	51.88	52.90	-19	40,875	-0.05%
2020/12/30	37	50.05	37	50.06	50.10	0	39,737	0.00%
2020/12/29	155	53.12	129.1	53.03	49.35	26	38,285	0.07%	大買/大賣/
2020/12/28	77	51.25	74	52.02	52.80	3	35,075	0.01%
2020/12/25	39	47.92	53.2	48.08	48.00	-14.2	33,634	-0.04%
2020/12/24	21.2	45.86	22	46.00	45.25	-0.8	32,551	0.00%
2020/12/23	19	44.75	22.9	43.74	45.45	-3.9	32,156	-0.01%
2020/12/22	155	47.93	127	47.38	43.15	28	31,216	0.09%	大買/大賣/
2020/12/21	76	45.69	77	45.96	47.50	-1	28,681	0.00%
2020/12/18	99	43.83	103	43.94	43.20	-4	27,305	-0.01%	大賣/
2020/12/17	2	41.83	13	41.99	42.35	-11	25,975	-0.04%
2020/12/16	2	40.48	1	40.80	41.00	1	25,507	0.00%
2020/12/15	10	41.09	11	40.67	40.00	-1	25,254	0.00%
2020/12/14	39	40.66	28	40.88	40.75	11	24,601	0.04%
2020/12/11	13	40.13	24	39.46	38.95	-11	24,110	-0.05%
2020/12/10	32	42.05	19.5	42.11	41.40	12.5	23,548	0.05%
2020/12/09	9	41.43	14	41.45	41.40	-5	22,943	-0.02%
2020/12/08	43	40.84	33	40.70	40.60	10	22,173	0.05%
2020/12/07	33.3	38.28	23	38.20	38.25	10.3	21,113	0.05%
2020/12/04	7.1	38.80	31	38.63	38.00	-23.9	20,573	-0.12%
2020/12/03	30.1	39.95	14	39.86	39.50	16.1	20,136	0.08%
2020/12/02	13	40.25	17	40.47	40.00	-4	19,824	-0.02%
2020/12/01	24	42.27	12.1	41.60	41.10	12	19,317	0.06%
2020/11/30	14	43.08	33	43.55	43.70	-19	18,836	-0.10%
2020/11/27	14	41.21	14	41.61	43.00	0	18,393	0.00%
2020/11/26	59.3	41.62	50	41.65	40.65	9.3	17,895	0.05%
2020/11/25	45.3	38.94	43	39.61	40.90	2.3	16,799	0.01%
2020/11/24	14	37.39	0	0.00	37.20	14	16,009	0.09%
2020/11/23	8	37.91	9	37.84	37.45	-1	15,818	-0.01%
2020/11/20	9	37.28	10	37.63	36.75	-1	15,621	-0.01%
2020/11/19	27	36.88	24	37.05	37.45	3	15,539	0.02%
2020/11/18	11	35.21	17	35.61	36.40	-6	14,552	-0.04%
2020/11/17	8.3	32.55	18	32.54	33.35	-9.7	13,788	-0.07%
2020/11/16	4	31.50	9	31.86	31.55	-5	13,474	-0.04%
2020/11/13	10	31.34	1	30.55	30.60	9	13,393	0.07%
2020/11/12	16	31.25	5	31.52	31.20	11	13,198	0.08%
2020/11/11	11	30.49	10	31.91	32.45	1	13,081	0.01%
2020/11/10	18	31.49	14	31.07	29.80	4	12,631	0.03%
2020/11/09	1	30.70	7	31.64	32.25	-6	11,564	-0.05%
2020/11/06	7	28.93	5	29.15	29.35	2	11,333	0.02%
2020/11/05	5	28.82	10	29.14	28.95	-5	11,279	-0.04%
2020/11/04	18	27.98	15	28.28	28.90	3	11,238	0.03%
2020/11/03	68	27.92	73	28.23	28.60	-5	11,022	-0.05%
2020/11/02	27	27.52	38	27.79	27.00	-11	10,673	-0.10%
2020/10/29	0	0.00	6.4	26.55	26.70	-6.4	10,172	-0.06%
2020/10/28	3	26.55	5	26.72	26.15	-2	10,059	-0.02%
2020/10/27	8	26.33	6	26.39	26.10	2	9,870	0.02%
2020/10/26	8	26.26	37	26.00	26.85	-29	9,717	-0.30%
2020/10/23	3	24.85	0	0.00	24.60	3	9,230	0.03%
2020/10/22	10	24.64	1	24.75	24.45	9	9,161	0.10%
2020/10/21	11	25.07	13	25.27	25.30	-2	9,085	-0.02%
2020/10/20	2	24.83	7	25.16	25.25	-5	8,840	-0.06%
2020/10/19	1	23.50	1	23.50	23.55	0	8,522	0.00%
2020/10/16	5	23.75	3	23.75	23.55	2	8,469	0.02%
2020/10/15	4	24.33	0	0.00	24.05	4	8,399	0.05%
2020/10/14	5	24.46	0	0.00	24.55	5	8,292	0.06%
2020/10/13	3	24.40	10	24.63	25.05	-7	8,112	-0.09%
2020/10/12	5	22.98	2	22.63	23.15	3	7,687	0.04%
2020/10/08	10	23.70	17	23.55	23.80	-7	7,540	-0.09%
2020/10/07	0	0.00	21	23.98	24.45	-21	7,351	-0.29%
2020/10/06	3	22.95	36	22.84	23.45	-33	7,094	-0.47%
2020/10/05	3	22.28	32	22.09	22.85	-29	6,852	-0.42%
2020/09/30	5	20.97	5	21.45	21.25	0	6,606	0.00%
2020/09/29	8	21.94	10	21.67	21.00	-2	6,614	-0.03%
2020/09/28	17	21.53	40	21.38	21.65	-23	6,365	-0.36%
2020/09/25	18	20.21	30	20.37	20.45	-12	6,001	-0.20%
2020/09/24	15	19.07	0	0.00	19.20	15	5,795	0.26%
2020/09/23	12	19.44	10	19.50	19.50	2	5,708	0.04%
2020/09/22	5	19.82	0	0.00	19.85	5	5,660	0.09%
2020/09/21	1	20.30	1	20.15	20.20	0	5,645	0.00%
2020/09/18	0	0.00	12	20.34	20.30	-12	5,627	-0.21%
2020/09/17	5	20.25	3	20.25	20.20	2	5,586	0.04%
2020/09/16	13	19.74	5	20.05	20.10	8	5,575	0.14%
2020/09/15	11	19.44	5	19.75	19.80	6	5,503	0.11%
2020/09/14	5	19.65	24	19.55	19.75	-19	5,435	-0.35%
2020/09/11	5	19.90	0	0.00	20.00	5	5,337	0.09%
2020/09/09	0	0.00	6	20.35	20.40	-6	5,195	-0.12%
2020/09/08	0	0.00	50	20.25	20.00	-50	5,129	-0.97%
2020/09/07	70	20.38	10	20.40	20.15	60	5,064	1.18%
2020/09/04	10	19.93	4	19.86	20.00	6	4,899	0.12%
2020/09/03	11	20.37	3	20.40	20.45	8	4,775	0.17%
2020/09/02	23	20.54	10	20.65	20.70	13	4,671	0.28%
2020/09/01	7	20.89	5	21.20	20.95	2	4,595	0.04%
2020/08/31	10	21.28	1	21.15	21.20	9	4,531	0.20%
2020/08/28	5	20.85	0	0.00	21.00	5	4,317	0.12%
2020/08/27	4	21.45	7	21.33	20.90	-3	4,277	-0.07%
2020/08/26	2	22.00	26	22.04	22.10	-24	4,161	-0.58%
2020/08/25	3	21.40	1	21.75	21.75	2	3,937	0.05%
2020/08/24	0	0.00	6	20.14	20.40	-6	3,573	-0.17%
2020/08/21	10	20.15	1	20.20	20.10	9	3,516	0.26%
2020/08/20	22	20.37	11	20.79	19.95	11	3,447	0.32%
2020/08/19	8	20.44	4	20.54	20.35	4	3,250	0.12%
2020/08/18	10	19.79	6	20.17	20.10	4	3,028	0.13%
2020/08/17	11	20.25	16	20.33	20.05	-5	2,835	-0.18%
2020/08/14	24	19.87	1	20.30	19.90	23	2,607	0.88%
2020/08/13	1	19.00	1	19.20	19.05	0	2,275	0.00%
2020/08/12	1	18.40	0	0.00	18.80	1	2,218	0.05%
2020/08/11	5	19.00	1	19.00	18.80	4	2,191	0.18%
2020/08/10	1	18.65	28	18.85	19.00	-27	2,144	-1.26%
2020/08/07	5	18.20	0	0.00	18.30	5	2,044	0.24%
2020/08/05	4	17.19	0	0.00	17.30	4	2,017	0.20%
2020/08/04	1	17.10	0	0.00	17.20	1	2,021	0.05%
2020/08/03	1	17.10	0	0.00	17.05	1	2,024	0.05%
2020/07/29	0.2	17.00	0	0.00	17.00	0.2	2,021	0.01%
2020/07/28	1	16.85	1	16.80	16.95	0	2,034	0.00%
2020/07/27	1	17.25	0	0.00	17.15	1	2,045	0.05%
2020/07/24	1	17.50	0	0.00	17.50	1	2,094	0.05%
2020/07/23	1	17.65	0	0.00	17.70	1	2,086	0.05%
2020/07/22	1	17.90	1	17.90	17.85	0	2,093	0.00%
2020/07/21	1	17.95	0	0.00	18.00	1	2,088	0.05%
2020/07/20	3	17.83	0	0.00	17.90	3	2,074	0.14%
2020/07/17	4	18.25	0	0.00	18.10	4	2,067	0.19%
2020/07/16	0.1	18.50	0	0.00	18.55	0.1	2,081	0.00%
2020/07/15	7	18.48	40	18.50	18.60	-33	2,041	-1.62%
2020/07/14	2	18.60	7	18.49	18.70	-5	2,051	-0.24%
2020/07/10	0	0.00	2	18.65	18.65	-2	2,028	-0.10%
2020/07/09	1	18.50	3	18.70	18.50	-2	1,967	-0.10%
2020/07/08	0	0.00	5	18.52	18.70	-5	1,906	-0.26%
2020/07/07	0	0.00	12	18.10	18.40	-12	1,792	-0.67%
2020/07/06	0	0.00	10	17.40	17.65	-10	1,677	-0.60%
2020/06/24	10	16.60	0	0.00	16.65	10	1,733	0.58%
2020/06/22	0	0.00	0.2	16.35	16.35	-0.2	1,782	-0.01%
2020/06/10	5	17.00	0	0.00	17.00	5	2,191	0.23%
2020/06/09	0.3	17.05	0	0.00	17.00	0.3	2,236	0.01%
2020/06/04	5	16.55	0	0.00	16.55	5	2,254	0.22%
2020/06/03	0	0.00	9	16.50	16.55	-9	2,275	-0.40%
2020/06/02	0	0.00	5	16.20	16.20	-5	2,271	-0.22%
2020/06/01	3	16.30	0	0.00	16.30	3	2,267	0.13%
2020/05/29	0	0.00	3	16.10	16.30	-3	2,270	-0.13%
2020/05/27	0	0.00	1	16.40	16.35	-1	2,255	-0.04%
2020/05/25	0	0.00	1	16.00	16.10	-1	2,242	-0.04%
2020/05/14	9	15.80	0	0.00	15.60	9	2,297	0.39%
2020/05/13	4	15.93	2	16.10	15.95	2	2,283	0.09%
2020/05/11	0	0.00	3	16.82	16.85	-3	2,245	-0.13%
2020/05/08	0	0.00	1	16.75	16.75	-1	2,240	-0.04%
2020/05/07	0	0.00	17	16.62	16.70	-17	2,254	-0.75%
2020/05/06	4	16.55	0	0.00	16.45	4	2,259	0.18%
2020/05/04	0	0.00	7	16.51	16.55	-7	2,264	-0.31%
2020/04/30	0.6	16.85	5	16.78	16.90	-4.4	2,272	-0.19%
2020/04/29	1	16.85	13	16.89	16.70	-12	2,270	-0.53%
2020/04/28	12	16.42	0	0.00	16.40	12	2,238	0.54%
2020/04/27	0	0.00	3	16.35	16.40	-3	2,274	-0.13%
2020/04/23	3	15.98	0	0.00	16.00	3	2,263	0.13%
2020/04/22	4	15.70	0	0.00	15.80	4	2,263	0.18%
2020/04/21	5	16.23	1	16.05	15.95	4	2,263	0.18%
2020/04/20	2	16.10	0	0.00	16.10	2	2,204	0.09%
2020/04/17	15	16.08	0	0.00	16.15	15	2,199	0.68%
2020/04/16	3	15.83	3	15.85	15.95	0	2,161	0.00%
2020/04/15	0	0.00	32	16.20	16.10	-32	2,151	-1.49%
2020/04/14	0	0.00	1	15.25	15.45	-1	2,122	-0.05%
2020/04/13	0	0.00	1	15.30	15.05	-1	2,124	-0.05%
2020/04/10	0.1	15.30	0	0.00	15.30	0.1	2,113	0.00%
2020/04/09	0	0.00	15	15.15	15.10	-15	2,110	-0.71%
2020/04/08	1	14.80	4	14.95	14.95	-3	2,082	-0.14%
2020/04/07	15	14.55	0	0.00	14.50	15	2,062	0.73%
2020/04/06	4	14.15	4	14.10	14.30	0	2,026	0.00%
2020/04/01	21	14.01	0	0.00	14.35	21	2,011	1.04%
2020/03/30	0	0.00	15	13.85	13.85	-15	1,933	-0.78%
2020/03/25	0	0.00	15	13.24	13.25	-15	1,844	-0.81%
2020/03/24	1	12.45	0	0.00	12.60	1	1,814	0.06%
2020/03/23	2	12.10	0	0.00	12.25	2	1,812	0.11%
2020/03/20	20	12.21	16	12.43	12.55	4	1,783	0.22%
2020/03/19	20	11.98	0	0.00	11.90	20	1,715	1.17%
2020/03/18	11	13.09	0	0.00	13.15	11	1,612	0.68%
2020/03/17	11	13.49	0	0.00	13.40	11	1,565	0.70%
2020/03/16	24	14.46	0	0.00	14.30	24	1,524	1.57%
2020/03/13	0	0.00	15	14.61	15.10	-15	1,496	-1.00%
2020/03/12	11	15.71	0.4	15.75	15.70	10.6	1,441	0.74%
2020/03/10	0	0.00	4	16.30	16.65	-4	1,406	-0.28%
2020/03/09	0	0.00	5	16.60	16.50	-5	1,389	-0.36%
2020/03/06	0	0.00	4	17.20	16.90	-4	1,383	-0.29%
2020/03/05	0	0.00	12	17.25	17.15	-12	1,364	-0.88%
2020/02/27	0	0.00	10	17.30	17.35	-10	1,348	-0.74%
2020/02/25	0	0.00	4	17.40	17.40	-4	1,336	-0.30%
2020/02/20	1	17.55	0	0.00	17.60	1	1,300	0.08%
2020/02/10	0	0.00	1	17.00	16.90	-1	1,241	-0.08%
2020/02/07	0	0.00	12	17.19	17.10	-12	1,228	-0.98%
2020/02/04	1	16.85	0	0.00	16.95	1	1,235	0.08%
2020/01/31	1	17.05	0	0.00	17.00	1	1,180	0.08%
2020/01/30	19	17.23	2	17.15	16.80	17	1,166	1.46%
2020/01/13	3	18.45	0	0.00	18.40	3	1,219	0.25%
2020/01/08	11	18.00	0	0.00	18.00	11	1,276	0.86%
2020/01/07	4	18.20	0	0.00	18.25	4	1,247	0.32%
2019/12/31	0	0.00	4	18.50	18.50	-4	1,269	-0.32%
2019/12/27	0	0.00	40	18.50	18.50	-40	1,331	-3.01%
2019/12/18	0	0.00	9	18.55	18.50	-9	1,364	-0.66%
2019/12/13	4	17.98	0	0.00	17.85	4	1,341	0.30%
2019/12/04	2	18.55	0	0.00	18.55	2	1,445	0.14%
2019/11/29	1	18.20	0	0.00	18.15	1	1,749	0.06%
2019/11/28	0	0.00	10	18.40	18.45	-10	1,766	-0.57%
2019/11/27	0	0.00	1	18.30	18.35	-1	1,807	-0.06%
2019/11/15	2	18.03	0	0.00	18.00	2	2,264	0.09%
2019/11/14	5	18.20	0	0.00	18.15	5	2,340	0.21%
2019/11/13	1	18.00	0	0.00	18.20	1	2,410	0.04%
2019/11/11	1	18.15	0	0.00	18.10	1	2,556	0.04%
2019/11/08	1	18.20	0	0.00	18.40	1	2,598	0.04%
2019/11/05	0	0.00	1	18.40	18.60	-1	2,832	-0.04%
2019/11/04	0	0.00	2	18.35	18.50	-2	2,910	-0.07%
2019/10/30	1	18.25	0	0.00	18.35	1	3,346	0.03%
2019/10/29	2	18.35	0	0.00	18.35	2	3,427	0.06%
2019/10/25	0	0.00	2	18.60	18.60	-2	3,637	-0.05%
2019/10/23	1	18.10	0	0.00	18.10	1	4,238	0.02%
2019/10/21	3	18.15	0	0.00	18.15	3	4,525	0.07%
2019/10/14	17	18.05	0	0.00	18.05	17	4,560	0.37%
2019/10/07	1	18.00	0	0.00	18.00	1	4,613	0.02%
2019/10/04	3	17.70	0	0.00	17.70	3	4,628	0.06%
2019/10/01	2	18.30	0	0.00	18.25	2	4,625	0.04%
2019/09/27	10	18.20	0	0.00	18.25	10	4,651	0.22%
2019/09/26	1	18.55	0	0.00	18.55	1	4,686	0.02%
2019/09/25	0	0.00	9	18.75	18.85	-9	4,760	-0.19%
2019/09/23	2	18.90	0	0.00	18.80	2	4,779	0.04%
2019/09/18	2	19.10	0	0.00	19.00	2	4,819	0.04%
2019/09/16	0	0.00	5	19.00	18.90	-5	4,869	-0.10%
2019/09/11	0	0.00	10	18.90	18.85	-10	4,908	-0.20%
2019/09/06	5	19.90	15	19.65	19.75	-10	4,854	-0.21%
2019/09/05	5	20.25	1	19.85	19.75	4	4,873	0.08%
2019/09/04	9	20.19	10	20.42	20.15	-1	4,831	-0.02%
2019/09/03	48	19.98	4	19.88	20.20	44	4,719	0.93%
2019/08/27	6	18.95	2	18.80	18.80	4	4,607	0.09%
2019/08/26	2	19.05	0	0.00	18.75	2	4,612	0.04%
2019/08/22	3	18.75	3	18.97	18.75	0	4,606	0.00%
2019/08/21	3	19.35	0	0.00	19.30	3	4,570	0.07%
2019/08/19	14	19.25	0	0.00	19.15	14	4,493	0.31%
2019/08/16	4	19.48	0	0.00	19.55	4	4,417	0.09%
2019/08/15	15	19.97	0	0.00	19.80	15	4,356	0.34%
2019/08/08	0	0.00	16	21.26	21.40	-16	4,184	-0.38%
2019/08/07	4	20.75	0	0.00	20.50	4	4,085	0.10%
2019/08/06	5	20.90	0	0.00	20.55	5	4,031	0.12%
2019/08/05	10	21.43	27	21.98	21.40	-17	3,939	-0.43%
2019/08/02	21	21.22	0	0.00	21.80	21	3,813	0.55%
2019/08/01	0	0.00	5	20.80	20.85	-5	3,588	-0.14%
2019/07/31	5	21.05	3	20.97	20.75	2	3,472	0.06%
2019/07/30	10	21.38	6	21.58	21.25	4	3,382	0.12%
2019/07/29	5	21.53	8	21.85	22.10	-3	3,295	-0.09%
2019/07/26	17	22.09	8	23.04	21.90	9	3,167	0.28%
2019/07/25	18	21.56	39	21.72	21.90	-21	2,829	-0.74%
2019/07/24	7	19.92	28	20.46	20.40	-21	2,501	-0.84%
2019/07/23	15	19.65	3	19.80	19.55	12	2,277	0.53%
2019/07/22	0	0.00	8	19.36	19.25	-8	2,169	-0.37%
2019/07/18	1	19.15	3	19.08	19.00	-2	2,087	-0.10%
2019/07/12	0	0.00	2	18.95	19.00	-2	2,055	-0.10%
2019/07/11	0	0.00	5	19.42	19.45	-5	2,032	-0.25%
2019/07/10	0	0.00	2	19.25	19.25	-2	1,967	-0.10%
2019/07/05	2	19.20	0	0.00	19.25	2	1,893	0.11%
2019/07/04	13	19.25	1	19.30	19.25	12	1,874	0.64%
2019/07/02	5	18.71	3	18.85	19.10	2	1,787	0.11%
2019/06/20	0	0.00	13	17.90	17.95	-13	1,518	-0.86%
2019/06/13	0	0.00	1	18.25	18.40	-1	1,370	-0.07%
2019/06/12	0	0.00	2	17.90	17.95	-2	1,330	-0.15%
2019/06/03	0	0.00	10	18.35	17.85	-10	1,208	-0.83%
2019/05/29	0	0.00	2	18.25	18.50	-2	994	-0.20%
2019/05/28	0	0.00	35	18.17	18.20	-35	944	-3.70%
2019/05/24	0	0.00	23	17.71	17.90	-23	854	-2.69%
2019/05/23	0	0.00	28	17.58	17.60	-28	823	-3.40%
2019/05/22	3	17.60	1	17.50	17.50	2	811	0.25%
2019/05/21	4	17.30	58	17.31	17.55	-54	794	-6.80%
2019/05/20	0	0.00	10	17.15	17.10	-10	751	-1.33%
2019/05/17	0	0.00	5	17.15	16.95	-5	745	-0.67%
2019/05/15	0	0.00	20	16.90	16.85	-20	712	-2.81%
2019/05/13	5	16.50	0	0.00	16.50	5	676	0.74%
2019/05/10	1	16.35	0	0.00	16.35	1	666	0.15%
2019/05/03	0	0.00	6	16.66	16.55	-6	650	-0.92%
2019/04/23	4.1	16.52	0	0.00	16.45	4.1	600	0.68%
2019/04/15	0.1	16.20	0	0.00	16.20	0.1	534	0.02%
2019/04/11	0.1	16.20	4	16.25	16.25	-3.9	525	-0.74%
2019/04/10	6.1	15.99	0	0.00	16.20	6.1	517	1.18%
2019/04/09	0.1	16.00	0	0.00	16.00	0.1	513	0.02%
2019/04/08	1	16.00	0	0.00	16.15	1	495	0.20%
2019/03/26	1	16.05	0	0.00	16.15	1	447	0.22%
2019/03/25	1	16.05	0	0.00	16.05	1	452	0.22%
2019/03/22	0	0.00	5	16.05	16.05	-5	451	-1.11%
2019/03/21	0	0.00	5	16.05	16.05	-5	454	-1.10%
2019/03/19	0	0.00	5	16.00	16.00	-5	461	-1.08%
2019/03/04	1	16.00	0	0.00	16.05	1	523	0.19%
2019/02/27	21	16.00	0	0.00	15.95	21	529	3.97%
2019/02/20	0.1	16.25	1	16.30	16.30	-0.9	493	-0.18%
2019/02/19	0	0.00	1	16.20	16.25	-1	492	-0.20%
2019/02/18	0	0.00	20	16.25	16.20	-20	494	-4.05%
2019/01/22	0	0.00	6	15.65	15.75	-6	474	-1.27%
2019/01/10	0	0.00	5	15.80	15.75	-5	583	-0.86%
2018/12/22	1	15.80	0	0.00	15.85	1	754	0.13%
2018/12/20	0.1	16.00	0	0.00	16.00	0.1	773	0.01%
2018/12/18	0.1	16.00	0	0.00	16.00	0.1	785	0.01%
2018/12/05	0.1	15.90	0	0.00	15.95	0.1	838	0.01%
2018/11/27	0	0.00	1	15.70	15.70	-1	855	-0.12%
2018/11/26	0	0.00	4	15.70	15.70	-4	857	-0.47%
2018/11/22	2	15.50	0	0.00	15.45	2	865	0.23%
2018/11/09	1	15.20	0	0.00	15.15	1	1,075	0.09%
2018/11/08	5	15.30	0	0.00	15.30	5	1,095	0.46%
2018/10/31	0	0.00	9	15.08	15.10	-9	1,143	-0.79%
2018/10/23	0	0.00	4	16.15	16.10	-4	1,119	-0.36%
2018/10/22	5	16.25	1	16.30	16.30	4	1,109	0.36%
2018/10/11	1	15.60	0	0.00	15.40	1	1,146	0.09%
2018/10/08	0	0.00	3	16.10	16.10	-3	1,180	-0.25%
2018/10/05	10	16.50	0	0.00	16.30	10	1,202	0.83%
2018/10/02	0.1	16.80	0	0.00	16.75	0.1	1,207	0.01%
2018/09/21	0	0.00	5	16.75	16.70	-5	1,268	-0.39%
2018/09/20	0	0.00	9	16.70	16.65	-9	1,287	-0.70%
2018/09/13	0	0.00	20	17.08	17.10	-20	1,338	-1.49%
2018/09/06	0	0.00	5	16.80	16.80	-5	1,321	-0.38%
2018/08/24	20	16.90	0	0.00	16.75	20	1,343	1.49%
2018/08/23	10	17.20	1.1	17.18	17.10	8.9	1,336	0.67%
2018/08/22	0	0.00	1	17.30	17.20	-1	1,339	-0.07%
2018/08/21	1	17.15	20	17.15	17.30	-19	1,318	-1.44%
2018/08/20	4	16.85	1	16.90	16.90	3	1,294	0.23%
2018/08/17	6	16.85	0	0.00	16.75	6	1,247	0.48%
2018/08/16	20	16.85	0	0.00	16.80	20	1,210	1.65%
2018/08/15	0	0.00	1	16.85	16.90	-1	1,214	-0.08%
2018/08/13	0	0.00	10	16.80	16.80	-10	1,224	-0.82%
2018/08/07	2.6	16.93	0	0.00	16.85	2.6	1,336	0.19%
2018/07/31	0	0.00	5	16.60	16.60	-5	1,374	-0.36%
2018/07/23	1	16.85	0	0.00	16.85	1	1,324	0.08%
2018/07/17	0	0.00	3	17.05	17.15	-3	1,292	-0.23%
2018/07/16	3	16.75	0	0.00	16.80	3	1,260	0.24%
2018/07/13	0	0.00	3	17.10	17.20	-3	1,226	-0.24%
2018/07/04	0	0.00	21	17.20	17.20	-21	1,325	-1.58%
2018/07/03	0	0.00	1	17.15	17.10	-1	1,330	-0.08%
2018/07/02	5	17.00	0	0.00	16.95	5	1,322	0.38%
2018/06/29	0	0.00	5	16.90	16.90	-5	1,315	-0.38%
2018/06/27	0	0.00	10	16.70	16.50	-10	1,301	-0.77%
2018/06/26	0	0.00	10	16.65	16.65	-10	1,300	-0.77%
2018/06/21	0	0.00	5	16.65	16.65	-5	1,336	-0.37%
2018/06/20	0	0.00	6	16.64	16.65	-6	1,356	-0.44%
2018/06/19	0	0.00	5	16.65	16.45	-5	1,357	-0.37%
2018/06/14	0	0.00	13	16.66	16.65	-13	1,369	-0.95%
2018/06/11	0	0.00	10	16.70	16.70	-10	1,473	-0.68%
2018/06/08	10	16.70	0	0.00	16.70	10	1,484	0.67%
2018/06/07	1	16.80	0	0.00	16.75	1	1,501	0.07%
2018/06/06	0	0.00	2	16.75	16.70	-2	1,534	-0.13%
2018/06/04	3	16.75	0	0.00	16.60	3	1,558	0.19%
2018/06/01	1	16.65	0	0.00	16.70	1	1,563	0.06%
2018/05/24	0	0.00	0.6	16.35	16.40	-0.6	1,598	-0.04%
2018/05/22	18	16.68	0	0.00	16.55	18	1,590	1.13%
2018/05/21	10	16.60	0	0.00	16.55	10	1,595	0.63%
2018/05/18	5	16.50	0	0.00	16.60	5	1,610	0.31%
2018/05/17	1	16.65	0.2	16.45	16.55	0.8	1,629	0.05%
2018/05/15	4	16.45	0	0.00	16.50	4	1,604	0.25%
2018/05/14	5	16.81	0	0.00	16.75	5	1,644	0.30%
2018/05/07	10	17.10	0	0.00	17.05	10	1,692	0.59%
2018/05/03	2	17.15	0	0.00	17.05	2	1,743	0.11%
2018/05/02	0	0.00	12	17.05	17.05	-12	1,748	-0.69%
2018/04/24	1	17.05	0	0.00	17.05	1	1,835	0.05%
2018/04/20	0	0.00	1	17.15	17.20	-1	1,860	-0.05%
2018/04/18	10	16.95	0	0.00	16.95	10	1,907	0.52%
2018/04/17	1	16.95	0	0.00	17.05	1	1,940	0.05%
2018/04/16	10	17.10	0	0.00	17.10	10	1,970	0.51%
2018/04/13	2	16.98	0	0.00	17.25	2	2,008	0.10%
2018/04/12	11	17.26	0	0.00	17.30	11	1,976	0.56%
2018/04/11	9	17.58	10	17.45	17.50	-1	2,003	-0.05%
2018/03/30	5	17.95	0	0.00	17.90	5	2,196	0.23%
2018/03/28	1	17.90	0	0.00	17.90	1	2,191	0.05%
2018/03/27	0	0.00	5	18.05	18.00	-5	2,181	-0.23%
2018/03/26	0	0.00	10	17.95	17.95	-10	2,179	-0.46%
2018/03/23	3	17.87	0	0.00	18.00	3	2,196	0.14%
2018/03/21	1	18.10	0	0.00	18.15	1	2,186	0.05%
2018/03/19	3	18.40	0	0.00	18.50	3	2,189	0.14%
2018/03/15	4	17.96	1	17.85	17.85	3	2,191	0.14%
2018/03/13	8	18.03	0	0.00	18.00	8	2,281	0.35%
2018/03/12	1	18.00	0	0.00	18.10	1	2,314	0.04%
2018/03/06	0	0.00	2	17.90	17.90	-2	2,854	-0.07%
2018/03/05	0	0.00	10	17.93	17.90	-10	2,921	-0.34%
2018/02/27	1	18.20	0	0.00	18.30	1	3,010	0.03%
2018/02/23	1	18.15	0	0.00	18.10	1	3,173	0.03%
2018/02/09	0	0.00	5	17.50	17.65	-5	3,225	-0.15%
2018/02/08	0	0.00	4	17.65	17.75	-4	3,221	-0.12%
2018/02/07	7	17.82	0	0.00	17.80	7	3,250	0.22%
2018/02/06	0	0.00	5	17.30	17.25	-5	3,230	-0.15%
2018/02/05	3	18.07	1	18.30	18.30	2	3,155	0.06%
2018/01/31	3	18.52	0	0.00	18.60	3	3,128	0.10%
2018/01/30	3	18.80	0	0.00	18.80	3	3,123	0.10%
2018/01/26	11	18.99	0	0.00	18.90	11	3,131	0.35%
2018/01/25	3	19.30	0	0.00	19.35	3	3,110	0.10%
2018/01/24	3	19.20	0	0.00	19.40	3	3,116	0.10%
2018/01/23	2	19.25	0	0.00	19.20	2	3,105	0.06%
2018/01/22	5	19.54	5	19.50	19.45	0	3,086	0.00%
2018/01/19	19	19.82	0	0.00	19.80	19	3,087	0.62%
2018/01/18	4	19.85	10	19.85	19.85	-6	3,078	-0.19%
2018/01/17	4	19.84	1	20.00	20.00	3	3,103	0.10%
2018/01/16	3	19.80	0	0.00	19.85	3	3,140	0.10%
2018/01/11	0	0.00	1	20.05	19.90	-1	3,369	-0.03%
2018/01/10	17	19.96	5	19.98	19.90	12	3,335	0.36%
2018/01/09	1	20.05	0	0.00	19.95	1	3,311	0.03%
2018/01/08	0	0.00	10	19.75	19.65	-10	3,293	-0.30%
2018/01/05	2	19.75	3	19.75	19.75	-1	3,296	-0.03%
2018/01/04	9	19.40	0	0.00	19.45	9	3,285	0.27%
2018/01/03	2	19.65	11	20.00	19.60	-9	3,300	-0.27%
2018/01/02	3	20.05	6	20.13	19.85	-3	3,233	-0.09%