萬海 (2615)-元大-仁愛券商分點個股進出

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
42.80
漲跌
▼0.10
漲幅
-0.23%
成交量
4,814張
產業
上市航運類股▲0.99%
2306人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

萬海 (2615)籌碼相關－元大-仁愛券商分點個股進出

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-仁愛券商分點個股進出
元大-仁愛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
2024/04/17	4	43.01	12	42.96	42.80	-8	7,256	-0.11%
2024/04/16	3	43.50	4	44.55	42.90	-1	7,492	-0.01%
2024/04/15	0	0.00	1.1	45.38	45.10	-1.1	7,909	-0.01%
2024/04/12	1	44.80	0	0.00	45.00	1	8,164	0.01%
2024/04/11	1	44.80	0	0.00	44.80	1	8,591	0.01%
2024/04/10	1	44.60	0	0.00	44.50	1	9,432	0.01%
2024/04/08	1	43.30	0	0.00	44.10	1	10,167	0.01%
2024/04/03	6.1	43.75	0	0.00	43.65	6.1	10,191	0.06%
2024/04/02	2	44.15	0	0.00	44.05	2	10,328	0.02%
2024/03/29	1	44.40	1	44.40	44.10	0	11,020	0.00%
2024/03/28	2	44.28	0	0.00	44.00	2	11,852	0.02%
2024/03/27	2.1	44.55	0	0.00	44.45	2.1	13,593	0.02%
2024/03/26	2	44.60	2	44.45	44.55	0	14,921	0.00%
2024/03/25	1	45.50	2	45.55	45.40	-1	15,353	-0.01%
2024/03/22	6	44.63	2	45.05	45.30	4	16,105	0.02%
2024/03/20	17	45.13	10	45.10	45.00	7	17,230	0.04%
2024/03/19	5	45.40	5	45.70	45.50	0	17,402	0.00%
2024/03/18	7	45.52	0	0.00	45.65	7	17,526	0.04%
2024/03/15	7.1	45.11	0	0.00	46.45	7.1	17,778	0.04%
2024/03/14	11	47.54	0	0.00	47.10	11	17,606	0.06%
2024/03/11	0	0.00	1	49.50	49.30	-1	17,544	-0.01%
2024/03/08	0	0.00	1	48.50	48.65	-1	17,905	-0.01%
2024/03/07	0	0.00	1	48.40	48.10	-1	18,241	-0.01%
2024/03/06	3.1	48.72	0	0.00	48.40	3.1	18,390	0.02%
2024/03/04	4	49.00	6.2	49.20	49.65	-2.2	18,350	-0.01%
2024/03/01	20	49.95	1	50.00	49.90	19	18,376	0.10%
2024/02/29	6.2	49.90	5.1	50.30	50.40	1.1	18,247	0.01%
2024/02/27	2	48.50	0	0.00	48.10	2	17,884	0.01%
2024/02/23	7	49.66	0	0.00	49.65	7	17,845	0.04%
2024/02/22	0	50.00	0	0.00	50.00	0	17,821	0.00%
2024/02/21	1	49.55	0	0.00	49.00	1	17,723	0.01%
2024/02/20	6	48.75	2.6	49.05	48.65	3.4	17,675	0.02%
2024/02/19	0	0.00	2.5	47.55	47.90	-2.5	17,664	-0.01%
2024/02/15	0.1	47.00	7	47.22	47.20	-7	17,961	-0.04%
2024/02/05	0	0.00	2	47.98	47.75	-2	17,943	-0.01%
2024/02/02	3.1	48.69	0	0.00	48.20	3.1	17,983	0.02%
2024/02/01	1	49.80	2	49.80	49.65	-1	17,868	-0.01%
2024/01/31	1.1	49.61	0	0.00	48.90	1.1	17,839	0.01%
2024/01/30	1	49.45	0	0.00	49.45	1	17,848	0.01%
2024/01/26	2	49.60	0	0.00	49.75	2	17,882	0.01%
2024/01/25	4	49.84	0	0.00	49.75	4	17,876	0.02%
2024/01/24	4	50.83	1	51.10	50.50	3	17,811	0.02%
2024/01/23	2	50.55	3	50.40	50.20	-1	17,846	-0.01%
2024/01/19	2	51.45	0	0.00	51.20	2	17,791	0.01%
2024/01/18	2	52.20	58	52.02	52.50	-56	17,695	-0.32%
2024/01/17	1	51.70	0	0.00	51.00	1	17,539	0.01%
2024/01/16	1	51.90	0	0.00	52.00	1	17,383	0.01%
2024/01/15	4	53.23	0	0.00	52.80	4	17,235	0.02%
2024/01/12	1	52.40	2	52.40	52.50	-1	17,179	-0.01%
2024/01/10	4.2	50.74	1.3	50.48	50.70	2.9	16,960	0.02%
2024/01/09	32.2	52.44	15	52.67	52.40	17.2	16,693	0.10%
2024/01/08	11	55.85	7.1	56.99	56.20	3.9	16,210	0.02%
2024/01/05	59	57.08	2	57.90	57.90	57	15,999	0.36%
2024/01/04	7	56.43	10.2	57.63	57.00	-3.2	15,558	-0.02%
2024/01/03	2	55.40	1	55.20	55.00	1	14,793	0.01%
2024/01/02	15	56.11	8	55.39	54.70	7	14,512	0.05%
2023/12/29	2	55.10	0	0.00	55.00	2	13,941	0.01%
2023/12/28	13	55.56	5	55.32	55.20	8	13,906	0.06%
2023/12/27	32	56.70	6.3	57.20	56.60	25.7	13,795	0.19%
2023/12/26	180	54.78	21	54.75	56.00	159	13,532	1.17%	大買/鉅額交易
2023/12/25	20.4	55.66	8.3	55.01	54.50	12	13,140	0.09%
2023/12/22	28.3	59.96	28.1	60.61	60.10	0.2	12,342	0.00%
2023/12/21	16	56.66	41.3	56.49	59.60	-25.3	10,570	-0.24%
2023/12/20	2	52.30	59.7	53.54	54.50	-57.7	9,261	-0.62%
2023/12/19	58	52.88	20	53.19	52.30	38	8,798	0.43%
2023/12/18	29	52.98	22.8	53.25	52.90	6.3	8,116	0.08%
2023/12/15	0	0.00	2	50.15	50.60	-2	7,335	-0.03%
2023/12/14	1.5	48.98	0	0.00	49.05	1.5	7,080	0.02%
2023/12/13	5	50.30	0	0.00	50.10	5	6,925	0.07%
2023/12/12	15	52.37	2	52.70	51.80	13	7,366	0.18%
2023/12/11	4	52.35	23	52.95	52.40	-19	7,192	-0.26%
2023/12/07	1	50.50	1	50.80	50.10	0	6,981	0.00%
2023/12/06	7	50.77	0	0.00	51.30	7	6,957	0.10%
2023/12/05	11	52.05	27	51.81	52.00	-16	6,865	-0.23%
2023/12/04	31	50.76	17	50.73	52.50	14	6,511	0.21%
2023/12/01	2	46.75	5	48.50	48.65	-3	6,098	-0.05%
2023/11/29	4	46.76	0.6	46.80	46.55	3.4	6,006	0.06%
2023/11/28	1	46.30	0	0.00	47.00	1	6,013	0.02%
2023/11/27	2	46.15	5	45.82	46.00	-3	5,993	-0.05%
2023/11/23	0	0.00	7	45.75	45.75	-7	6,051	-0.12%
2023/11/22	6	45.72	1.3	46.41	45.65	4.7	6,052	0.08%
2023/11/21	5	46.70	0	0.00	46.55	5	6,010	0.08%
2023/11/20	1	46.90	0	0.00	46.95	1	6,094	0.02%
2023/11/17	0	0.00	5	47.25	47.25	-5	6,174	-0.08%
2023/11/16	2	47.50	2	47.50	47.40	0	6,207	0.00%
2023/11/15	0	0.00	7.4	47.32	47.85	-7.4	6,230	-0.12%
2023/11/14	1	46.25	6	47.65	46.10	-5	6,289	-0.08%
2023/11/10	6	45.09	0	0.00	45.00	6	6,230	0.10%
2023/11/09	1	46.40	0	0.00	46.35	1	6,191	0.02%
2023/11/08	0	0.00	1.8	46.23	46.10	-1.8	6,203	-0.03%
2023/11/07	1	46.55	0	0.00	46.25	1	6,245	0.02%
2023/11/06	0	0.00	1.3	46.75	47.45	-1.3	6,240	-0.02%
2023/11/03	8	47.55	9.4	47.53	47.70	-1.4	6,210	-0.02%
2023/11/02	0	0.00	3.2	47.00	47.10	-3.2	6,237	-0.05%
2023/11/01	0	0.00	8	46.25	46.40	-8	6,246	-0.13%
2023/10/31	4	46.95	2	46.05	46.20	2	6,272	0.03%
2023/10/30	11	47.21	2	46.43	47.45	9	6,225	0.14%
2023/10/27	0	0.00	1	45.70	45.50	-1	6,150	-0.02%
2023/10/25	0	0.00	0.6	44.80	44.75	-0.6	6,288	-0.01%
2023/10/20	8	45.10	0	0.00	44.90	8	6,415	0.12%
2023/10/19	0	0.00	1	45.65	45.60	-1	6,456	-0.02%
2023/10/18	0	0.00	9	44.73	44.85	-9	6,467	-0.14%
2023/10/17	0.2	45.03	0	0.00	44.70	0.2	6,481	0.00%
2023/10/16	1	45.00	4	44.73	45.00	-3	6,549	-0.05%
2023/10/13	4.1	44.60	0	0.00	44.25	4.1	6,610	0.06%
2023/10/12	0	0.00	2	45.45	45.65	-2	6,579	-0.03%
2023/10/11	4	45.31	3	45.53	45.25	1	6,647	0.02%
2023/10/05	2	46.75	2	47.20	46.75	0	6,910	0.00%
2023/10/04	0	0.00	3	46.30	46.35	-3	6,971	-0.04%
2023/10/03	8.1	46.46	0	0.00	46.00	8.1	7,134	0.11%
2023/10/02	1	47.25	0	0.00	47.35	1	7,230	0.01%
2023/09/28	1	48.40	0.5	48.50	48.30	0.5	7,291	0.01%
2023/09/27	2	48.40	0	0.00	48.40	2	7,636	0.03%
2023/09/26	0	0.00	1	48.90	48.70	-1	8,660	-0.01%
2023/09/22	3	49.57	1	49.50	49.50	2	9,463	0.02%
2023/09/21	5.1	50.30	9	49.93	49.80	-4	9,532	-0.04%
2023/09/20	10	51.60	3	51.60	51.30	7	9,490	0.07%
2023/09/19	3	50.83	0	0.00	50.50	3	9,382	0.03%
2023/09/18	0	0.00	2	50.75	50.90	-2	9,376	-0.02%
2023/09/15	8	50.87	11	50.82	50.60	-3	9,386	-0.03%
2023/09/14	6	48.38	15	48.58	48.85	-9	8,722	-0.10%
2023/09/13	2	46.35	3	46.52	46.65	-1	8,628	-0.01%
2023/09/11	0	0.00	1	46.20	46.00	-1	8,719	-0.01%
2023/09/07	2	46.00	2	45.65	45.65	0	8,817	0.00%
2023/09/06	6	46.88	3	46.20	46.30	3	8,880	0.03%
2023/09/05	3	47.40	1	47.05	47.30	2	8,935	0.02%
2023/09/04	1	45.85	2	46.60	46.50	-1	9,162	-0.01%
2023/09/01	0.2	45.15	4	45.15	44.90	-3.8	9,167	-0.04%
2023/08/31	1	45.95	0	0.00	45.30	1	9,261	0.01%
2023/08/30	0	0.00	6	45.77	45.85	-6	9,242	-0.06%
2023/08/29	2.1	45.70	10	45.50	45.35	-7.9	9,324	-0.08%
2023/08/28	1	45.35	1	45.65	46.10	0	9,394	0.00%
2023/08/25	1.1	46.09	3	46.20	45.90	-1.9	9,499	-0.02%
2023/08/24	4	46.20	11	46.80	46.00	-7	9,566	-0.07%
2023/08/23	3	48.10	0	0.00	47.55	3	9,478	0.03%
2023/08/22	1	48.95	0	0.00	48.70	1	9,435	0.01%
2023/08/21	3	49.53	0	0.00	49.30	3	9,449	0.03%
2023/08/18	5	50.78	1	51.60	50.50	4	9,404	0.04%
2023/08/17	0	0.00	3	47.42	47.90	-3	9,202	-0.03%
2023/08/16	1.2	47.54	2	47.60	47.60	-0.9	9,232	-0.01%
2023/08/15	0	0.00	0.4	49.20	49.00	-0.4	9,236	0.00%
2023/08/14	0.1	49.83	0	0.00	49.50	0.1	9,286	0.00%
2023/08/11	2	50.50	7	50.36	50.60	-5	9,367	-0.05%
2023/08/10	0	0.00	0.1	49.90	50.10	-0.1	9,379	0.00%
2023/08/09	0	0.00	2	50.30	50.10	-2	9,428	-0.02%
2023/08/08	1	50.10	0	0.00	50.10	1	9,472	0.01%
2023/08/07	1	50.30	1	50.60	50.50	0	9,594	0.00%
2023/08/04	0	0.00	2	51.45	51.60	-2	9,661	-0.02%
2023/08/02	1	50.20	0	0.00	51.10	1	9,689	0.01%
2023/08/01	0	0.00	6	50.62	51.10	-6	9,706	-0.06%
2023/07/31	1	51.10	1	52.30	50.40	0	9,784	0.00%
2023/07/28	1	51.40	0	0.00	51.80	1	9,824	0.01%
2023/07/27	1	50.20	1	50.50	50.40	0	9,917	0.00%
2023/07/25	0.1	49.40	0.2	49.20	49.20	-0.1	9,972	0.00%
2023/07/24	1.2	49.28	4	49.68	49.30	-2.8	10,070	-0.03%
2023/07/21	11.1	51.01	0	0.00	50.90	11.1	10,120	0.11%
2023/07/20	0	0.00	1	51.90	51.90	-1	10,171	-0.01%
2023/07/19	3	50.47	2.4	51.57	50.90	0.6	10,214	0.01%
2023/07/18	2	51.00	0	0.00	50.40	2	10,362	0.02%
2023/07/17	0.2	51.10	4	51.18	51.00	-3.8	10,322	-0.04%
2023/07/14	3.1	50.79	3.4	50.56	50.40	-0.3	10,323	0.00%
2023/07/13	4.4	49.76	22.3	49.39	49.30	-17.9	10,335	-0.17%
2023/07/12	2.3	52.04	0	0.00	51.60	2.3	10,261	0.02%
2023/07/11	9	53.62	0	0.00	53.60	9	10,245	0.09%
2023/07/10	6.3	54.91	3.2	53.63	53.60	3.1	10,259	0.03%
2023/07/07	7.2	56.61	0	0.00	56.70	7.2	10,090	0.07%
2023/07/06	4	57.53	1	58.10	57.60	3	9,972	0.03%
2023/07/05	1.2	57.50	2	57.50	57.70	-0.8	9,939	-0.01%
2023/07/04	18	60.85	9.6	60.56	57.30	8.4	9,675	0.09%
2023/07/03	3.5	57.58	12.2	57.97	58.90	-8.7	8,716	-0.10%
2023/06/30	3.3	59.00	1	58.80	59.00	2.3	8,216	0.03%
2023/06/29	1.1	57.43	0	0.00	57.30	1.1	7,941	0.01%
2023/06/28	1	58.60	0	0.00	58.40	1	7,880	0.01%
2023/06/27	1	58.60	1	59.70	58.80	0	7,873	0.00%
2023/06/26	4.1	58.98	2	59.30	58.80	2.1	7,871	0.03%
2023/06/21	2	60.00	21	60.08	60.20	-19	7,865	-0.24%
2023/06/20	2	61.20	1	61.10	61.00	1	7,836	0.01%
2023/06/19	2	61.50	0	0.00	61.10	2	7,892	0.03%
2023/06/16	1	62.80	0.3	62.40	62.60	0.7	7,918	0.01%
2023/06/14	0	0.00	0	62.90	62.20	0	8,067	0.00%
2023/06/13	0	0.00	2	61.90	61.80	-2	8,375	-0.02%
2023/06/12	1	61.20	2.4	61.73	62.10	-1.4	8,862	-0.02%
2023/06/09	3	61.57	18	61.69	61.80	-15	9,553	-0.16%
2023/06/08	21	61.62	6.2	61.94	61.50	14.8	9,687	0.15%
2023/06/07	2	59.80	2	59.85	59.80	0	9,917	0.00%
2023/06/06	0	0.00	5	59.50	59.50	-5	9,925	-0.05%
2023/06/05	0	0.00	1	58.10	58.00	-1	9,958	-0.01%
2023/06/02	1.4	57.93	5	58.20	58.10	-3.6	10,005	-0.04%
2023/06/01	7.1	57.16	5	57.10	57.10	2.1	10,059	0.02%
2023/05/31	9.3	58.41	0.2	58.90	58.00	9	10,104	0.09%
2023/05/30	5.1	59.22	1	59.00	58.70	4.1	10,281	0.04%
2023/05/29	0	0.00	5	60.30	60.00	-5	10,361	-0.05%
2023/05/26	2	58.90	0	0.00	58.90	2	10,595	0.02%
2023/05/25	3	59.07	0	0.00	58.70	3	10,907	0.03%
2023/05/24	3	60.17	0	0.00	60.10	3	11,227	0.03%
2023/05/23	1	60.50	0	0.00	60.10	1	11,458	0.01%
2023/05/22	1	59.70	2	60.60	60.20	-1	11,482	-0.01%
2023/05/19	0	0.00	2	60.40	60.30	-2	11,432	-0.02%
2023/05/17	2	59.70	1	60.10	60.20	1	11,390	0.01%
2023/05/15	0	0.00	2	60.15	60.20	-2	11,413	-0.02%
2023/05/12	3	59.00	0	0.00	59.20	3	11,434	0.03%
2023/05/11	16.3	59.90	6	59.53	59.10	10.3	11,447	0.09%
2023/05/10	2	61.30	27.1	61.31	61.60	-25.1	11,368	-0.22%
2023/05/08	4	59.50	0	0.00	59.40	4	11,536	0.03%
2023/05/05	23.2	59.69	0	0.00	59.50	23.2	11,898	0.19%
2023/05/04	2.1	60.30	0	0.00	60.10	2.1	11,984	0.02%
2023/05/03	16.4	61.56	0	0.00	60.50	16.4	12,004	0.14%
2023/05/02	14.1	63.20	11	63.22	63.20	3.1	11,970	0.03%
2023/04/28	5.7	65.09	0	65.10	65.00	5.7	12,084	0.05%
2023/04/27	0.1	62.90	0	0.00	63.70	0.1	12,176	0.00%
2023/04/26	2.3	63.67	2	63.25	63.70	0.3	12,253	0.00%
2023/04/25	3.2	64.50	1	64.20	64.20	2.2	12,258	0.02%
2023/04/24	6	65.15	3	64.80	65.50	3	12,374	0.02%
2023/04/21	20.2	66.36	10	65.40	65.00	10.2	12,497	0.08%
2023/04/20	3	67.87	2	68.60	67.70	1	12,473	0.01%
2023/04/19	3	68.43	1	68.10	68.00	2	12,630	0.02%
2023/04/18	2.3	69.77	0	0.00	69.00	2.3	12,772	0.02%
2023/04/17	2	70.40	4	71.03	70.50	-2	12,889	-0.02%
2023/04/14	1	68.52	6	69.60	69.90	-5	13,041	-0.04%
2023/04/13	7.1	68.43	4	68.78	68.50	3.1	13,235	0.02%
2023/04/12	1	69.40	6	69.10	68.80	-5	13,442	-0.04%
2023/04/11	2	68.75	1	68.80	68.60	1	13,740	0.01%
2023/04/10	4	69.28	1	69.10	68.80	3	14,135	0.02%
2023/04/07	2	69.55	2.2	69.37	69.40	-0.2	14,505	0.00%
2023/04/06	2	68.50	0	0.00	67.80	2	14,953	0.01%
2023/03/31	2	68.80	2	69.30	68.50	0	15,727	0.00%
2023/03/30	0	0.00	1	69.00	68.50	-1	17,126	-0.01%
2023/03/29	1	68.80	1	68.80	68.80	0	17,649	0.00%
2023/03/28	6	69.78	4	69.30	69.30	2	18,203	0.01%
2023/03/27	2	69.70	7	70.26	69.70	-5	18,992	-0.03%
2023/03/24	1.1	69.74	1	70.00	70.50	0.1	19,983	0.00%
2023/03/23	2	70.00	0	0.00	69.90	2	20,125	0.01%
2023/03/22	0	0.00	5.2	70.22	70.40	-5.2	20,171	-0.03%
2023/03/21	6	69.67	0	0.00	69.00	6	20,226	0.03%
2023/03/20	3	69.83	9	70.24	69.60	-6	20,233	-0.03%
2023/03/17	5	68.70	2	69.00	69.00	3	20,203	0.01%
2023/03/16	22.2	69.14	29	69.41	68.20	-6.8	20,128	-0.03%
2023/03/15	26	71.45	26.1	71.65	71.00	-0.1	19,886	0.00%
2023/03/14	46.2	73.18	15	73.68	72.50	31.2	19,571	0.16%
2023/03/13	6	80.48	15	80.61	80.50	-9	18,898	-0.05%
2023/03/10	13	79.82	14	80.89	79.10	-1	18,755	-0.01%
2023/03/09	0	0.00	6	80.13	80.10	-6	18,527	-0.03%
2023/03/08	14	79.88	4	79.08	79.00	10	18,647	0.05%
2023/03/07	4	81.20	8	81.30	80.70	-4	18,699	-0.02%
2023/03/06	10	80.63	7	80.66	80.60	3	18,803	0.02%
2023/03/03	6	80.28	6.2	81.08	81.10	-0.2	19,016	0.00%
2023/03/02	70.1	80.03	15	80.58	80.70	55.1	19,149	0.29%
2023/03/01	7	77.63	7	78.21	78.60	0	18,998	0.00%
2023/02/24	3	78.60	4	79.58	79.60	-1	18,961	-0.01%
2023/02/23	4	78.85	30	79.19	79.20	-26	18,829	-0.14%
2023/02/22	3.2	77.19	4	78.52	76.70	-0.8	18,592	0.00%
2023/02/21	6	76.98	18	76.42	77.50	-12	18,344	-0.07%
2023/02/20	2.1	73.24	7	73.79	74.00	-4.9	18,296	-0.03%
2023/02/17	10	72.80	6	73.22	73.30	4	18,522	0.02%
2023/02/16	3	73.83	2	74.00	73.70	1	18,664	0.01%
2023/02/15	10	74.02	4	73.70	73.70	6	19,073	0.03%
2023/02/14	1	74.60	7	74.94	74.80	-6	19,329	-0.03%
2023/02/13	7	73.67	4	73.80	73.80	3	19,474	0.02%
2023/02/10	9	75.87	31	75.88	75.50	-22	19,706	-0.11%
2023/02/09	5.1	77.04	1	77.20	76.90	4	20,025	0.02%
2023/02/08	1.8	78.13	0.3	77.70	77.90	1.5	20,279	0.01%
2023/02/07	1	76.10	14	76.93	77.60	-13	20,350	-0.06%
2023/02/06	22	76.83	2	77.80	76.10	20	20,482	0.10%
2023/02/03	22	80.52	21	81.07	79.50	1	20,459	0.00%
2023/02/02	9	78.03	24	78.21	78.60	-15	20,220	-0.07%
2023/02/01	5	76.70	3	76.67	76.70	2	20,217	0.01%
2023/01/31	6	75.58	6	75.98	75.90	0	20,313	0.00%
2023/01/30	1	74.30	21	74.65	75.60	-20	20,414	-0.10%
2023/01/17	17.1	74.06	8	74.83	73.60	9.1	20,433	0.04%
2023/01/16	7	73.19	8	73.50	73.70	-1	20,475	0.00%
2023/01/13	4	74.45	17	74.87	74.50	-13	20,424	-0.06%
2023/01/12	19	74.74	0	0.00	74.10	19	20,536	0.09%
2023/01/11	8	76.23	16	77.49	76.10	-8	20,473	-0.04%
2023/01/10	16	76.76	10	78.05	76.50	6	20,444	0.03%
2023/01/09	16	77.53	6	78.18	77.50	10	20,639	0.05%
2023/01/06	12	76.05	11	76.64	77.80	1	20,709	0.00%
2023/01/05	9	77.29	15	78.55	77.10	-6	20,762	-0.03%
2023/01/04	27	77.83	15	80.10	77.10	12	20,903	0.06%
2023/01/03	47	79.54	17	79.96	79.20	30	20,825	0.14%
2022/12/30	11	80.02	14	80.51	80.10	-3	20,753	-0.01%
2022/12/29	15.6	79.13	14	79.87	79.20	1.6	20,637	0.01%
2022/12/28	20.1	80.06	1.1	80.18	79.00	19	20,583	0.09%
2022/12/27	29.4	83.25	31	84.34	82.10	-1.6	20,463	-0.01%
2022/12/26	55	83.76	7	83.84	82.40	48	20,553	0.23%
2022/12/23	26	85.03	13.3	85.68	86.20	12.7	20,344	0.06%
2022/12/22	25	84.44	45.6	84.01	87.20	-20.6	19,732	-0.10%
2022/12/21	3	78.87	6	78.43	79.80	-3	18,579	-0.02%
2022/12/20	31	77.46	20	78.24	76.70	11	18,285	0.06%
2022/12/19	5	78.82	6	78.17	76.20	-1	18,086	-0.01%
2022/12/16	13	77.99	33.3	77.07	78.80	-20.3	17,509	-0.12%
2022/12/15	1	73.00	59.2	72.12	72.50	-58.2	16,827	-0.35%
2022/12/14	16	68.99	10	69.65	70.70	6	17,223	0.03%
2022/12/13	5	70.40	9	70.78	70.30	-4	17,331	-0.02%
2022/12/12	1	69.40	2	70.10	69.30	-1	17,584	-0.01%
2022/12/09	0	0.00	5	69.90	70.10	-5	17,814	-0.03%
2022/12/08	5.1	68.50	5	68.88	68.60	0.1	18,088	0.00%
2022/12/07	18	69.23	9	69.90	69.10	9	18,250	0.05%
2022/12/06	54	71.61	3	73.80	70.60	51	18,254	0.28%
2022/12/05	1	74.90	3	75.00	74.30	-2	18,390	-0.01%
2022/12/02	1	74.50	0	0.00	74.50	1	18,584	0.01%
2022/12/01	21.1	76.06	2	77.00	75.30	19.1	18,774	0.10%
2022/11/30	16	75.44	15	75.93	76.10	1	18,698	0.01%
2022/11/29	0	0.00	13	74.41	74.70	-13	18,769	-0.07%
2022/11/28	3	73.00	0	0.00	72.90	3	18,998	0.02%
2022/11/25	3.1	75.96	3	76.67	74.90	0.1	18,973	0.00%
2022/11/24	0	0.00	11	74.99	75.40	-11	19,000	-0.06%
2022/11/23	10	69.80	36	70.75	71.10	-26	18,785	-0.14%
2022/11/22	13	69.27	5	70.30	69.10	8	18,934	0.04%
2022/11/21	26	70.02	1	69.80	69.50	25	18,878	0.13%
2022/11/18	27	72.55	5.7	73.80	71.80	21.4	18,843	0.11%
2022/11/17	11	74.92	2	75.05	74.20	9	18,944	0.05%
2022/11/16	32	74.07	43	74.96	75.30	-11	18,910	-0.06%
2022/11/15	14	74.06	19	73.85	74.60	-5	18,998	-0.03%
2022/11/14	8	74.21	6	74.70	74.10	2	18,805	0.01%
2022/11/11	19	74.33	8	76.51	73.50	11	18,698	0.06%
2022/11/10	12	73.19	32.5	73.35	74.40	-20.5	18,395	-0.11%
2022/11/09	0	0.00	1	72.40	72.00	-1	18,244	-0.01%
2022/11/08	4	71.70	12	71.80	70.40	-8	18,282	-0.04%
2022/11/07	2	69.50	5	69.04	70.00	-3	18,009	-0.02%
2022/11/04	1	66.40	1	66.90	66.60	0	17,759	0.00%
2022/11/03	0.1	65.80	1	65.80	65.80	-1	17,605	-0.01%
2022/11/02	2	68.05	6	67.92	66.50	-4	17,748	-0.02%
2022/11/01	5	66.10	2	65.90	66.00	3	17,590	0.02%
2022/10/31	0.1	67.60	15.3	67.33	67.70	-15.2	17,596	-0.09%
2022/10/28	5.1	70.28	6	68.90	68.50	-1	17,585	-0.01%
2022/10/26	0.1	69.10	1	68.90	69.20	-1	17,483	-0.01%
2022/10/25	0	68.80	0.2	68.65	67.70	-0.2	17,395	0.00%
2022/10/24	0	0.00	0	68.60	68.50	0	17,586	0.00%
2022/10/21	0	0.00	1	67.10	66.50	-1	17,570	-0.01%
2022/10/20	5.1	64.00	5	64.40	66.90	0.1	17,578	0.00%
2022/10/19	9.1	67.87	8	68.20	67.90	1.1	17,706	0.01%
2022/10/18	1	66.20	4	66.63	67.00	-3	17,674	-0.02%
2022/10/17	37	63.21	39	63.99	64.90	-2	17,705	-0.01%
2022/10/14	3	68.00	25.1	68.40	68.80	-22.1	17,512	-0.13%
2022/10/13	11.1	66.38	1.5	66.07	65.40	9.6	17,873	0.05%
2022/10/12	17.2	68.75	2	68.90	68.30	15.2	18,252	0.08%
2022/10/11	0	0.00	3	72.33	72.20	-3	18,103	-0.02%
2022/10/07	12	73.47	12	73.87	73.20	0	17,998	0.00%
2022/10/06	19	72.31	27	72.96	73.60	-8	18,048	-0.04%
2022/10/05	11.9	72.94	16	73.34	72.90	-4.2	18,103	-0.02%
2022/10/04	17.1	71.90	16	72.42	71.60	1.1	18,225	0.01%
2022/10/03	2	70.10	30	69.08	70.30	-28	18,110	-0.15%
2022/09/30	5	63.50	31.3	65.14	66.80	-26.3	17,994	-0.15%
2022/09/29	23	66.93	36	68.18	66.50	-13	17,966	-0.07%
2022/09/28	44.2	67.45	4.3	67.26	65.70	39.9	17,990	0.22%
2022/09/27	14	70.34	34	70.84	71.00	-20	18,355	-0.11%
2022/09/26	72.6	71.01	47	71.15	69.40	25.6	18,480	0.14%
2022/09/23	21	75.60	36.1	76.20	74.90	-15.1	18,620	-0.08%
2022/09/22	49	75.50	15	75.69	74.70	34	18,861	0.18%
2022/09/21	11	74.88	69.5	77.60	78.30	-58.5	19,104	-0.31%
2022/09/20	4.1	75.18	3.3	75.91	75.10	0.8	19,163	0.00%
2022/09/19	52	77.58	15.6	77.23	74.10	36.5	19,630	0.19%
2022/09/16	13	78.86	10	79.14	80.70	3	19,925	0.02%
2022/09/15	5.9	80.82	1	82.20	80.70	4.9	20,286	0.02%
2022/09/14	3	76.30	152	75.82	79.10	-149	20,546	-0.73%	大賣/鉅額交易
2022/09/13	46.2	77.69	47.2	78.20	77.70	-1	20,614	0.00%
2022/09/12	10	77.10	10.1	77.50	76.90	0	20,925	0.00%
2022/09/08	29.4	73.26	26	73.68	74.10	3.4	20,836	0.02%
2022/09/07	15.7	74.27	10	74.60	74.50	5.7	20,908	0.03%
2022/09/06	22.3	76.87	47	77.77	76.80	-24.7	20,750	-0.12%
2022/09/05	5	77.45	9	76.64	76.20	-4	20,692	-0.02%
2022/09/02	47.3	81.01	43	83.12	78.00	4.3	20,581	0.02%
2022/09/01	35	84.39	23	84.98	83.70	12	20,346	0.06%
2022/08/31	26.5	83.65	23.8	84.23	86.80	2.7	20,415	0.01%
2022/08/30	1	86.60	0	0.00	86.10	1	20,129	0.00%
2022/08/29	74.2	86.99	82	88.02	86.30	-7.8	20,111	-0.04%
2022/08/26	2	93.20	5	93.10	93.10	-3	20,046	-0.01%
2022/08/25	0.1	93.30	5	92.70	92.80	-4.9	20,010	-0.02%
2022/08/24	10.1	92.75	1	93.30	91.30	9.1	20,068	0.05%
2022/08/23	7.1	95.03	6	96.00	94.60	1.1	20,090	0.01%
2022/08/22	68	96.42	19	95.46	95.10	49	20,154	0.24%
2022/08/19	1	101.00	12	101.13	100.50	-11	20,021	-0.05%
2022/08/18	2	100.75	11.2	101.41	101.00	-9.2	20,220	-0.05%
2022/08/17	8	100.88	27	101.78	101.50	-19	20,697	-0.09%
2022/08/16	111	100.17	4	100.38	99.90	107	21,251	0.50%	大買/鉅額交易
2022/08/15	75	100.43	73	101.08	101.50	2	21,871	0.01%
2022/08/12	1	103.50	7	103.71	104.50	-6	21,770	-0.03%
2022/08/11	17	103.47	15	104.43	103.00	2	21,901	0.01%
2022/08/10	44.2	104.19	20.4	104.98	103.00	23.8	21,885	0.11%
2022/08/09	8.4	105.52	221	105.50	105.00	-212.6	21,937	-0.97%	大賣/鉅額交易
2022/08/08	2	107.25	1.1	106.07	107.50	1	21,826	0.00%
2022/08/05	0	0.00	33	107.09	107.50	-33	21,846	-0.15%
2022/08/04	32	102.63	10	104.50	104.00	22	21,921	0.10%
2022/08/03	10	103.50	10	104.50	104.50	0	21,955	0.00%
2022/08/02	31	104.40	2	104.25	105.00	29	22,088	0.13%
2022/08/01	1	107.00	1.1	106.55	107.50	-0.1	22,109	0.00%
2022/07/29	7.5	106.63	50.1	106.21	107.00	-42.6	22,202	-0.19%
2022/07/28	9	102.94	8	102.88	102.00	1	22,118	0.00%
2022/07/27	6.1	101.52	56.1	104.34	104.50	-50	22,091	-0.23%
2022/07/26	100	100.91	56.1	101.60	100.50	44	22,099	0.20%
2022/07/25	35.1	103.86	28	104.45	104.00	7.1	21,952	0.03%
2022/07/22	7.2	106.58	9.1	106.34	106.50	-1.9	21,993	-0.01%
2022/07/21	19.8	105.55	18.9	106.55	105.50	0.9	22,013	0.00%
2022/07/20	27.1	106.51	11	104.27	103.50	16.1	21,989	0.07%
2022/07/19	42.4	129.65	23	124.42	131.00	19.4	21,598	0.09%
2022/07/18	77.9	119.30	36.1	120.62	121.00	41.8	21,147	0.20%
2022/07/15	25	117.22	4	117.50	117.00	21	21,144	0.10%
2022/07/14	2	116.50	52	115.96	118.50	-50	21,219	-0.24%
2022/07/13	25	114.40	27.1	117.22	113.50	-2.1	21,063	-0.01%
2022/07/12	57.4	114.34	6.1	112.68	112.00	51.4	20,966	0.24%
2022/07/11	20	118.50	171	120.03	120.50	-151	20,719	-0.73%	大賣/鉅額交易
2022/07/08	6.1	120.25	32	120.38	120.50	-25.9	20,675	-0.13%
2022/07/07	150	116.20	155	116.54	116.50	-5	20,505	-0.02%	大買/大賣/
2022/07/06	36.8	113.95	37	114.73	113.50	-0.2	20,500	0.00%
2022/07/05	59.5	115.46	57	116.00	116.00	2.5	20,405	0.01%
2022/07/04	46	112.99	61	113.93	115.50	-15	19,948	-0.08%
2022/07/01	73	115.01	22	118.68	111.00	51	19,836	0.26%
2022/06/30	28	116.86	36	117.90	119.00	-8	19,480	-0.04%
2022/06/29	54	121.31	33	125.86	120.00	21	19,155	0.11%
2022/06/28	80	124.31	72	125.56	128.00	8	18,787	0.04%
2022/06/27	6	124.67	38.2	126.74	128.00	-32.2	18,412	-0.17%
2022/06/24	6.1	116.39	178.4	114.16	116.50	-172.3	17,937	-0.96%	大賣/鉅額交易
2022/06/23	55	114.90	94.1	115.41	110.50	-39.1	17,617	-0.22%
2022/06/22	31	118.31	65.3	120.47	120.00	-34.3	17,276	-0.20%
2022/06/21	5	122.09	86	122.94	123.50	-81	16,758	-0.48%
2022/06/20	75	124.30	74.1	121.19	119.50	0.9	16,534	0.01%
2022/06/17	19.8	131.05	13.8	131.88	131.00	6	16,156	0.04%
2022/06/16	86.7	137.62	88.2	134.04	131.00	-1.5	15,984	-0.01%
2022/06/15	40.3	140.63	11	142.55	140.50	29.3	16,030	0.18%
2022/06/14	8.1	142.83	13	142.08	143.00	-4.9	16,380	-0.03%
2022/06/13	58.3	143.51	6	143.58	143.00	52.3	17,312	0.30%
2022/06/10	56.1	150.80	2	152.25	150.00	54.1	17,735	0.30%
2022/06/09	80.6	155.82	1	155.50	155.00	79.6	17,977	0.44%
2022/06/08	12	160.12	4	160.63	161.50	8	18,124	0.04%
2022/06/07	2	159.00	4	159.25	159.00	-2	18,565	-0.01%
2022/06/06	17	160.18	19	161.89	158.50	-2	19,086	-0.01%
2022/06/02	16	158.91	2	159.00	158.50	14	19,672	0.07%
2022/06/01	13	160.15	19.1	160.81	159.50	-6.1	20,734	-0.03%
2022/05/31	23	156.46	8	157.31	157.00	15	22,047	0.07%
2022/05/30	8.1	159.51	2.1	159.55	158.50	6	22,405	0.03%
2022/05/27	0	0.00	15.2	158.59	160.50	-15.2	22,706	-0.07%
2022/05/26	25.1	159.22	16.5	161.39	156.50	8.6	23,032	0.04%
2022/05/25	5.6	161.77	5.6	160.81	160.50	0	23,196	0.00%
2022/05/24	5.9	164.65	5.1	163.51	161.50	0.8	23,415	0.00%
2022/05/23	2	153.25	100.1	160.86	163.50	-98.1	23,452	-0.42%
2022/05/20	4	148.10	43.2	147.95	149.00	-39.2	23,616	-0.17%
2022/05/19	35.3	141.36	16.2	143.33	146.00	19.1	24,528	0.08%
2022/05/18	4.3	144.91	51	146.69	147.50	-46.7	25,491	-0.18%
2022/05/17	67.1	144.55	2	144.50	143.00	65.1	26,034	0.25%
2022/05/16	53	149.21	29	150.38	148.00	24	26,380	0.09%
2022/05/13	0	0.00	9.5	152.11	153.50	-9.5	26,755	-0.04%
2022/05/12	53	149.53	52	150.13	148.50	1	27,852	0.00%
2022/05/11	0	151.90	6	151.25	151.50	-6	28,048	-0.02%
2022/05/10	4	151.75	17.2	150.20	151.50	-13.2	28,426	-0.05%
2022/05/09	22	149.25	30.6	149.70	148.00	-8.6	28,842	-0.03%
2022/05/06	111.8	147.56	98	150.64	151.50	13.8	29,843	0.05%	大買/
2022/05/05	24.1	152.71	79.6	152.57	153.00	-55.6	29,960	-0.19%
2022/05/04	4.5	148.74	102.2	150.19	148.50	-97.8	29,923	-0.33%	大賣/
2022/05/03	22	143.93	22	145.09	146.00	0	30,123	0.00%
2022/04/29	1.1	146.45	50	146.39	146.00	-48.9	30,426	-0.16%
2022/04/28	19.1	143.14	7	146.36	142.00	12.1	30,615	0.04%
2022/04/27	4	141.25	8	141.00	144.00	-4	30,648	-0.01%
2022/04/26	82.1	146.33	2	150.75	145.00	80.1	30,761	0.26%
2022/04/25	83.1	149.13	32	149.80	148.00	51.1	30,860	0.17%
2022/04/22	14.4	155.82	4	157.13	156.00	10.4	30,890	0.03%
2022/04/21	2.5	157.70	54.3	158.65	157.50	-51.8	31,098	-0.17%
2022/04/20	9.2	156.22	9	157.39	155.50	0.2	31,348	0.00%
2022/04/19	0	0.00	37	155.03	156.00	-37	31,482	-0.12%
2022/04/18	27.1	151.19	5	152.00	151.00	22.1	31,728	0.07%
2022/04/15	13	154.23	28.9	155.64	155.00	-15.9	32,036	-0.05%
2022/04/14	18	154.97	4.2	158.76	154.50	13.8	32,163	0.04%
2022/04/13	5.2	156.90	11	157.95	158.00	-5.8	32,253	-0.02%
2022/04/12	42	148.38	29	152.02	153.00	13	32,311	0.04%
2022/04/11	51.7	154.59	1.5	156.67	151.50	50.2	32,351	0.16%
2022/04/08	15.5	153.79	74	154.52	154.00	-58.5	32,947	-0.18%
2022/04/07	105.3	149.95	37	151.28	149.50	68.3	33,063	0.21%	大買/
2022/04/06	18	154.75	4	156.00	156.00	14	33,093	0.04%
2022/04/01	6	158.42	10.1	158.95	160.00	-4.1	33,478	-0.01%
2022/03/31	28.1	157.63	27	158.46	158.50	1.1	33,528	0.00%
2022/03/30	7	156.65	58	158.61	160.00	-51	33,688	-0.15%
2022/03/29	8.2	155.33	0	0.00	154.50	8.2	33,769	0.02%
2022/03/28	6.1	153.52	38	154.96	156.00	-31.9	34,092	-0.09%
2022/03/25	99.2	155.86	27.2	156.99	153.50	72	34,467	0.21%
2022/03/24	50	160.57	18	162.33	160.00	32	34,857	0.09%
2022/03/23	19	163.77	34	164.96	163.00	-15	35,566	-0.04%
2022/03/22	20.2	163.25	32	165.72	162.50	-11.8	36,222	-0.03%
2022/03/21	23.1	163.94	28	165.46	163.00	-4.9	37,126	-0.01%
2022/03/18	68.2	161.60	31	162.45	163.00	37.2	38,261	0.10%
2022/03/17	34	164.00	48	165.64	168.00	-14	38,841	-0.04%
2022/03/16	96.5	160.85	66	160.80	161.50	30.5	39,919	0.08%
2022/03/15	58.1	174.81	8.1	176.43	172.50	50	39,944	0.13%
2022/03/14	16	177.84	80	179.68	182.00	-64	41,030	-0.16%
2022/03/11	6	175.00	11	175.00	175.00	-5	42,473	-0.01%
2022/03/10	20	177.78	33.5	179.47	176.50	-13.5	43,249	-0.03%
2022/03/09	13.7	172.40	12	174.79	174.00	1.7	43,857	0.00%
2022/03/08	183.4	173.13	95.1	173.99	170.50	88.3	44,460	0.20%	大買/
2022/03/07	148.1	184.19	80.6	186.63	180.00	67.5	43,865	0.15%	大買/
2022/03/04	61.4	197.02	81.1	199.30	192.00	-19.7	43,042	-0.05%
2022/03/03	22	192.82	30.4	194.37	192.00	-8.4	41,921	-0.02%
2022/03/02	57.1	191.15	17	191.65	190.50	40.1	41,774	0.10%
2022/03/01	12	193.17	52.3	193.65	193.00	-40.3	41,636	-0.10%
2022/02/25	1	189.00	16	187.94	187.00	-15	41,391	-0.04%
2022/02/24	21	187.29	15	188.59	182.00	6	41,218	0.01%
2022/02/23	12	187.63	48.3	188.73	190.00	-36.3	40,843	-0.09%
2022/02/22	123.3	184.14	56	183.98	181.50	67.3	40,488	0.17%	大買/
2022/02/21	14	197.46	12.3	197.02	195.00	1.7	39,762	0.00%
2022/02/18	7.2	186.67	57	187.78	194.50	-49.8	39,031	-0.13%
2022/02/17	47.1	186.41	37.3	186.15	183.00	9.8	38,225	0.03%
2022/02/16	4	183.38	40.2	182.54	183.50	-36.2	37,912	-0.10%
2022/02/15	42.3	180.01	37	180.72	178.50	5.3	38,206	0.01%
2022/02/14	46	179.11	70.4	180.64	180.00	-24.4	38,783	-0.06%
2022/02/11	61.4	174.20	18	176.58	172.00	43.4	38,390	0.11%
2022/02/10	43.1	175.15	60	175.93	175.50	-17	39,037	-0.04%
2022/02/09	44	174.95	31	176.77	173.50	13	39,741	0.03%
2022/02/08	69	173.95	63	174.08	172.00	6	39,830	0.02%
2022/02/07	5	156.30	104	155.54	162.00	-99	39,996	-0.25%	大賣/
2022/01/26	27.1	148.11	66	148.45	147.50	-38.9	41,239	-0.09%
2022/01/25	110.2	147.08	108	145.62	145.50	2.2	41,581	0.01%	大買/大賣/
2022/01/24	35.2	149.53	38.1	151.66	153.00	-2.9	41,813	-0.01%
2022/01/21	37	155.49	11.2	156.22	151.50	25.8	42,137	0.06%
2022/01/20	7	161.14	32.1	161.85	161.00	-25.1	42,290	-0.06%
2022/01/19	25.1	163.13	8	164.13	161.50	17.1	42,524	0.04%
2022/01/18	43	166.45	41	167.60	166.00	2	42,715	0.00%
2022/01/17	66.1	167.49	4.2	167.31	166.00	62	43,550	0.14%
2022/01/14	8	170.00	54	169.99	173.50	-46	44,029	-0.10%
2022/01/13	67	170.55	21	172.60	168.50	46	44,460	0.10%
2022/01/12	75	177.50	47	178.60	176.00	28	44,725	0.06%
2022/01/11	12	180.83	50	181.62	181.50	-38	45,521	-0.08%
2022/01/10	124	180.62	83	181.99	179.50	41	46,605	0.09%	大買/
2022/01/07	35	187.73	24	189.88	187.50	11	47,315	0.02%
2022/01/06	24	191.27	21	192.90	191.00	3	48,866	0.01%
2022/01/05	31.2	191.22	35.3	192.84	191.00	-4.1	49,726	-0.01%
2022/01/04	41	186.70	57	187.54	191.50	-16	50,499	-0.03%
2022/01/03	106	191.33	63.1	188.39	187.50	42.9	51,296	0.08%	大買/
2021/12/30	47	199.01	15	199.10	198.50	32	51,827	0.06%
2021/12/29	37	200.70	10	202.50	201.00	27	52,778	0.05%
2021/12/28	242	202.38	243	203.93	200.50	-1	54,654	0.00%	大買/大賣/
2021/12/27	16.1	198.84	2	199.00	199.00	14.1	55,451	0.03%
2021/12/24	26	199.73	54	202.57	199.00	-28	56,326	-0.05%
2021/12/23	52.1	200.77	28.6	205.53	200.00	23.5	56,322	0.04%
2021/12/22	126.1	203.80	127.2	204.83	204.00	-1.2	56,540	0.00%	大買/大賣/
2021/12/21	65	202.25	85.2	202.99	207.00	-20.2	56,543	-0.04%
2021/12/20	39.2	197.30	56	197.72	199.00	-16.8	56,620	-0.03%
2021/12/17	261.1	200.56	235.1	203.43	200.00	26	56,644	0.05%	大買/大賣/
2021/12/16	13.1	200.07	7	199.29	196.50	6.1	56,315	0.01%
2021/12/15	17	194.26	53.1	195.13	199.00	-36.1	56,196	-0.06%
2021/12/14	72.1	193.20	45	193.68	189.50	27.1	56,156	0.05%
2021/12/13	33.1	205.20	23.1	209.32	201.50	10	55,319	0.02%
2021/12/10	47.4	207.08	22	207.36	210.50	25.4	55,553	0.05%
2021/12/09	9	200.67	85.1	200.91	208.00	-76.1	54,894	-0.14%
2021/12/08	61	199.21	135.7	197.83	197.00	-74.7	54,715	-0.14%	大賣/
2021/12/07	52	187.93	118.3	184.53	191.00	-66.3	54,241	-0.12%	大賣/
2021/12/06	36	175.44	104.3	173.41	176.50	-68.3	53,587	-0.13%	大賣/
2021/12/03	53.2	167.18	71.2	167.65	164.50	-18	53,625	-0.03%
2021/12/02	56	165.06	178.6	163.49	169.50	-122.6	53,692	-0.23%	大賣/鉅額交易
2021/12/01	11	154.27	71	155.49	154.50	-60	53,099	-0.11%
2021/11/30	13	155.19	63.2	156.07	156.50	-50.2	53,553	-0.09%
2021/11/29	26.3	152.46	75.9	153.19	153.00	-49.6	54,150	-0.09%
2021/11/26	52	154.02	86.2	155.16	152.00	-34.2	55,260	-0.06%
2021/11/25	41	156.21	113.2	157.02	157.50	-72.2	55,943	-0.13%	大賣/
2021/11/24	19.1	153.55	66.3	154.07	154.00	-47.2	56,530	-0.08%
2021/11/23	21	155.31	72.6	156.23	154.00	-51.6	58,328	-0.09%
2021/11/22	47.2	155.26	94	157.36	154.50	-46.8	60,206	-0.08%
2021/11/19	59.1	156.78	53	158.47	156.00	6.1	61,871	0.01%
2021/11/18	11	160.09	74	160.41	160.50	-63	64,140	-0.10%
2021/11/17	65.2	156.76	114.3	157.83	158.50	-49.1	66,010	-0.07%	大賣/
2021/11/16	31	159.08	110.1	159.77	161.00	-79.1	67,378	-0.12%	大賣/
2021/11/15	34	158.63	83	159.23	157.00	-49	69,856	-0.07%
2021/11/12	32.4	159.00	82.3	160.37	159.00	-49.9	71,211	-0.07%
2021/11/11	111	165.86	95	169.01	159.50	16	71,484	0.02%	大買/
2021/11/10	128.2	180.94	79	184.34	177.00	49.2	72,107	0.07%	大買/
2021/11/09	57.3	186.43	88	187.46	183.50	-30.8	73,224	-0.04%
2021/11/08	124	184.73	185	183.09	190.00	-61	73,787	-0.08%	大買/大賣/
2021/11/05	135	173.99	184	175.07	178.00	-49	74,735	-0.07%	大買/大賣/
2021/11/04	120	178.17	177.2	178.24	174.50	-57.2	76,083	-0.08%	大買/大賣/
2021/11/03	88	171.68	109.9	173.40	171.50	-21.9	76,323	-0.03%	大賣/
2021/11/02	24.2	160.74	85.1	162.62	161.00	-60.9	76,868	-0.08%
2021/11/01	24.3	159.25	65.3	161.28	158.50	-41	77,612	-0.05%
2021/10/29	19.2	160.27	91.2	158.50	160.00	-72	78,267	-0.09%
2021/10/28	26	155.92	86.2	156.34	153.50	-60.2	79,584	-0.08%
2021/10/27	18	153.53	81	154.38	153.00	-63	82,036	-0.08%
2021/10/26	40.1	157.12	89.1	158.43	157.00	-49	84,992	-0.06%
2021/10/25	5	154.70	86.9	156.37	157.50	-81.9	87,571	-0.09%
2021/10/22	70	155.61	86	155.03	152.50	-16	90,066	-0.02%
2021/10/21	45	162.28	92	162.66	159.00	-47	91,770	-0.05%
2021/10/20	13	161.27	73	161.37	159.50	-60	92,550	-0.06%
2021/10/19	66	159.98	96	161.13	158.00	-30	94,278	-0.03%
2021/10/18	26	150.67	85	151.78	160.00	-59	96,471	-0.06%
2021/10/15	48	161.91	79	162.33	161.00	-31	97,931	-0.03%
2021/10/14	14	157.04	116	160.26	164.50	-102	98,982	-0.10%	大賣/鉅額交易
2021/10/13	54	157.31	122	158.39	155.00	-68	99,248	-0.07%	大賣/
2021/10/12	68.1	157.65	88	158.72	153.50	-19.9	101,711	-0.02%
2021/10/08	34	169.59	70	167.61	169.50	-36	102,911	-0.03%
2021/10/07	26	169.04	94	170.70	171.50	-68	105,121	-0.06%
2021/10/06	64	166.92	78	164.43	161.50	-14	106,167	-0.01%
2021/10/05	76	166.38	219	163.81	173.00	-143	107,309	-0.13%	大賣/鉅額交易
2021/10/04	60.3	173.50	87.3	174.35	165.50	-27	108,342	-0.02%
2021/10/01	112.1	192.98	107	191.35	183.50	5.1	110,613	0.00%	大買/大賣/
2021/09/30	18	201.94	67	202.87	203.50	-49	112,158	-0.04%
2021/09/29	16	201.28	59	201.14	200.50	-43	113,993	-0.04%
2021/09/28	44	201.74	93	203.16	203.50	-49	115,755	-0.04%
2021/09/27	68	211.48	79	213.07	208.00	-11	117,732	-0.01%
2021/09/24	23	213.11	109.1	213.87	215.00	-86.1	121,860	-0.07%	大賣/
2021/09/23	29	208.52	78	208.92	207.50	-49	123,853	-0.04%
2021/09/22	49	204.43	90	204.13	203.00	-41	127,961	-0.03%
2021/09/17	15	208.10	95.2	207.13	210.00	-80.2	129,019	-0.06%
2021/09/16	21.2	202.95	71	203.49	200.50	-49.8	131,239	-0.04%
2021/09/15	68	200.95	115.7	202.23	205.00	-47.7	132,972	-0.04%	大賣/
2021/09/14	103.1	206.39	85	206.83	201.50	18.1	136,191	0.01%	大買/
2021/09/13	32.3	212.05	63	213.54	210.00	-30.7	138,442	-0.02%
2021/09/10	17	209.56	91	209.69	211.50	-74	139,336	-0.05%
2021/09/09	61	207.07	97	209.36	207.50	-36	140,530	-0.03%
2021/09/08	16	211.34	64.2	212.82	213.00	-48.2	141,059	-0.03%
2021/09/07	15	207.30	76	207.13	209.50	-61	141,359	-0.04%
2021/09/06	56.7	216.02	93	217.35	211.00	-36.4	140,707	-0.03%
2021/09/03	163.1	230.89	110	231.36	222.00	53.1	140,444	0.04%	大買/大賣/
2021/09/02	42	236.37	120	239.64	235.50	-78	139,951	-0.06%	大賣/
2021/09/01	85	240.86	77	239.44	235.00	8	139,269	0.01%
2021/08/31	71.1	247.68	130.5	249.44	248.00	-59.5	138,045	-0.04%	大賣/
2021/08/30	57.1	252.04	69	254.23	249.00	-12	137,102	-0.01%
2021/08/27	80	252.78	111	256.75	252.00	-31	136,378	-0.02%	大賣/
2021/08/26	123	255.29	97	255.54	258.00	26	134,570	0.02%	大買/
2021/08/25	125.1	256.44	236	254.29	262.00	-110.9	132,823	-0.08%	大買/大賣/鉅額交易
2021/08/24	62	249.92	105	247.47	244.00	-43	131,087	-0.03%	大賣/
2021/08/23	31	242.42	95.4	245.60	248.00	-64.4	129,142	-0.05%
2021/08/20	55	217.28	135	218.26	225.50	-80	129,352	-0.06%	大賣/
2021/08/19	96.3	219.64	201.7	219.03	213.00	-105.4	130,804	-0.08%	大賣/鉅額交易
2021/08/18	145.1	215.41	250.1	215.23	226.00	-104.9	129,864	-0.08%	大買/大賣/鉅額交易
2021/08/17	70.5	211.86	97	212.41	205.50	-26.5	130,875	-0.02%
2021/08/16	75	212.59	213	213.17	215.00	-138	131,847	-0.10%	大賣/鉅額交易
2021/08/13	183.1	225.25	221	225.81	215.00	-37.9	131,260	-0.03%	大買/大賣/
2021/08/12	140	219.68	156	221.58	230.00	-16	131,665	-0.01%	大買/大賣/
2021/08/11	166	216.81	272.1	216.16	217.00	-106	131,247	-0.08%	大買/大賣/鉅額交易
2021/08/10	93	227.80	124.5	228.52	225.00	-31.5	129,537	-0.02%	大賣/
2021/08/09	53.6	232.25	94.1	233.20	229.00	-40.5	128,839	-0.03%
2021/08/06	56	231.98	135.6	232.70	231.00	-79.6	128,536	-0.06%	大賣/
2021/08/05	135	224.70	160	224.73	221.00	-25	127,154	-0.02%	大買/大賣/
2021/08/04	281.3	231.94	114.7	233.39	233.00	166.6	126,543	0.13%	大買/大賣/鉅額交易
2021/08/03	117.5	232.01	158.1	232.72	229.00	-40.6	126,639	-0.03%	大買/大賣/
2021/08/02	223	224.49	342.1	218.93	232.00	-119.1	125,565	-0.09%	大買/大賣/鉅額交易
2021/07/30	227	242.24	242	242.24	223.50	-15	123,176	-0.01%	大買/大賣/
2021/07/29	153	238.92	202.6	240.55	248.00	-49.6	120,666	-0.04%	大買/大賣/
2021/07/28	228.3	209.13	171.1	210.68	225.50	57.2	118,502	0.05%	大買/大賣/
2021/07/27	67.2	205.13	123.9	204.17	205.00	-56.6	116,098	-0.05%	大賣/
2021/07/26	107.7	225.48	280	222.81	216.50	-172.3	115,006	-0.15%	大買/大賣/鉅額交易
2021/07/23	129.7	243.73	133.3	243.20	240.00	-3.6	113,819	0.00%	大買/大賣/
2021/07/22	148.3	227.50	130.1	229.66	240.00	18.3	112,099	0.02%	大買/大賣/
2021/07/21	181.5	249.79	100	258.09	238.50	81.5	109,689	0.07%	大買/
2021/07/20	192.1	269.36	255	266.31	260.50	-62.9	107,231	-0.06%	大買/大賣/
2021/07/19	125	289.20	152.2	286.18	286.00	-27.2	105,706	-0.03%	大買/大賣/
2021/07/16	104	289.78	103.1	292.54	286.00	0.9	105,178	0.00%	大買/大賣/
2021/07/15	71	267.68	227.3	271.86	278.50	-156.3	102,364	-0.15%	大賣/鉅額交易
2021/07/14	321.2	253.60	254.5	252.26	253.50	66.7	101,196	0.07%	大買/大賣/
2021/07/13	92.8	271.64	135	276.80	258.50	-42.3	98,531	-0.04%	大賣/
2021/07/12	38.4	288.59	181.3	288.60	287.00	-142.9	96,744	-0.15%	大賣/鉅額交易
2021/07/09	127.4	289.97	218.1	288.49	275.00	-90.7	94,700	-0.10%	大買/大賣/
2021/07/08	123.2	282.18	371.1	284.90	304.00	-247.8	92,400	-0.27%	大買/大賣/鉅額交易
2021/07/07	91.5	285.38	73.2	283.50	276.50	18.3	89,534	0.02%
2021/07/06	55.4	306.98	262	309.01	296.00	-206.6	87,537	-0.24%	大賣/鉅額交易
2021/07/05	65.9	310.21	347	307.56	302.00	-281.1	85,714	-0.33%	大賣/鉅額交易
2021/07/02	38.5	332.12	327.1	328.28	326.50	-288.5	83,762	-0.34%	大賣/鉅額交易
2021/07/01	200.3	338.35	606	346.49	336.00	-405.7	81,705	-0.50%	大買/大賣/鉅額交易
2021/06/30	36	306.72	496.2	308.61	321.00	-460.1	77,304	-0.60%	大賣/鉅額交易
2021/06/29	135.1	308.29	510.1	309.25	292.00	-375.1	75,146	-0.50%	大買/大賣/鉅額交易
2021/06/28	12	293.04	23	295.61	300.00	-11	71,395	-0.02%
2021/06/25	71.1	265.38	475.2	266.45	273.00	-404.1	70,194	-0.58%	大賣/鉅額交易
2021/06/24	15	236.20	467	243.97	248.50	-452	67,663	-0.67%	大賣/鉅額交易
2021/06/23	104.4	244.68	95	240.55	226.00	9.4	65,883	0.01%	大買/
2021/06/22	38	264.73	24.8	263.46	251.00	13.2	61,674	0.02%
2021/06/21	33.1	241.53	33	245.76	249.00	0.1	58,851	0.00%
2021/06/18	35	220.26	22	219.95	226.50	13	58,156	0.02%
2021/06/17	35.2	207.45	29.1	203.99	206.00	6.1	56,643	0.01%
2021/06/16	46	205.23	16.2	207.41	205.50	29.8	55,154	0.05%
2021/06/15	12	186.38	10	189.10	191.50	2	53,839	0.00%
2021/06/11	20	169.55	24.1	169.21	174.50	-4.1	53,432	-0.01%
2021/06/10	22	159.73	5	155.70	159.00	17	53,228	0.03%
2021/06/09	34.2	161.30	0	0.00	160.00	34.2	53,324	0.06%
2021/06/08	30	156.63	8.2	160.90	165.00	21.9	53,404	0.04%
2021/06/07	32	148.27	22	154.25	153.00	10	53,464	0.02%
2021/06/04	3.2	157.84	122	156.71	155.50	-118.9	53,521	-0.22%	大賣/鉅額交易
2021/06/03	17.1	160.48	38	163.34	161.00	-20.9	53,592	-0.04%
2021/06/02	21	161.24	17	163.06	160.00	4	53,515	0.01%
2021/06/01	28	151.95	6.1	156.98	159.50	22	53,205	0.04%
2021/05/31	15	148.50	25.3	154.30	145.00	-10.3	53,006	-0.02%
2021/05/28	54.3	148.25	75.1	150.03	154.50	-20.8	52,533	-0.04%
2021/05/27	89	136.78	68.1	139.33	140.50	20.9	50,723	0.04%
2021/05/26	11	122.59	60.1	119.05	128.00	-49.1	47,866	-0.10%
2021/05/25	242	122.44	43.1	127.07	116.50	198.9	46,237	0.43%	大買/鉅額交易
2021/05/24	79.1	120.70	56.2	122.29	125.00	22.9	43,825	0.05%
2021/05/21	20	111.83	32.1	113.84	114.00	-12.1	42,234	-0.03%
2021/05/20	7	99.26	80.1	102.15	104.00	-73.1	41,724	-0.18%
2021/05/19	32	92.25	11.1	94.45	94.60	20.9	39,609	0.05%
2021/05/18	6	85.10	7.2	85.29	86.00	-1.2	39,042	0.00%
2021/05/17	4	80.33	13	78.07	78.20	-9	38,911	-0.02%
2021/05/14	12	77.88	5	80.08	81.60	7	37,764	0.02%
2021/05/13	7	81.14	2	80.45	80.10	5	36,679	0.01%
2021/05/12	7.2	90.95	9	91.26	88.90	-1.9	36,346	-0.01%
2021/05/11	61.1	100.54	57.1	100.94	98.70	4	36,361	0.01%
2021/05/10	9	100.24	12	97.63	101.50	-3	35,317	-0.01%
2021/05/07	4	91.33	6	91.08	92.30	-2	34,558	-0.01%
2021/05/06	40	93.02	53	93.46	89.90	-13	34,312	-0.04%
2021/05/05	6	90.99	7	90.70	92.50	-1	33,721	0.00%
2021/05/04	32	98.55	25	100.22	91.40	7	33,189	0.02%
2021/05/03	11	100.16	35.1	100.63	101.50	-24.1	32,428	-0.07%
2021/04/29	7	91.04	15	92.55	94.70	-8	31,563	-0.03%
2021/04/28	1	92.60	6	96.73	92.50	-5	31,936	-0.02%
2021/04/27	11	93.35	19.1	93.60	91.20	-8.1	31,941	-0.03%
2021/04/26	19	88.36	58.1	89.86	90.20	-39.1	31,963	-0.12%
2021/04/23	53.1	83.24	9	87.59	82.00	44.1	32,715	0.13%
2021/04/22	93	92.39	26.1	93.86	85.80	66.9	32,945	0.20%
2021/04/21	17	87.95	20.4	88.22	89.60	-3.4	32,068	-0.01%
2021/04/20	31.3	81.25	17	79.59	81.50	14.3	31,928	0.04%
2021/04/19	18	78.66	21	80.43	80.60	-3	32,264	-0.01%
2021/04/16	2	69.20	31.1	68.74	73.30	-29.1	32,430	-0.09%
2021/04/15	0	0.00	1	66.90	66.70	-1	32,892	0.00%
2021/04/14	33	66.03	7	64.33	65.30	26	34,186	0.08%
2021/04/13	6	64.18	3	64.60	64.30	3	34,459	0.01%
2021/04/12	13	63.54	14	63.22	64.00	-1	35,159	0.00%
2021/04/09	3	57.63	0	0.00	58.20	3	36,862	0.01%
2021/04/08	4	58.73	6	59.00	58.90	-2	37,908	-0.01%
2021/04/07	1	56.80	8	58.23	58.70	-7	39,236	-0.02%
2021/04/06	4	56.78	9	57.10	57.40	-5	42,280	-0.01%
2021/04/01	2	56.25	2	55.95	55.90	0	43,279	0.00%
2021/03/31	4	55.45	20	56.89	55.10	-16	44,129	-0.04%
2021/03/30	4	55.08	0	0.00	54.60	4	44,067	0.01%
2021/03/29	3	54.83	2	55.25	55.40	1	44,720	0.00%
2021/03/26	2	51.00	3	52.63	52.90	-1	46,649	0.00%
2021/03/25	4	50.58	0	0.00	49.90	4	47,659	0.01%
2021/03/24	1	51.90	56	52.25	52.00	-55	48,732	-0.11%
2021/03/23	37	53.07	17	52.78	51.70	20	48,863	0.04%
2021/03/22	15	53.53	35	53.85	54.50	-20	48,009	-0.04%
2021/03/19	51	49.54	40	49.55	49.55	11	47,755	0.02%
2021/03/18	0	0.00	42	49.55	49.95	-42	48,015	-0.09%
2021/03/17	0	0.00	2	48.90	49.00	-2	48,441	0.00%
2021/03/16	0	0.00	3	48.45	48.65	-3	48,956	-0.01%
2021/03/15	6	48.00	6	48.60	48.70	0	49,649	0.00%
2021/03/12	3	47.95	11	48.34	47.40	-8	50,455	-0.02%
2021/03/11	0	0.00	1	48.10	47.25	-1	50,756	0.00%
2021/03/10	1	47.35	1	47.15	47.00	0	50,926	0.00%
2021/03/09	1	47.00	12	47.17	47.50	-11	51,141	-0.02%
2021/03/08	2	46.43	1	45.70	45.40	1	51,479	0.00%
2021/03/05	0.9	45.90	5	46.10	45.85	-4.1	51,890	-0.01%
2021/03/04	1	46.10	2	46.65	46.05	-1	52,319	0.00%
2021/03/03	3	45.67	4	46.56	47.30	-1	52,717	0.00%
2021/03/02	16	47.10	4	49.15	45.50	12	53,775	0.02%
2021/02/26	48	46.94	87	47.78	47.95	-39	54,074	-0.07%
2021/02/25	124	47.31	48	47.50	47.30	76	54,060	0.14%	大買/
2021/02/24	3	46.57	2	46.68	46.00	1	54,183	0.00%
2021/02/23	18	46.90	49	47.86	46.70	-31	54,262	-0.06%
2021/02/22	131	47.09	66	46.78	46.75	65	54,800	0.12%	大買/
2021/02/19	10	45.01	8	44.59	44.50	2	54,951	0.00%
2021/02/18	101	46.25	91	45.50	45.25	10	55,206	0.02%	大買/
2021/02/17	3	43.35	1	43.90	43.90	2	54,788	0.00%
2021/02/05	7	42.90	2	42.60	42.20	5	54,773	0.01%
2021/02/04	6	43.33	6	43.08	43.50	0	54,818	0.00%
2021/02/03	3	43.63	2	42.45	42.25	1	55,361	0.00%
2021/02/02	12	43.12	14	43.41	43.50	-2	56,019	0.00%
2021/02/01	1	42.40	3	42.32	41.35	-2	55,488	0.00%
2021/01/29	4	43.60	0	0.00	42.80	4	55,267	0.01%
2021/01/28	4	45.13	3	45.20	44.75	1	55,130	0.00%
2021/01/27	3	46.17	3	44.63	44.55	0	54,963	0.00%
2021/01/25	1	46.50	2	45.70	45.65	-1	54,998	0.00%
2021/01/22	4	44.26	6	44.75	44.80	-2	54,629	0.00%
2021/01/21	11	44.22	87	43.72	42.70	-76	54,212	-0.14%
2021/01/20	4	42.93	0	0.00	42.10	4	53,579	0.01%
2021/01/19	5	45.70	4	44.44	43.20	1	52,968	0.00%
2021/01/18	7	43.24	10	43.09	45.10	-3	52,507	-0.01%
2021/01/15	17	43.94	21	44.54	43.25	-4	51,347	-0.01%
2021/01/14	3	48.77	10	49.76	48.05	-7	50,492	-0.01%
2021/01/13	1.1	48.65	92	48.10	48.00	-91	50,040	-0.18%
2021/01/12	33.1	50.40	37	50.37	49.05	-3.9	49,715	-0.01%
2021/01/11	13	49.90	7.1	49.87	50.40	6	48,278	0.01%
2021/01/08	12	48.27	14	48.14	48.50	-2	47,488	0.00%
2021/01/07	21	46.51	13	46.51	47.35	8	46,536	0.02%
2021/01/06	103	51.82	8	51.79	50.30	95	45,072	0.21%	大買/
2021/01/05	112	55.43	22	55.91	54.60	90	44,340	0.20%	大買/
2021/01/04	33	56.16	18	55.36	57.10	15	43,023	0.03%
2020/12/31	14	51.96	14	51.76	52.90	0	40,875	0.00%
2020/12/30	14	49.91	22.8	49.98	50.10	-8.8	39,737	-0.02%
2020/12/29	34	53.83	70	52.94	49.35	-36	38,285	-0.09%
2020/12/28	14	51.11	51	52.05	52.80	-37	35,075	-0.11%
2020/12/25	29	47.81	64	48.31	48.00	-35	33,634	-0.10%
2020/12/24	58	45.79	27	45.49	45.25	31	32,551	0.10%
2020/12/23	60	43.96	29	44.57	45.45	31	32,156	0.10%
2020/12/22	102	47.47	87	46.73	43.15	15	31,216	0.05%	大買/
2020/12/21	26	44.78	27	46.04	47.50	-1	28,681	0.00%
2020/12/18	46	43.30	26	43.43	43.20	20	27,305	0.07%
2020/12/17	2	41.35	3	41.67	42.35	-1	25,975	0.00%
2020/12/16	5	40.65	1	40.55	41.00	4	25,507	0.02%
2020/12/15	15	41.59	11	40.80	40.00	4	25,254	0.02%
2020/12/14	7	40.89	7	41.36	40.75	0	24,601	0.00%
2020/12/11	12	40.45	2	40.80	38.95	10	24,110	0.04%
2020/12/10	22	41.88	15	41.74	41.40	7	23,548	0.03%
2020/12/09	7	41.29	20	41.55	41.40	-13	22,943	-0.06%
2020/12/08	1	41.35	11	41.27	40.60	-10	22,173	-0.05%
2020/12/07	11	38.42	14	38.38	38.25	-3	21,113	-0.01%
2020/12/04	4	38.31	4	38.34	38.00	0	20,573	0.00%
2020/12/03	2	40.30	1	40.50	39.50	1	20,136	0.00%
2020/12/02	14	40.17	5	40.31	40.00	9	19,824	0.05%
2020/12/01	7	41.42	1	42.35	41.10	6	19,317	0.03%
2020/11/30	2	43.03	5	43.21	43.70	-3	18,836	-0.02%
2020/11/27	5	41.75	6	41.86	43.00	-1	18,393	-0.01%
2020/11/26	13	42.03	2	42.55	40.65	11	17,895	0.06%
2020/11/25	1	37.70	14	39.47	40.90	-13	16,799	-0.08%
2020/11/24	4	37.10	9	37.44	37.20	-5	16,009	-0.03%
2020/11/23	6	37.70	3	37.82	37.45	3	15,818	0.02%
2020/11/20	0	0.00	11	37.27	36.75	-11	15,621	-0.07%
2020/11/19	28	36.47	26	37.22	37.45	2	15,539	0.01%
2020/11/18	37	33.87	156	35.71	36.40	-119	14,552	-0.82%	大賣/鉅額交易
2020/11/17	144	32.48	25	33.13	33.35	119	13,788	0.86%	大買/鉅額交易
2020/11/16	3	31.40	4	31.58	31.55	-1	13,474	-0.01%
2020/11/13	5	30.56	4	31.16	30.60	1	13,393	0.01%
2020/11/12	7	31.04	1	31.45	31.20	6	13,198	0.05%
2020/11/11	3	30.40	2.7	31.77	32.45	0.3	13,081	0.00%
2020/11/10	24	32.18	29	31.62	29.80	-5	12,631	-0.04%
2020/11/09	3	31.85	38	31.02	32.25	-35	11,564	-0.30%
2020/11/06	30	28.75	6	29.00	29.35	24	11,333	0.21%
2020/11/05	3	28.80	2	29.00	28.95	1	11,279	0.01%
2020/11/04	13	28.70	1	28.15	28.90	12	11,238	0.11%
2020/11/03	0	0.00	4	28.59	28.60	-4	11,022	-0.04%
2020/11/02	0	0.00	2	27.90	27.00	-2	10,673	-0.02%
2020/10/30	1	26.40	6	26.10	26.20	-5	10,273	-0.05%
2020/10/29	10	26.33	5	25.95	26.70	5	10,172	0.05%
2020/10/28	7	26.75	5.5	26.52	26.15	1.5	10,059	0.02%
2020/10/27	1	26.10	6	26.36	26.10	-5	9,870	-0.05%
2020/10/26	13	26.27	10	26.08	26.85	3	9,717	0.03%
2020/10/23	1	24.60	0	0.00	24.60	1	9,230	0.01%
2020/10/22	2	24.40	10	24.36	24.45	-8	9,161	-0.09%
2020/10/21	0	0.00	1	25.20	25.30	-1	9,085	-0.01%
2020/10/20	8	24.49	8	24.98	25.25	0	8,840	0.00%
2020/10/19	3	23.38	3	23.47	23.55	0	8,522	0.00%
2020/10/16	1	24.05	1	24.25	23.55	0	8,469	0.00%
2020/10/15	2	24.30	2	24.35	24.05	0	8,399	0.00%
2020/10/14	3	24.40	1	24.85	24.55	2	8,292	0.02%
2020/10/13	5	24.34	10	24.92	25.05	-5	8,112	-0.06%
2020/10/12	14	22.97	8	22.85	23.15	6	7,687	0.08%
2020/10/08	15	23.66	15	23.56	23.80	0	7,540	0.00%
2020/10/07	20	24.08	25	23.73	24.45	-5	7,351	-0.07%
2020/10/05	3	22.70	2	21.95	22.85	1	6,852	0.01%
2020/09/29	36	21.68	36	21.79	21.00	0	6,614	0.00%
2020/09/28	4	21.54	2	21.60	21.65	2	6,365	0.03%
2020/09/25	4	20.70	14	20.45	20.45	-10	6,001	-0.17%
2020/09/24	1	19.20	0	0.00	19.20	1	5,795	0.02%
2020/09/18	0	0.00	1	20.30	20.30	-1	5,627	-0.02%
2020/09/16	1	19.70	2	19.85	20.10	-1	5,575	-0.02%
2020/09/15	1	19.35	0	0.00	19.80	1	5,503	0.02%
2020/09/14	1	19.80	3	19.70	19.75	-2	5,435	-0.04%
2020/09/11	1	20.15	1	20.15	20.00	0	5,337	0.00%
2020/09/10	0	0.00	1	20.50	20.40	-1	5,238	-0.02%
2020/09/09	2	20.50	3	20.43	20.40	-1	5,195	-0.02%
2020/09/07	10	20.54	0	0.00	20.15	10	5,064	0.20%
2020/09/04	1	20.00	0	0.00	20.00	1	4,899	0.02%
2020/09/03	1	20.60	0	0.00	20.45	1	4,775	0.02%
2020/09/02	0	0.00	1	20.55	20.70	-1	4,671	-0.02%
2020/08/31	3	21.32	2	21.75	21.20	1	4,531	0.02%
2020/08/28	3	20.90	0	0.00	21.00	3	4,317	0.07%
2020/08/27	0	0.00	1	21.45	20.90	-1	4,277	-0.02%
2020/08/26	0	0.00	6	22.07	22.10	-6	4,161	-0.14%
2020/08/25	4	21.88	4	21.51	21.75	0	3,937	0.00%
2020/08/21	1	20.10	0	0.00	20.10	1	3,516	0.03%
2020/08/20	3	20.35	1	20.20	19.95	2	3,447	0.06%
2020/08/19	0	0.00	5	20.55	20.35	-5	3,250	-0.15%
2020/08/17	1	20.35	0	0.00	20.05	1	2,835	0.04%
2020/08/14	10	20.18	5	19.73	19.90	5	2,607	0.19%
2020/08/12	0	0.00	2	18.80	18.80	-2	2,218	-0.09%
2020/08/10	0	0.00	4	18.71	19.00	-4	2,144	-0.19%
2020/08/07	0	0.00	2.1	18.25	18.30	-2.1	2,044	-0.10%
2020/08/06	0	0.00	5	18.08	18.30	-5	2,057	-0.24%
2020/08/05	1	17.25	0	0.00	17.30	1	2,017	0.05%
2020/07/31	0	0.00	1	17.25	17.40	-1	2,007	-0.05%
2020/07/29	1	16.90	0	0.00	17.00	1	2,021	0.05%
2020/07/28	2	16.85	0	0.00	16.95	2	2,034	0.10%
2020/07/27	2	17.30	0	0.00	17.15	2	2,045	0.10%
2020/07/24	2	17.40	0	0.00	17.50	2	2,094	0.10%
2020/07/17	4	17.96	0	0.00	18.10	4	2,067	0.19%
2020/07/09	0	0.00	1	18.35	18.50	-1	1,967	-0.05%
2020/07/08	0	0.00	6	18.66	18.70	-6	1,906	-0.31%
2020/07/07	0	0.00	4	18.14	18.40	-4	1,792	-0.22%
2020/07/06	0	0.00	1	17.40	17.65	-1	1,677	-0.06%
2020/07/03	1	16.75	0	0.00	16.90	1	1,623	0.06%
2020/06/30	1	16.40	0	0.00	16.45	1	1,691	0.06%
2020/06/10	0	0.00	0.2	16.90	17.00	-0.2	2,191	-0.01%
2020/06/08	0	0.00	3	17.00	17.05	-3	2,256	-0.13%
2020/05/29	0	0.00	2	16.15	16.30	-2	2,270	-0.09%
2020/05/27	1	16.35	0	0.00	16.35	1	2,255	0.04%
2020/05/26	0	0.00	1	16.20	16.20	-1	2,247	-0.04%
2020/05/20	1	16.10	0	0.00	16.05	1	2,269	0.04%
2020/05/19	20	15.95	1	16.00	16.00	19	2,269	0.84%
2020/05/14	4	15.71	0	0.00	15.60	4	2,297	0.17%
2020/05/13	1	16.00	0	0.00	15.95	1	2,283	0.04%
2020/05/11	0	0.00	1	16.85	16.85	-1	2,245	-0.04%
2020/04/30	0	0.00	1	16.80	16.90	-1	2,272	-0.04%
2020/04/29	0	0.00	1	16.90	16.70	-1	2,270	-0.04%
2020/04/23	1	15.95	0	0.00	16.00	1	2,263	0.04%
2020/04/21	1	15.90	0	0.00	15.95	1	2,263	0.04%
2020/04/17	0	0.00	1	16.20	16.15	-1	2,199	-0.05%
2020/04/15	0	0.00	1	16.00	16.10	-1	2,151	-0.05%
2020/04/13	2	15.13	0	0.00	15.05	2	2,124	0.09%
2020/04/09	1	15.20	1	15.05	15.10	0	2,110	0.00%
2020/04/01	0	0.00	3	14.03	14.35	-3	2,011	-0.15%
2020/03/31	0	0.00	8	13.78	13.75	-8	1,958	-0.41%
2020/03/26	0	0.00	2	13.60	13.60	-2	1,872	-0.11%
2020/03/25	2	13.40	0	0.00	13.25	2	1,844	0.11%
2020/03/24	6	12.53	1	12.65	12.60	5	1,814	0.28%
2020/03/23	1	11.95	0	0.00	12.25	1	1,812	0.06%
2020/03/19	1	11.85	0	0.00	11.90	1	1,715	0.06%
2020/03/18	2	13.45	5	13.45	13.15	-3	1,612	-0.19%
2020/03/17	1	13.40	0.2	14.30	13.40	0.8	1,565	0.05%
2020/03/16	3	14.50	0	0.00	14.30	3	1,524	0.20%
2020/03/13	1	14.80	0	0.00	15.10	1	1,496	0.07%
2020/03/12	1	15.80	0	0.00	15.70	1	1,441	0.07%
2020/03/06	1	16.85	0	0.00	16.90	1	1,383	0.07%
2020/02/26	0	0.00	1	17.55	17.50	-1	1,341	-0.07%
2020/02/19	11	17.69	0	0.00	17.50	11	1,290	0.85%
2020/02/14	0	0.00	1	17.20	17.15	-1	1,266	-0.08%
2020/02/11	2	17.00	0	0.00	16.95	2	1,239	0.16%
2020/02/10	4	16.96	0	0.00	16.90	4	1,241	0.32%
2020/02/03	0	0.00	10	16.60	17.05	-10	1,212	-0.82%
2020/01/30	2	16.85	0	0.00	16.80	2	1,166	0.17%
2019/12/05	1	18.35	0	0.00	18.45	1	1,434	0.07%
2019/11/26	0	0.00	3.3	18.15	18.20	-3.3	1,841	-0.18%
2019/11/15	1	18.05	0	0.00	18.00	1	2,264	0.04%
2019/10/09	1	17.70	0	0.00	17.80	1	4,567	0.02%
2019/10/01	1	18.20	0	0.00	18.25	1	4,625	0.02%
2019/09/27	0	0.00	4	18.25	18.25	-4	4,651	-0.09%
2019/09/17	0	0.00	34.2	18.77	19.10	-34.2	4,828	-0.71%
2019/09/16	2	18.85	0	0.00	18.90	2	4,869	0.04%
2019/09/11	1	18.90	0	0.00	18.85	1	4,908	0.02%
2019/09/10	2	19.35	0	0.00	19.20	2	4,870	0.04%
2019/09/04	3	20.30	1	20.10	20.15	2	4,831	0.04%
2019/09/03	4	19.95	5	20.10	20.20	-1	4,719	-0.02%
2019/08/30	2	19.10	0	0.00	19.00	2	4,578	0.04%
2019/08/29	1	19.10	0	0.00	19.00	1	4,544	0.02%
2019/08/26	0	0.00	5	19.30	18.75	-5	4,612	-0.11%
2019/08/22	1	18.70	0	0.00	18.75	1	4,606	0.02%
2019/08/20	1	19.00	0	0.00	18.75	1	4,536	0.02%
2019/08/16	1	19.50	0	0.00	19.55	1	4,417	0.02%
2019/08/15	2	19.78	0	0.00	19.80	2	4,356	0.05%
2019/08/01	0	0.00	10	21.00	20.85	-10	3,588	-0.28%
2019/07/30	1	21.15	0	0.00	21.25	1	3,382	0.03%
2019/07/26	2	22.30	6	22.30	21.90	-4	3,167	-0.13%
2019/07/25	4	22.00	11	21.76	21.90	-7	2,829	-0.25%
2019/07/24	0	0.00	4	20.01	20.40	-4	2,501	-0.16%
2019/07/23	1	19.75	1	19.80	19.55	0	2,277	0.00%
2019/07/02	0	0.00	3	18.82	19.10	-3	1,787	-0.17%
2019/06/04	0	0.00	2	17.90	18.00	-2	1,236	-0.16%
2019/05/29	0	0.00	3	18.40	18.50	-3	994	-0.30%
2019/05/24	0	0.00	0.2	17.85	17.90	-0.2	854	-0.02%
2019/05/20	0	0.00	1.2	17.17	17.10	-1.2	751	-0.16%
2019/05/17	0	0.00	1	17.15	16.95	-1	745	-0.13%
2019/05/16	0	0.00	1	17.05	17.05	-1	727	-0.14%
2019/05/15	0	0.00	0.2	16.80	16.85	-0.2	712	-0.03%
2019/05/13	0	0.00	16	16.50	16.50	-16	676	-2.36%
2019/04/25	0	0.00	10	16.30	16.25	-10	612	-1.63%
2019/04/24	0	0.00	18	16.45	16.35	-18	608	-2.96%
2019/04/23	0	0.00	20	16.45	16.45	-20	600	-3.33%
2019/02/27	1	16.10	1	16.10	15.95	0	529	0.00%
2019/02/26	1	16.30	0	0.00	16.25	1	511	0.20%
2019/02/25	2	16.20	0	0.00	16.20	2	512	0.39%
2019/02/11	2	15.75	0	0.00	15.90	2	466	0.43%
2019/01/17	5	15.60	0	0.00	15.60	5	510	0.98%
2019/01/16	5	15.65	0	0.00	15.60	5	518	0.96%
2019/01/15	5	15.65	0	0.00	15.70	5	525	0.95%
2019/01/14	10	15.65	0	0.00	15.65	10	540	1.85%
2019/01/11	5	15.75	0	0.00	15.80	5	555	0.90%
2019/01/10	5	15.75	0	0.00	15.75	5	583	0.86%
2019/01/09	10	15.75	0	0.00	15.90	10	591	1.69%
2018/12/18	0	0.00	2	16.25	16.00	-2	785	-0.25%
2018/12/17	0	0.00	1	16.15	16.20	-1	782	-0.13%
2018/12/04	0	0.00	26	16.10	16.00	-26	861	-3.02%
2018/12/03	0	0.00	10	16.30	16.15	-10	870	-1.15%
2018/11/30	0	0.00	20	16.00	15.90	-20	870	-2.30%
2018/11/28	0	0.00	1	16.05	16.00	-1	870	-0.11%
2018/11/26	1	15.50	0	0.00	15.70	1	857	0.12%
2018/11/23	1	15.35	0	0.00	15.30	1	858	0.12%
2018/11/16	0	0.00	1	15.60	15.55	-1	910	-0.11%
2018/11/09	5	15.16	0	0.00	15.15	5	1,075	0.46%
2018/11/05	5	15.20	0	0.00	15.25	5	1,126	0.44%
2018/10/31	11	15.14	0	0.00	15.10	11	1,143	0.96%
2018/10/30	5	15.05	0	0.00	15.10	5	1,137	0.44%
2018/10/29	10	15.50	0	0.00	15.40	10	1,124	0.89%
2018/10/26	15	15.78	0	0.00	15.80	15	1,126	1.33%
2018/10/25	5	15.80	0	0.00	15.90	5	1,117	0.45%
2018/10/18	0	0.00	1	16.05	16.15	-1	1,138	-0.09%
2018/10/12	8	15.70	0	0.00	15.70	8	1,130	0.71%
2018/10/05	3	16.40	2	16.55	16.30	1	1,202	0.08%
2018/10/04	3	16.60	0	0.00	16.60	3	1,195	0.25%
2018/09/21	1	16.70	0	0.00	16.70	1	1,268	0.08%
2018/09/20	0	0.00	3	16.75	16.65	-3	1,287	-0.23%
2018/09/13	0	0.00	2	17.00	17.10	-2	1,338	-0.15%
2018/09/12	0	0.00	1	16.90	16.85	-1	1,331	-0.08%
2018/09/11	0	0.00	2	16.85	16.90	-2	1,325	-0.15%
2018/09/05	1	16.70	0	0.00	16.70	1	1,322	0.08%
2018/08/24	0	0.00	1	16.70	16.75	-1	1,343	-0.07%
2018/08/21	0	0.00	3	17.13	17.30	-3	1,318	-0.23%
2018/08/17	20	16.80	0	0.00	16.75	20	1,247	1.60%
2018/08/16	0	0.00	10	16.80	16.80	-10	1,210	-0.83%
2018/08/08	1	16.85	0	0.00	16.80	1	1,290	0.08%
2018/07/25	1	16.75	2	16.80	16.65	-1	1,362	-0.07%
2018/07/24	0	0.00	2	16.75	16.80	-2	1,348	-0.15%
2018/07/10	1	16.80	0	0.00	16.75	1	1,215	0.08%
2018/07/04	0	0.00	1	17.20	17.20	-1	1,325	-0.08%
2018/06/29	0	0.00	1	16.85	16.90	-1	1,315	-0.08%
2018/06/14	0	0.00	1	16.75	16.65	-1	1,369	-0.07%
2018/06/12	1	16.65	0	0.00	16.65	1	1,451	0.07%
2018/05/22	5	16.75	5	16.70	16.55	0	1,590	0.00%
2018/05/17	1	16.55	0	0.00	16.55	1	1,629	0.06%
2018/04/23	10	17.30	0	0.00	17.20	10	1,843	0.54%
2018/04/17	5	17.00	0	0.00	17.05	5	1,940	0.26%
2018/04/11	1	17.55	0	0.00	17.50	1	2,003	0.05%
2018/04/09	0	0.00	10	18.05	17.90	-10	2,055	-0.49%
2018/03/22	0	0.00	3	18.18	18.15	-3	2,190	-0.14%
2018/03/19	0	0.00	10	18.40	18.50	-10	2,189	-0.46%
2018/03/15	1	17.95	0	0.00	17.85	1	2,191	0.05%
2018/03/01	0	0.00	1	18.15	18.25	-1	2,968	-0.03%
2018/02/23	1	18.10	0	0.00	18.10	1	3,173	0.03%
2018/02/21	0	0.00	0.1	18.10	18.15	-0.1	3,239	0.00%
2018/02/06	21	17.95	0	0.00	17.25	21	3,230	0.65%
2018/01/26	1	18.90	0	0.00	18.90	1	3,131	0.03%
2018/01/24	2	19.15	0	0.00	19.40	2	3,116	0.06%
2018/01/22	1	19.50	0	0.00	19.45	1	3,086	0.03%
2018/01/19	1	19.80	0	0.00	19.80	1	3,087	0.03%
2018/01/15	0	0.00	5	19.95	19.95	-5	3,177	-0.16%
2018/01/10	0	0.00	5	20.05	19.90	-5	3,335	-0.15%
2018/01/08	0	0.00	3	19.70	19.65	-3	3,293	-0.09%
2018/01/04	5	19.45	0	0.00	19.45	5	3,285	0.15%
2018/01/03	0	0.00	1	19.70	19.60	-1	3,300	-0.03%