萬海 (2615)-元大-新店中正券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

可現股當沖

股價
82.2
漲跌
▲2.6
漲幅
+3.27%
成交量
14,063張
產業
上市航運類股
2388人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

萬海 (2615)籌碼相關－元大-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	81.50	6	80.64	82.20	-5	39,561	-0.01%
2024/12/16	16.8	80.79	16	79.88	79.60	0.8	39,607	0.00%
2024/12/13	10.5	82.66	17.1	82.67	82.20	-6.6	39,400	-0.02%
2024/12/12	24.5	82.91	21	82.48	81.70	3.5	39,349	0.01%
2024/12/11	11.6	83.70	8	82.90	82.90	3.6	39,300	0.01%
2024/12/10	16.4	85.18	6	85.72	84.50	10.4	39,332	0.03%
2024/12/09	68.2	87.70	52.5	87.21	86.10	15.7	39,141	0.04%
2024/12/06	5.3	84.53	0	84.90	84.00	5.3	38,433	0.01%
2024/12/05	20.5	85.17	5.1	86.25	84.20	15.4	38,372	0.04%
2024/12/04	11.2	85.44	4	85.70	86.30	7.2	38,376	0.02%
2024/12/03	7.1	85.70	10.1	85.22	86.10	-3	38,502	-0.01%
2024/12/02	9.3	83.81	5.4	84.14	83.40	3.9	38,342	0.01%
2024/11/29	37.4	84.27	19	83.46	83.00	18.4	38,473	0.05%
2024/11/28	15.2	84.88	7	85.01	83.80	8.2	38,680	0.02%
2024/11/27	16.9	85.73	5.2	85.49	84.50	11.7	38,470	0.03%
2024/11/26	13.2	90.32	10	90.27	89.70	3.2	37,910	0.01%
2024/11/25	21.5	91.51	8	92.54	90.70	13.5	37,921	0.04%
2024/11/22	29.4	94.04	20	94.11	93.60	9.4	37,730	0.02%
2024/11/21	26.7	96.95	33.7	97.71	95.80	-7	37,298	-0.02%
2024/11/20	80.1	95.64	94.5	96.33	94.80	-14.4	36,322	-0.04%
2024/11/19	21.1	92.04	19.8	93.20	93.30	1.4	35,041	0.00%
2024/11/18	19.4	90.95	19	91.39	90.90	0.4	34,756	0.00%
2024/11/15	15.1	91.65	17	91.79	90.50	-1.9	34,624	-0.01%
2024/11/14	10.3	90.47	6.1	89.87	89.80	4.2	34,403	0.01%
2024/11/13	10.2	91.42	17	91.16	90.60	-6.8	34,579	-0.02%
2024/11/12	44.6	93.30	34.2	93.55	91.30	10.3	34,754	0.03%
2024/11/11	46.1	94.29	27	94.10	94.30	19.1	34,807	0.05%
2024/11/08	60.3	94.78	62.8	95.06	93.70	-2.5	34,755	-0.01%
2024/11/07	29.8	90.95	30	91.33	91.80	-0.2	34,903	0.00%
2024/11/06	18.2	93.91	16.4	93.76	93.60	1.8	34,962	0.01%
2024/11/05	40.5	94.13	54.9	94.64	94.70	-14.4	35,337	-0.04%
2024/11/04	82.2	93.75	71.1	92.82	89.80	11.1	34,898	0.03%
2024/11/01	29.4	90.33	54.5	90.77	94.20	-25.1	33,867	-0.07%
2024/10/30	2	86.55	0	0.00	85.70	2	33,326	0.01%
2024/10/29	5.1	86.53	1	86.10	85.70	4.1	33,492	0.01%
2024/10/28	19	88.65	11	87.28	88.60	8	33,530	0.02%
2024/10/25	10.1	86.64	11	87.29	86.90	-1	33,429	0.00%
2024/10/24	12.4	86.59	10	87.06	86.00	2.4	33,446	0.01%
2024/10/23	6	87.60	6	88.95	87.70	0	33,445	0.00%
2024/10/22	36.2	88.56	25	88.58	87.60	11.2	33,552	0.03%
2024/10/21	9	87.48	14	87.26	87.90	-5	33,427	-0.01%
2024/10/18	7.2	86.02	3	85.34	85.30	4.2	33,412	0.01%
2024/10/17	10.1	86.18	27.4	85.41	86.40	-17.3	33,275	-0.05%
2024/10/16	22.2	82.53	10	83.04	82.20	12.2	32,997	0.04%
2024/10/15	14.4	81.78	0	82.00	81.10	14.4	33,039	0.04%
2024/10/14	7.7	81.86	5	83.24	82.00	2.6	33,346	0.01%
2024/10/11	1.2	83.14	0	0.00	83.00	1.2	33,454	0.00%
2024/10/09	10	83.60	13	83.36	83.00	-3	33,604	-0.01%
2024/10/08	8.1	86.16	4	86.10	85.50	4.1	33,639	0.01%
2024/10/07	42.2	86.66	40.1	86.93	85.70	2.1	33,858	0.01%
2024/10/04	32.7	89.78	7	89.40	89.30	25.7	33,872	0.08%
2024/10/01	83.2	100.49	84.2	99.67	99.20	-1	33,637	0.00%
2024/09/30	67	100.81	68	100.73	98.00	-1	32,958	0.00%
2024/09/27	35.1	105.27	62.9	105.92	107.50	-27.8	32,265	-0.09%
2024/09/26	149.1	103.00	157.1	102.96	102.00	-8	31,422	-0.03%	大買/大賣/
2024/09/25	77.2	94.51	123.8	96.41	99.70	-46.6	30,038	-0.16%	大賣/
2024/09/24	21.2	87.35	39.5	89.22	90.70	-18.3	27,949	-0.07%
2024/09/23	13.3	82.50	6.3	82.38	82.50	7	26,876	0.03%
2024/09/20	4.1	80.90	1.1	80.82	81.10	3	27,305	0.01%
2024/09/19	0.1	80.30	2	80.90	81.00	-2	28,026	-0.01%
2024/09/18	1	80.50	14.7	80.14	80.50	-13.7	28,900	-0.05%
2024/09/16	8.3	77.99	8.2	78.43	78.30	0.1	30,633	0.00%
2024/09/13	0.1	79.00	1	78.31	79.20	-1	31,476	0.00%
2024/09/12	0.4	78.23	1	78.30	77.70	-0.6	32,673	0.00%
2024/09/11	14	75.51	13.3	76.77	76.80	0.7	33,220	0.00%
2024/09/10	5	75.46	3.3	74.85	74.10	1.7	34,500	0.00%
2024/09/09	3.1	75.54	1.1	76.34	75.20	1.9	35,508	0.01%
2024/09/06	3.1	78.08	9	78.63	78.20	-5.9	36,148	-0.02%
2024/09/05	6	79.93	5	79.70	78.80	1	37,345	0.00%
2024/09/04	6.1	77.19	4	78.48	78.70	2	39,131	0.01%
2024/09/03	2.3	79.53	6	79.73	79.50	-3.7	40,875	-0.01%
2024/09/02	18.5	80.94	10.2	81.91	79.50	8.3	43,141	0.02%
2024/08/30	25	81.21	36.5	81.40	82.90	-11.5	43,791	-0.03%
2024/08/29	5.4	78.07	7.1	78.79	79.20	-1.7	43,678	0.00%
2024/08/28	1	78.00	4	78.38	78.10	-3	45,476	-0.01%
2024/08/27	29.6	78.99	14	78.33	78.30	15.6	45,817	0.03%
2024/08/26	12.5	80.85	23	81.58	79.90	-10.5	45,676	-0.02%
2024/08/23	4.1	79.67	0	80.12	79.50	4.1	45,635	0.01%
2024/08/22	5	79.92	13.2	79.95	79.70	-8.2	45,927	-0.02%
2024/08/21	11.2	79.49	14.3	79.75	80.40	-3.1	46,209	-0.01%
2024/08/20	4.3	79.68	12	80.77	79.20	-7.7	46,217	-0.02%
2024/08/19	13.1	80.42	12.1	80.41	79.50	1	46,054	0.00%
2024/08/16	15.4	80.74	13.1	80.83	80.80	2.3	45,967	0.01%
2024/08/15	16	79.99	30	79.94	80.40	-14	45,678	-0.03%
2024/08/14	27.2	78.71	7	78.39	77.70	20.2	45,246	0.04%
2024/08/13	35.9	80.06	28.2	79.39	79.10	7.7	44,815	0.02%
2024/08/12	27.1	81.11	34.3	81.05	82.50	-7.2	44,178	-0.02%
2024/08/09	65.7	79.49	65.3	79.20	77.20	0.4	45,149	0.00%
2024/08/08	18.7	81.63	26	79.86	78.80	-7.3	49,084	-0.01%
2024/08/07	65	82.11	72.2	82.22	84.20	-7.2	50,537	-0.01%
2024/08/06	54	79.23	36.2	79.86	79.60	17.8	51,107	0.03%
2024/08/05	38	76.48	45.4	77.40	75.00	-7.4	51,191	-0.01%
2024/08/02	56.2	80.82	40.1	80.87	79.70	16.1	51,118	0.03%
2024/08/01	4	79.48	7	79.76	79.70	-3	50,658	-0.01%
2024/07/31	12	76.52	12.1	77.30	77.90	0	50,404	0.00%
2024/07/30	15	75.75	24	74.53	76.20	-9	50,310	-0.02%
2024/07/29	3	73.03	3	73.04	72.90	0	50,441	0.00%
2024/07/26	1	73.80	6	73.00	73.90	-5	50,553	-0.01%
2024/07/23	25	72.90	19	73.35	74.20	6	50,717	0.01%
2024/07/22	4.1	69.05	7	68.96	71.00	-3	50,851	-0.01%
2024/07/19	6.1	72.22	10	72.25	71.10	-3.9	50,442	-0.01%
2024/07/18	10	73.84	5	73.58	74.00	5	50,132	0.01%
2024/07/17	10	74.34	2.2	75.01	73.50	7.8	49,984	0.02%
2024/07/16	3.1	77.90	6	75.90	75.10	-2.9	49,777	-0.01%
2024/07/15	1.1	78.26	8	76.39	77.90	-6.9	49,553	-0.01%
2024/07/12	9.3	75.56	9	75.72	76.40	0.3	49,136	0.00%
2024/07/11	4	77.85	9.1	77.07	77.30	-5.1	48,805	-0.01%
2024/07/10	14	77.00	7	76.00	76.10	7	48,607	0.01%
2024/07/09	43.5	78.71	46	77.69	77.20	-2.5	48,258	-0.01%
2024/07/08	29	77.77	28.2	77.45	78.00	0.9	47,642	0.00%
2024/07/05	16.1	85.43	25	83.86	83.70	-8.9	46,700	-0.02%
2024/07/04	19	87.35	8.8	87.10	86.40	10.2	46,213	0.02%
2024/07/03	14	88.33	28.1	88.19	87.60	-14.1	45,858	-0.03%
2024/07/02	27	85.35	16.1	85.46	84.80	10.9	45,291	0.02%
2024/07/01	24.3	86.69	11	89.05	86.00	13.3	44,799	0.03%
2024/06/28	8.3	89.59	10	88.97	88.60	-1.7	44,030	0.00%
2024/06/27	17	89.49	21	89.62	89.20	-4	43,631	-0.01%
2024/06/26	30.1	90.29	24.5	90.21	89.00	5.6	43,091	0.01%
2024/06/25	73	90.02	81	90.25	91.70	-8	42,423	-0.02%
2024/06/24	50.5	91.30	34.7	89.57	88.80	15.8	41,532	0.04%
2024/06/21	87.5	95.02	79	95.43	92.30	8.5	40,591	0.02%
2024/06/20	93.1	92.13	102.7	92.48	92.10	-9.7	38,643	-0.03%	大賣/
2024/06/19	112	91.18	109.3	92.32	90.00	2.7	37,771	0.01%	大買/大賣/
2024/06/18	48.5	90.27	54.1	89.95	88.80	-5.6	36,480	-0.02%
2024/06/17	93.1	90.92	61	90.35	89.10	32.1	35,801	0.09%
2024/06/14	34.2	88.95	75	89.91	92.80	-40.9	34,396	-0.12%
2024/06/13	49.6	86.34	42.3	85.58	84.40	7.3	33,344	0.02%
2024/06/12	74.1	85.83	77	83.35	83.00	-2.9	32,877	-0.01%
2024/06/11	129.1	95.90	109.2	91.42	88.20	19.9	31,780	0.06%	大買/大賣/
2024/06/07	125.3	98.57	127.5	99.13	96.20	-2.2	29,937	-0.01%	大買/大賣/
2024/06/06	109.8	92.72	114.9	94.24	96.80	-5.2	27,958	-0.02%	大買/大賣/
2024/06/05	35	85.17	65.1	87.35	88.00	-30.1	25,592	-0.12%
2024/06/04	52.9	80.21	39.2	80.30	80.00	13.7	24,729	0.06%
2024/06/03	101	78.68	80	79.64	82.00	21	24,299	0.09%	大買/
2024/05/31	14.6	84.27	7.5	86.48	79.70	7.1	22,456	0.03%
2024/05/30	4.3	85.56	17	85.07	87.50	-12.8	22,077	-0.06%
2024/05/29	12	87.19	5.3	87.29	85.60	6.7	21,953	0.03%
2024/05/28	10.5	86.59	14.1	86.92	87.00	-3.5	21,736	-0.02%
2024/05/27	14.5	78.53	22.8	80.12	82.10	-8.3	21,665	-0.04%
2024/05/24	10.1	74.36	17	72.94	74.90	-6.9	21,326	-0.03%
2024/05/23	0	0.00	4	71.03	71.10	-4	21,128	-0.02%
2024/05/22	0.3	68.60	7.1	70.70	71.20	-6.8	21,144	-0.03%
2024/05/21	2.1	69.03	1	69.90	68.80	1.1	21,103	0.01%
2024/05/20	0.2	70.17	2	70.48	70.80	-1.8	21,096	-0.01%
2024/05/17	2.7	70.68	0	0.00	70.00	2.7	21,037	0.01%
2024/05/16	8.1	70.24	9	71.48	71.90	-0.9	20,902	0.00%
2024/05/15	55.5	69.25	61.1	69.23	70.50	-5.6	20,605	-0.03%
2024/05/14	363.9	71.94	229.6	72.31	68.40	134.4	19,005	0.71%	大買/大賣/鉅額交易
2024/05/13	90.2	69.22	169.5	69.50	70.10	-79.4	13,910	-0.57%	大賣/
2024/05/10	47.1	61.98	117.4	63.17	63.80	-70.3	11,861	-0.59%	大賣/
2024/05/09	9	54.57	36.4	56.86	58.00	-27.4	10,361	-0.26%
2024/05/08	6.1	52.48	21.5	52.86	52.80	-15.4	9,418	-0.16%
2024/05/07	3	50.73	8	50.88	50.80	-5	8,781	-0.06%
2024/05/06	1	49.95	2	50.10	49.80	-1	8,545	-0.01%
2024/05/03	4	49.60	2	49.73	49.40	2	8,490	0.02%
2024/05/02	28.2	51.23	26.8	50.44	49.40	1.4	8,400	0.02%
2024/04/30	10.1	49.05	7.1	49.75	50.70	3.1	7,939	0.04%
2024/04/29	20.2	49.65	17	49.81	49.55	3.2	7,708	0.04%
2024/04/26	34	48.17	98.8	47.17	48.35	-64.8	7,407	-0.87%
2024/04/25	4.2	45.18	0	45.38	45.50	4.1	7,008	0.06%
2024/04/24	6	44.90	5	45.06	45.45	1	7,132	0.01%
2024/04/23	3	44.93	17	44.87	44.95	-14	7,199	-0.19%
2024/04/22	69.1	44.46	69	44.84	43.85	0.1	7,263	0.00%
2024/04/19	3	43.52	3	43.97	43.25	0	7,188	0.00%
2024/04/18	0	0.00	2	43.15	42.90	-2	7,189	-0.03%
2024/04/17	3	43.02	5.4	43.04	42.80	-2.4	7,256	-0.03%
2024/04/16	16.3	44.10	15.5	43.21	42.90	0.8	7,492	0.01%
2024/04/15	9.6	44.88	8	45.18	45.10	1.6	7,909	0.02%
2024/04/12	9	44.75	2	45.05	45.00	7	8,164	0.09%
2024/04/11	2	44.75	1	44.85	44.80	1	8,591	0.01%
2024/04/10	37.9	44.78	3	44.92	44.50	34.9	9,432	0.37%
2024/04/09	21.7	44.90	25	44.62	44.95	-3.3	9,660	-0.03%
2024/04/08	14.1	43.48	0	0.00	44.10	14.1	10,167	0.14%
2024/04/03	8.1	43.70	0	0.00	43.65	8.1	10,191	0.08%
2024/04/02	4	44.15	2	44.15	44.05	2	10,328	0.02%
2024/04/01	4	44.60	1	44.60	44.55	3	10,619	0.03%
2024/03/29	1.6	44.25	0	0.00	44.10	1.6	11,020	0.01%
2024/03/28	0.1	44.50	0	0.00	44.00	0.1	11,852	0.00%
2024/03/27	2.4	44.65	0	0.00	44.45	2.4	13,593	0.02%
2024/03/26	10.2	44.49	1	44.40	44.55	9.2	14,921	0.06%
2024/03/25	0.2	45.45	0.1	45.55	45.40	0.1	15,353	0.00%
2024/03/22	4	44.78	2	44.85	45.30	2	16,105	0.01%
2024/03/21	2	45.10	8	45.21	45.10	-6	16,959	-0.04%
2024/03/20	4.5	45.41	2	45.25	45.00	2.5	17,230	0.01%
2024/03/19	0.1	45.50	1	45.60	45.50	-1	17,402	-0.01%
2024/03/18	4	45.43	0	0.00	45.65	4	17,526	0.02%
2024/03/15	5.2	44.73	0	0.00	46.45	5.2	17,778	0.03%
2024/03/14	6	47.30	0	0.00	47.10	6	17,606	0.03%
2024/03/13	6.1	49.76	1	49.15	49.00	5.1	17,484	0.03%
2024/03/11	3	49.42	1	49.35	49.30	2	17,544	0.01%
2024/03/08	1.3	48.58	0	0.00	48.65	1.3	17,905	0.01%
2024/03/07	5.1	48.51	4	48.43	48.10	1.1	18,241	0.01%
2024/03/06	1.3	48.69	2	48.60	48.40	-0.8	18,390	0.00%
2024/03/05	1.3	49.40	21	49.40	49.35	-19.7	18,379	-0.11%
2024/03/04	1.2	49.82	1	49.40	49.65	0.2	18,350	0.00%
2024/03/01	10	49.84	4	49.88	49.90	6	18,376	0.03%
2024/02/29	34	50.53	16	50.45	50.40	18	18,247	0.10%
2024/02/27	1.1	48.79	1	48.95	48.10	0.1	17,884	0.00%
2024/02/26	2	48.80	0	0.00	48.80	2	17,833	0.01%
2024/02/23	3.1	50.07	4.5	49.93	49.65	-1.4	17,845	-0.01%
2024/02/22	8	50.09	39.2	49.93	50.00	-31.2	17,821	-0.17%
2024/02/21	2.5	49.01	2.2	49.52	49.00	0.3	17,723	0.00%
2024/02/20	2.1	48.93	2.1	48.83	48.65	0	17,675	0.00%
2024/02/19	1	47.15	2	47.15	47.90	-1	17,664	-0.01%
2024/02/16	7.4	47.27	3	47.40	47.30	4.4	17,819	0.02%
2024/02/15	15.4	46.65	0	0.00	47.20	15.4	17,961	0.09%
2024/02/05	7.5	47.96	0.2	48.20	47.75	7.3	17,943	0.04%
2024/02/02	13	48.40	6.1	48.14	48.20	6.9	17,983	0.04%
2024/02/01	0	0.00	0.1	49.90	49.65	-0.1	17,868	0.00%
2024/01/31	6.5	49.04	1	49.15	48.90	5.5	17,839	0.03%
2024/01/30	6.2	49.79	0	0.00	49.45	6.2	17,848	0.03%
2024/01/26	4.1	49.87	0	0.00	49.75	4.1	17,882	0.02%
2024/01/25	1.1	49.88	0	50.50	49.75	1	17,876	0.01%
2024/01/24	0	0.00	0.2	50.90	50.50	-0.2	17,811	0.00%
2024/01/23	2.1	50.41	0	0.00	50.20	2.1	17,846	0.01%
2024/01/22	1.1	50.66	0	0.00	50.70	1.1	17,889	0.01%
2024/01/19	1.6	51.44	1	52.10	51.20	0.6	17,791	0.00%
2024/01/18	4	52.55	2	52.30	52.50	2	17,695	0.01%
2024/01/17	1.1	51.10	2.1	52.42	51.00	-1	17,539	-0.01%
2024/01/16	0.1	51.82	1	51.70	52.00	-0.9	17,383	-0.01%
2024/01/15	1	53.80	4	53.35	52.80	-3	17,235	-0.02%
2024/01/12	5	52.62	4.1	52.42	52.50	0.9	17,179	0.01%
2024/01/11	1.1	51.01	0	0.00	50.90	1.1	17,038	0.01%
2024/01/10	13.1	50.81	10.3	50.70	50.70	2.8	16,960	0.02%
2024/01/09	24.2	53.03	10	52.44	52.40	14.2	16,693	0.08%
2024/01/08	7.1	56.30	6	56.75	56.20	1.1	16,210	0.01%
2024/01/05	16	57.04	17.1	57.43	57.90	-1.1	15,999	-0.01%
2024/01/04	19.1	56.92	37	57.68	57.00	-17.9	15,558	-0.12%
2024/01/03	9.1	54.94	10.1	55.08	55.00	-1	14,793	-0.01%
2024/01/02	23.2	55.58	21	56.84	54.70	2.2	14,512	0.01%
2023/12/29	5	54.90	0	0.00	55.00	5	13,941	0.04%
2023/12/28	8.1	55.31	7	55.99	55.20	1.1	13,906	0.01%
2023/12/27	7	56.71	3	56.70	56.60	4	13,795	0.03%
2023/12/26	18	54.83	18	55.44	56.00	0	13,532	0.00%
2023/12/25	14.2	56.06	22	56.23	54.50	-7.9	13,140	-0.06%
2023/12/22	63.1	60.16	78	60.22	60.10	-14.9	12,342	-0.12%
2023/12/21	82.4	57.64	79	57.35	59.60	3.4	10,570	0.03%
2023/12/20	21	53.90	25.2	53.71	54.50	-4.2	9,261	-0.05%
2023/12/19	27.1	53.56	37	52.80	52.30	-9.9	8,798	-0.11%
2023/12/18	46.1	52.88	42.8	52.34	52.90	3.3	8,116	0.04%
2023/12/15	1	50.10	4	50.63	50.60	-3	7,335	-0.04%
2023/12/14	5.1	49.14	1	48.80	49.05	4.1	7,080	0.06%
2023/12/13	3.2	51.01	7	51.20	50.10	-3.9	6,925	-0.06%
2023/12/12	14.1	52.90	7	52.64	51.80	7.1	7,366	0.10%
2023/12/11	3	52.97	2	52.95	52.40	1	7,192	0.01%
2023/12/08	2	50.50	1	51.10	51.10	1	6,988	0.01%
2023/12/07	0.2	51.00	2	50.10	50.10	-1.8	6,981	-0.03%
2023/12/05	4	51.80	76	52.34	52.00	-72	6,865	-1.05%
2023/12/04	17	51.06	17.6	51.24	52.50	-0.5	6,511	-0.01%
2023/12/01	2.5	47.79	43	48.57	48.65	-40.5	6,098	-0.66%
2023/11/30	6.2	46.73	0	0.00	46.70	6.2	5,955	0.10%
2023/11/29	1.1	46.69	0	0.00	46.55	1.1	6,006	0.02%
2023/11/28	1	46.95	0	0.00	47.00	1	6,013	0.02%
2023/11/27	0	0.00	0.4	45.90	46.00	-0.4	5,993	-0.01%
2023/11/24	1	45.70	1	45.50	45.50	0	5,985	0.00%
2023/11/23	0	0.00	1	45.60	45.75	-1	6,051	-0.02%
2023/11/22	0.4	46.45	0	0.00	45.65	0.4	6,052	0.01%
2023/11/21	5	46.55	0	0.00	46.55	5	6,010	0.08%
2023/11/20	6	46.94	0	0.00	46.95	6	6,094	0.10%
2023/11/17	5	47.35	0	0.00	47.25	5	6,174	0.08%
2023/11/16	3	47.63	0.4	47.40	47.40	2.6	6,207	0.04%
2023/11/15	0	0.00	13.3	47.00	47.85	-13.3	6,230	-0.21%
2023/11/14	2.1	46.55	3	46.82	46.10	-0.9	6,289	-0.01%
2023/11/13	0.1	46.00	0	0.00	45.75	0.1	6,211	0.00%
2023/11/10	8.3	45.07	0	0.00	45.00	8.3	6,230	0.13%
2023/11/09	0	0.00	1	46.50	46.35	-1	6,191	-0.02%
2023/11/07	5.1	47.04	4	46.80	46.25	1.1	6,245	0.02%
2023/11/03	0	47.45	0	0.00	47.70	0	6,210	0.00%
2023/11/02	1.3	46.89	0	0.00	47.10	1.3	6,237	0.02%
2023/11/01	0.3	46.42	0.5	46.15	46.40	-0.3	6,246	0.00%
2023/10/31	0.1	46.75	3	46.85	46.20	-3	6,272	-0.05%
2023/10/30	0	45.75	7	46.73	47.45	-7	6,225	-0.11%
2023/10/27	0.2	45.27	1	45.45	45.50	-0.8	6,150	-0.01%
2023/10/26	1	44.90	0	0.00	44.70	1	6,218	0.02%
2023/10/23	5.1	44.70	1	45.00	44.50	4.1	6,394	0.06%
2023/10/20	3	44.95	0	0.00	44.90	3	6,415	0.05%
2023/10/19	7	45.47	2	45.58	45.60	5	6,456	0.08%
2023/10/17	2	45.30	0.1	45.10	44.70	1.9	6,481	0.03%
2023/10/16	1.1	44.95	0.4	44.00	45.00	0.7	6,549	0.01%
2023/10/13	10.1	44.61	0	0.00	44.25	10.1	6,610	0.15%
2023/10/11	6.3	45.19	0	0.00	45.25	6.3	6,647	0.09%
2023/10/06	6.1	46.95	0	0.00	46.95	6.1	6,776	0.09%
2023/10/04	0.1	46.00	0	0.00	46.35	0.1	6,971	0.00%
2023/10/03	3.1	46.89	6	46.17	46.00	-3	7,134	-0.04%
2023/10/02	3.1	47.69	0	0.00	47.35	3.1	7,230	0.04%
2023/09/28	0.2	48.63	0.2	48.50	48.30	-0.1	7,291	0.00%
2023/09/27	0.2	48.34	2	49.05	48.40	-1.8	7,636	-0.02%
2023/09/26	1	48.70	1	48.80	48.70	0	8,660	0.00%
2023/09/25	0.1	49.27	9	49.19	49.20	-8.9	9,197	-0.10%
2023/09/22	2.1	49.52	0	0.00	49.50	2.1	9,463	0.02%
2023/09/21	3	50.20	17	50.01	49.80	-14	9,532	-0.15%
2023/09/20	3	51.60	2	51.40	51.30	1	9,490	0.01%
2023/09/19	0	0.00	1.2	50.22	50.50	-1.2	9,382	-0.01%
2023/09/18	7	50.73	3.2	50.50	50.90	3.9	9,376	0.04%
2023/09/15	62.1	50.09	44	50.75	50.60	18.1	9,386	0.19%
2023/09/14	2	47.85	4	48.29	48.85	-2	8,722	-0.02%
2023/09/13	7.1	46.35	1	46.40	46.65	6.1	8,628	0.07%
2023/09/06	4.1	46.68	1	46.30	46.30	3.1	8,880	0.03%
2023/09/05	1	46.80	1.4	47.04	47.30	-0.4	8,935	0.00%
2023/09/04	1	46.55	3	46.30	46.50	-2	9,162	-0.02%
2023/09/01	2	44.91	0	0.00	44.90	2	9,167	0.02%
2023/08/31	3	46.15	2	45.75	45.30	1	9,261	0.01%
2023/08/30	5	45.59	6	45.68	45.85	-1	9,242	-0.01%
2023/08/29	2.1	45.43	0	0.00	45.35	2.1	9,324	0.02%
2023/08/28	0.1	46.00	1.1	46.12	46.10	-1	9,394	-0.01%
2023/08/25	6	45.92	1.3	46.28	45.90	4.7	9,499	0.05%
2023/08/24	12.1	46.49	1	46.00	46.00	11.1	9,566	0.12%
2023/08/23	2.1	48.02	2	48.33	47.55	0.1	9,478	0.00%
2023/08/22	2	49.10	2	48.75	48.70	0	9,435	0.00%
2023/08/21	2.2	49.41	0	0.00	49.30	2.2	9,449	0.02%
2023/08/18	3	49.83	5	49.89	50.50	-2	9,404	-0.02%
2023/08/17	1	46.85	1	47.05	47.90	0	9,202	0.00%
2023/08/16	7	47.91	1	47.65	47.60	6	9,232	0.07%
2023/08/15	0.1	49.50	0	0.00	49.00	0.1	9,236	0.00%
2023/08/14	0.1	49.80	0	0.00	49.50	0.1	9,286	0.00%
2023/08/11	0	0.00	1	50.40	50.60	-1	9,367	-0.01%
2023/08/10	2	49.45	0	0.00	50.10	2	9,379	0.02%
2023/08/09	0	50.20	0	0.00	50.10	0	9,428	0.00%
2023/08/08	3.1	50.13	0	0.00	50.10	3.1	9,472	0.03%
2023/08/07	6	50.30	0	0.00	50.50	6	9,594	0.06%
2023/08/02	7.1	50.34	1	50.30	51.10	6.1	9,689	0.06%
2023/08/01	0	50.60	0	0.00	51.10	0	9,706	0.00%
2023/07/31	0.1	51.50	0	0.00	50.40	0.1	9,784	0.00%
2023/07/28	0	51.30	3	51.37	51.80	-3	9,824	-0.03%
2023/07/27	0.1	50.31	0	0.00	50.40	0.1	9,917	0.00%
2023/07/26	1	49.51	1	49.80	49.45	0	9,944	0.00%
2023/07/25	5	49.49	0	0.00	49.20	5	9,972	0.05%
2023/07/24	6	49.67	0	0.00	49.30	6	10,070	0.06%
2023/07/21	10	50.86	5	50.80	50.90	5	10,120	0.05%
2023/07/20	6.1	51.43	1	51.50	51.90	5.1	10,171	0.05%
2023/07/19	0.2	50.77	6	50.75	50.90	-5.9	10,214	-0.06%
2023/07/18	3	51.00	1	51.50	50.40	2	10,362	0.02%
2023/07/17	0.3	50.00	1.1	51.09	51.00	-0.8	10,322	-0.01%
2023/07/14	3.2	50.54	1	50.70	50.40	2.2	10,323	0.02%
2023/07/13	7.9	50.55	13.1	51.09	49.30	-5.2	10,335	-0.05%
2023/07/12	2.1	51.92	9.5	52.11	51.60	-7.4	10,261	-0.07%
2023/07/11	0	53.80	7	53.94	53.60	-7	10,245	-0.07%
2023/07/10	12.1	54.67	7.2	54.43	53.60	4.9	10,259	0.05%
2023/07/07	4.1	56.46	1	56.90	56.70	3.1	10,090	0.03%
2023/07/06	5	57.72	1	57.50	57.60	4	9,972	0.04%
2023/07/05	4.1	57.47	8.2	57.40	57.70	-4.2	9,939	-0.04%
2023/07/04	64.4	60.98	27.1	60.76	57.30	37.3	9,675	0.38%
2023/07/03	14.2	57.96	25	57.93	58.90	-10.8	8,716	-0.12%
2023/06/30	15	58.89	11	59.18	59.00	4	8,216	0.05%
2023/06/29	4	57.60	25	57.88	57.30	-21	7,941	-0.26%
2023/06/28	0.1	58.51	0	0.00	58.40	0.1	7,880	0.00%
2023/06/27	2	59.50	0	0.00	58.80	2	7,873	0.03%
2023/06/26	8	59.80	0	0.00	58.80	8	7,871	0.10%
2023/06/21	5.1	59.96	21	59.97	60.20	-16	7,865	-0.20%
2023/06/20	11.1	61.20	4	61.43	61.00	7.1	7,836	0.09%
2023/06/19	5.1	61.37	4.2	62.23	61.10	0.9	7,892	0.01%
2023/06/16	0	0.00	7	62.68	62.60	-7	7,918	-0.09%
2023/06/15	2	62.20	3	62.67	61.70	-1	7,940	-0.01%
2023/06/14	4.2	62.61	6	62.75	62.20	-1.8	8,067	-0.02%
2023/06/13	4	62.00	1	62.00	61.80	3	8,375	0.04%
2023/06/12	2.1	61.59	1	62.20	62.10	1.1	8,862	0.01%
2023/06/09	22	61.28	4	61.58	61.80	18	9,553	0.19%
2023/06/08	20	61.15	40.1	61.87	61.50	-20.1	9,687	-0.21%
2023/06/07	1.1	59.79	3	59.83	59.80	-2	9,917	-0.02%
2023/06/06	0.1	59.00	2	59.40	59.50	-2	9,925	-0.02%
2023/06/05	1	58.20	0	0.00	58.00	1	9,958	0.01%
2023/06/02	0	0.00	1	57.90	58.10	-1	10,005	-0.01%
2023/06/01	6.1	57.24	1	57.30	57.10	5.1	10,059	0.05%
2023/05/31	7.1	58.93	2	58.40	58.00	5.1	10,104	0.05%
2023/05/30	3	59.47	0	0.00	58.70	3	10,281	0.03%
2023/05/29	0.2	59.90	0.2	60.00	60.00	0	10,361	0.00%
2023/05/26	1	58.80	16	58.75	58.90	-15	10,595	-0.14%
2023/05/25	5.1	59.46	0	0.00	58.70	5.1	10,907	0.05%
2023/05/24	0	60.10	1.1	60.10	60.10	-1.1	11,227	-0.01%
2023/05/22	16	60.34	2.3	60.37	60.20	13.7	11,482	0.12%
2023/05/19	0	0.00	4	60.38	60.30	-4	11,432	-0.03%
2023/05/18	4.1	59.85	0	0.00	59.60	4.1	11,369	0.04%
2023/05/17	10	59.60	1.1	60.07	60.20	8.9	11,390	0.08%
2023/05/16	0.1	59.80	0	0.00	59.60	0.1	11,367	0.00%
2023/05/15	0.1	58.85	0	0.00	60.20	0.1	11,413	0.00%
2023/05/12	4.1	59.18	3	59.17	59.20	1.1	11,434	0.01%
2023/05/11	5.1	60.12	12	59.50	59.10	-6.9	11,447	-0.06%
2023/05/10	15	61.34	3	61.57	61.60	12	11,368	0.11%
2023/05/09	2	59.80	5	60.02	60.20	-3	11,394	-0.03%
2023/05/08	3	59.57	1	59.40	59.40	2	11,536	0.02%
2023/05/05	1.1	59.62	0	0.00	59.50	1.1	11,898	0.01%
2023/05/04	5	60.62	0.1	60.60	60.10	4.9	11,984	0.04%
2023/05/03	6.2	61.33	0	0.00	60.50	6.2	12,004	0.05%
2023/05/02	3	63.23	0.8	63.60	63.20	2.2	11,970	0.02%
2023/04/28	1	64.80	0	0.00	65.00	1	12,084	0.01%
2023/04/27	1	63.30	0	0.00	63.70	1	12,176	0.01%
2023/04/26	2	63.20	2	62.85	63.70	0	12,253	0.00%
2023/04/25	3	64.17	1	65.30	64.20	2	12,258	0.02%
2023/04/24	0	65.20	0	0.00	65.50	0	12,374	0.00%
2023/04/21	8	65.80	2	64.85	65.00	6	12,497	0.05%
2023/04/20	4	68.07	4	68.30	67.70	0	12,473	0.00%
2023/04/19	1.1	68.15	7.2	68.22	68.00	-6.1	12,630	-0.05%
2023/04/18	2	70.35	13	69.82	69.00	-11	12,772	-0.09%
2023/04/17	10	70.70	10	70.70	70.50	0	12,889	0.00%
2023/04/14	6	69.85	2.2	69.63	69.90	3.8	13,041	0.03%
2023/04/13	3	68.63	0	0.00	68.50	3	13,235	0.02%
2023/04/12	12.1	69.30	0	0.00	68.80	12.1	13,442	0.09%
2023/04/11	1.1	69.00	0	0.00	68.60	1.1	13,740	0.01%
2023/04/10	4	69.55	3	69.93	68.80	1	14,135	0.01%
2023/04/07	4	69.40	1	69.60	69.40	3	14,505	0.02%
2023/04/06	3	68.23	2	68.40	67.80	1	14,953	0.01%
2023/03/31	0	0.00	12	69.00	68.50	-12	15,727	-0.08%
2023/03/30	3.1	68.90	0	0.00	68.50	3.1	17,126	0.02%
2023/03/29	0	0.00	3	69.37	68.80	-3	17,649	-0.02%
2023/03/28	3	69.70	0	0.00	69.30	3	18,203	0.02%
2023/03/27	0	0.00	3	70.20	69.70	-3	18,992	-0.02%
2023/03/24	9	69.77	8.2	70.30	70.50	0.8	19,983	0.00%
2023/03/23	11	69.73	10.1	69.50	69.90	0.9	20,125	0.00%
2023/03/22	0	69.70	2	69.50	70.40	-2	20,171	-0.01%
2023/03/21	1.1	69.12	0	69.90	69.00	1	20,226	0.01%
2023/03/20	5	69.94	4.2	70.51	69.60	0.9	20,233	0.00%
2023/03/17	23.2	68.87	31	68.90	69.00	-7.9	20,203	-0.04%
2023/03/16	43.2	69.01	28.1	67.81	68.20	15.1	20,128	0.07%
2023/03/15	36.1	71.61	34.1	71.67	71.00	2	19,886	0.01%
2023/03/14	52	73.28	11.1	73.61	72.50	40.9	19,571	0.21%
2023/03/13	5	80.72	4	80.60	80.50	1	18,898	0.01%
2023/03/10	20	80.09	17	80.89	79.10	3	18,755	0.02%
2023/03/09	0	0.00	0.2	79.70	80.10	-0.2	18,527	0.00%
2023/03/08	5.1	79.17	3.1	80.12	79.00	2	18,647	0.01%
2023/03/07	4.3	80.97	2	80.75	80.70	2.3	18,699	0.01%
2023/03/06	2.2	81.12	7	80.63	80.60	-4.8	18,803	-0.03%
2023/03/03	12.1	80.21	2.2	80.85	81.10	9.8	19,016	0.05%
2023/03/02	3	80.17	10.3	80.64	80.70	-7.3	19,149	-0.04%
2023/03/01	3	77.80	0	0.00	78.60	3	18,998	0.02%
2023/02/24	6.3	79.88	17	79.22	79.60	-10.7	18,961	-0.06%
2023/02/23	4	79.18	21.1	78.86	79.20	-17.1	18,829	-0.09%
2023/02/22	31	78.26	8	76.86	76.70	23	18,592	0.12%
2023/02/21	6	77.30	5	77.32	77.50	1	18,344	0.01%
2023/02/20	2	73.80	15	73.54	74.00	-13	18,296	-0.07%
2023/02/17	1	72.90	0	73.10	73.30	1	18,522	0.01%
2023/02/16	3	73.93	0.4	73.70	73.70	2.6	18,664	0.01%
2023/02/15	3	73.71	0	0.00	73.70	3	19,073	0.02%
2023/02/14	1	75.10	1	74.80	74.80	0	19,329	0.00%
2023/02/13	0	0.00	3	73.50	73.80	-3	19,474	-0.02%
2023/02/10	4	75.75	3	75.73	75.50	1	19,706	0.01%
2023/02/09	5	77.50	4	77.20	76.90	1	20,025	0.00%
2023/02/08	2	78.00	12	77.83	77.90	-10	20,279	-0.05%
2023/02/07	2	77.10	6	77.17	77.60	-4	20,350	-0.02%
2023/02/06	6.1	76.54	14	76.59	76.10	-7.9	20,482	-0.04%
2023/02/03	13	80.06	9	80.52	79.50	4	20,459	0.02%
2023/02/02	13	78.77	9	77.91	78.60	4	20,220	0.02%
2023/02/01	4	76.53	6	76.80	76.70	-2	20,217	-0.01%
2023/01/31	1	75.90	20	76.04	75.90	-19	20,313	-0.09%
2023/01/30	4	74.45	1	74.60	75.60	3	20,414	0.01%
2023/01/17	2.1	74.33	2	74.20	73.60	0.1	20,433	0.00%
2023/01/16	4	73.00	11	73.08	73.70	-7	20,475	-0.03%
2023/01/13	3	74.20	4	74.35	74.50	-1	20,424	0.00%
2023/01/12	31.1	75.76	57	74.94	74.10	-25.9	20,536	-0.13%
2023/01/11	37.2	77.17	23.1	76.33	76.10	14.1	20,473	0.07%
2023/01/10	5	77.16	1	76.80	76.50	4	20,444	0.02%
2023/01/09	2	77.85	1	77.80	77.50	1	20,639	0.00%
2023/01/06	30.1	76.22	27	77.41	77.80	3.1	20,709	0.01%
2023/01/05	10.2	78.03	10	77.86	77.10	0.2	20,762	0.00%
2023/01/04	7	78.76	5	77.48	77.10	2	20,903	0.01%
2023/01/03	30.2	80.66	31	79.60	79.20	-0.8	20,825	0.00%
2022/12/30	7	80.64	9	80.49	80.10	-2	20,753	-0.01%
2022/12/29	36	79.21	30	79.30	79.20	6	20,637	0.03%
2022/12/28	35	81.08	35	80.25	79.00	0	20,583	0.00%
2022/12/27	49	83.66	45	82.88	82.10	4	20,463	0.02%
2022/12/26	31.1	83.85	18	83.30	82.40	13.1	20,553	0.06%
2022/12/23	62.1	85.95	38	85.74	86.20	24.1	20,344	0.12%
2022/12/22	53.1	84.61	61.4	84.66	87.20	-8.3	19,732	-0.04%
2022/12/21	41	78.36	46	79.21	79.80	-5	18,579	-0.03%
2022/12/20	52	78.10	47.3	77.29	76.70	4.7	18,285	0.03%
2022/12/19	67	79.31	54.3	77.70	76.20	12.7	18,086	0.07%
2022/12/16	17.3	75.78	23.1	77.41	78.80	-5.8	17,509	-0.03%
2022/12/15	2	71.65	4.8	72.38	72.50	-2.8	16,827	-0.02%
2022/12/14	1	70.70	0	0.00	70.70	1	17,223	0.01%
2022/12/13	0	70.10	18.1	70.30	70.30	-18.1	17,331	-0.10%
2022/12/12	8	69.90	2	69.40	69.30	6	17,584	0.03%
2022/12/09	0	0.00	8	69.90	70.10	-8	17,814	-0.04%
2022/12/08	5	68.70	0	0.00	68.60	5	18,088	0.03%
2022/12/07	22.1	69.31	0	0.00	69.10	22.1	18,250	0.12%
2022/12/06	2.2	72.57	3	71.00	70.60	-0.8	18,254	0.00%
2022/12/05	4	74.73	2	74.60	74.30	2	18,390	0.01%
2022/12/02	0	75.10	0	0.00	74.50	0	18,584	0.00%
2022/12/01	5.9	76.41	1.1	75.48	75.30	4.8	18,774	0.03%
2022/11/30	2	75.75	3.7	75.62	76.10	-1.7	18,698	-0.01%
2022/11/29	1	73.60	4	74.13	74.70	-3	18,769	-0.02%
2022/11/28	2.1	72.85	1.3	74.48	72.90	0.8	18,998	0.00%
2022/11/25	2.7	76.17	4.2	75.93	74.90	-1.5	18,973	-0.01%
2022/11/24	3	72.87	25.2	74.73	75.40	-22.2	19,000	-0.12%
2022/11/23	1.1	70.26	6.1	70.90	71.10	-5	18,785	-0.03%
2022/11/22	2.3	69.71	1	69.30	69.10	1.3	18,934	0.01%
2022/11/21	9.1	69.72	1.5	69.93	69.50	7.6	18,878	0.04%
2022/11/18	2.1	73.03	0	0.00	71.80	2.1	18,843	0.01%
2022/11/17	17.1	74.23	1.3	75.47	74.20	15.8	18,944	0.08%
2022/11/16	7	74.50	2	74.70	75.30	5	18,910	0.03%
2022/11/15	24.3	73.96	21	73.42	74.60	3.3	18,998	0.02%
2022/11/14	1.3	74.68	4	74.55	74.10	-2.7	18,805	-0.01%
2022/11/11	2	74.20	3.2	74.33	73.50	-1.2	18,698	-0.01%
2022/11/10	0	0.00	2.1	73.70	74.40	-2.1	18,395	-0.01%
2022/11/09	0	0.00	3	71.63	72.00	-3	18,244	-0.02%
2022/11/08	9	71.91	8.1	72.13	70.40	0.9	18,282	0.00%
2022/11/07	1	69.40	7	68.86	70.00	-6	18,009	-0.03%
2022/11/04	12	66.86	15	67.23	66.60	-3	17,759	-0.02%
2022/11/03	24.1	64.72	19	65.90	65.80	5.1	17,605	0.03%
2022/11/02	2	66.40	1	68.60	66.50	1	17,748	0.01%
2022/11/01	0.4	67.56	0	0.00	66.00	0.4	17,590	0.00%
2022/10/31	0	67.80	0	0.00	67.70	0	17,596	0.00%
2022/10/28	1.1	68.56	0.2	69.80	68.50	0.9	17,585	0.01%
2022/10/27	1	69.30	2	70.25	70.50	-1	17,529	-0.01%
2022/10/26	2	67.60	5.3	67.43	69.20	-3.3	17,483	-0.02%
2022/10/25	1	69.20	0.2	67.60	67.70	0.9	17,395	0.00%
2022/10/24	2	69.60	10	68.81	68.50	-8	17,586	-0.05%
2022/10/21	2	67.15	15	66.56	66.50	-13	17,570	-0.07%
2022/10/20	0	64.20	1	65.00	66.90	-1	17,578	-0.01%
2022/10/19	0	68.00	0	0.00	67.90	0	17,706	0.00%
2022/10/18	0	0.00	20	67.15	67.00	-20	17,674	-0.11%
2022/10/17	37	65.04	11.2	64.17	64.90	25.9	17,705	0.15%
2022/10/14	0	0.00	9	69.31	68.80	-9	17,512	-0.05%
2022/10/13	4	66.80	0	0.00	65.40	4	17,873	0.02%
2022/10/12	11	68.20	2	68.65	68.30	9	18,252	0.05%
2022/10/11	1	73.19	2	72.00	72.20	-1	18,103	-0.01%
2022/10/07	10	73.70	0	0.00	73.20	10	17,998	0.06%
2022/10/06	13	72.12	13	72.55	73.60	0	18,048	0.00%
2022/10/05	13	72.95	32.8	73.64	72.90	-19.7	18,103	-0.11%
2022/10/04	18	71.55	18.2	71.45	71.60	-0.2	18,225	0.00%
2022/10/03	21	70.09	30	69.80	70.30	-9	18,110	-0.05%
2022/09/30	19	65.88	37.3	66.29	66.80	-18.2	17,994	-0.10%
2022/09/29	30	67.72	40	67.78	66.50	-10	17,966	-0.06%
2022/09/28	12.4	66.35	0	0.00	65.70	12.4	17,990	0.07%
2022/09/27	2	70.00	18.8	70.81	71.00	-16.8	18,355	-0.09%
2022/09/26	61.5	70.49	129.1	70.87	69.40	-67.6	18,480	-0.37%	大賣/
2022/09/23	8	75.48	3	76.90	74.90	5	18,620	0.03%
2022/09/22	17	75.21	1	75.20	74.70	16	18,861	0.09%
2022/09/21	7.2	77.49	54	79.16	78.30	-46.9	19,104	-0.25%
2022/09/20	2	75.41	1	76.10	75.10	1	19,163	0.01%
2022/09/19	12	76.25	41	76.00	74.10	-29	19,630	-0.15%
2022/09/16	3	78.90	0	0.00	80.70	3	19,925	0.02%
2022/09/15	28	81.34	25	81.91	80.70	3	20,286	0.01%
2022/09/14	7.2	77.21	3	76.53	79.10	4.2	20,546	0.02%
2022/09/13	11.2	78.18	3.5	78.20	77.70	7.8	20,614	0.04%
2022/09/12	37.7	78.31	6	77.85	76.90	31.7	20,925	0.15%
2022/09/08	3.6	72.87	43	74.00	74.10	-39.4	20,836	-0.19%
2022/09/07	2	74.05	2	75.55	74.50	0	20,908	0.00%
2022/09/06	106.3	77.48	5	77.44	76.80	101.3	20,750	0.49%	大買/鉅額交易
2022/09/05	0.7	76.16	100.5	76.83	76.20	-99.8	20,692	-0.48%
2022/09/02	140.6	80.09	5.4	81.12	78.00	135.2	20,581	0.66%	大買/鉅額交易
2022/09/01	2.3	84.24	4.1	84.53	83.70	-1.8	20,346	-0.01%
2022/08/31	7	84.29	36.7	86.44	86.80	-29.7	20,415	-0.15%
2022/08/30	20	86.06	2.2	86.77	86.10	17.9	20,129	0.09%
2022/08/29	7.1	86.68	1	88.00	86.30	6.1	20,111	0.03%
2022/08/26	8	93.31	8	93.51	93.10	0	20,046	0.00%
2022/08/25	6	92.55	8	93.18	92.80	-2	20,010	-0.01%
2022/08/24	4.1	92.50	0	0.00	91.30	4.1	20,068	0.02%
2022/08/23	3.3	95.33	6	94.57	94.60	-2.7	20,090	-0.01%
2022/08/22	7	95.79	6	96.47	95.10	1	20,154	0.01%
2022/08/19	5	100.90	2	100.50	100.50	3	20,021	0.02%
2022/08/18	2.1	100.53	1	101.00	101.00	1.1	20,220	0.01%
2022/08/17	6	101.25	1.2	101.14	101.50	4.9	20,697	0.02%
2022/08/16	2.1	100.25	13.5	100.05	99.90	-11.4	21,251	-0.05%
2022/08/15	9.2	101.66	6	101.42	101.50	3.2	21,871	0.01%
2022/08/12	3.1	103.52	2	104.25	104.50	1.1	21,770	0.01%
2022/08/11	7	103.72	3	103.33	103.00	4	21,901	0.02%
2022/08/10	6	105.66	1	106.00	103.00	5	21,885	0.02%
2022/08/09	7	104.79	14.2	104.97	105.00	-7.1	21,937	-0.03%
2022/08/08	8.5	106.97	2	107.25	107.50	6.5	21,826	0.03%
2022/08/05	0	106.50	7	106.93	107.50	-7	21,846	-0.03%
2022/08/04	7.1	103.14	2	103.75	104.00	5.1	21,921	0.02%
2022/08/03	3	105.16	3	105.17	104.50	0	21,955	0.00%
2022/08/02	7	104.14	5	104.50	105.00	2	22,088	0.01%
2022/08/01	5	107.00	4.3	107.12	107.50	0.7	22,109	0.00%
2022/07/29	8	107.37	22	106.64	107.00	-14	22,202	-0.06%
2022/07/28	10.3	102.24	2	105.00	102.00	8.3	22,118	0.04%
2022/07/27	6.2	103.51	14	103.00	104.50	-7.9	22,091	-0.04%
2022/07/26	17	101.44	18	101.92	100.50	-1	22,099	0.00%
2022/07/25	9	104.72	1.5	104.17	104.00	7.5	21,952	0.03%
2022/07/22	8.3	106.30	17	106.29	106.50	-8.7	21,993	-0.04%
2022/07/21	8	106.50	10	106.45	105.50	-2	22,013	-0.01%
2022/07/20	35.3	106.05	7	104.36	103.50	28.3	21,989	0.13%
2022/07/19	15	128.43	22	128.00	131.00	-7	21,598	-0.03%
2022/07/18	10	119.95	7	120.57	121.00	3	21,147	0.01%
2022/07/15	2	117.50	1	118.00	117.00	1	21,144	0.00%
2022/07/14	0	0.00	12	117.04	118.50	-12	21,219	-0.06%
2022/07/13	1	116.96	7	116.36	113.50	-6	21,063	-0.03%
2022/07/12	21.2	112.38	5	113.20	112.00	16.2	20,966	0.08%
2022/07/11	7	119.79	6.6	120.17	120.50	0.4	20,719	0.00%
2022/07/08	13	120.58	13	120.85	120.50	0	20,675	0.00%
2022/07/07	11	115.09	23.1	115.39	116.50	-12.1	20,505	-0.06%
2022/07/06	17	116.11	18	113.78	113.50	-1	20,500	0.00%
2022/07/05	17.8	115.09	8	115.50	116.00	9.8	20,405	0.05%
2022/07/04	26	113.56	26	114.69	115.50	0	19,948	0.00%
2022/07/01	59.4	114.13	44	114.08	111.00	15.4	19,836	0.08%
2022/06/30	9	119.27	25.1	117.96	119.00	-16.1	19,480	-0.08%
2022/06/29	10.1	123.53	7	124.43	120.00	3.1	19,155	0.02%
2022/06/28	19.1	125.52	11	127.27	128.00	8.1	18,787	0.04%
2022/06/27	8	125.00	23	126.74	128.00	-15	18,412	-0.08%
2022/06/24	18	115.89	21	116.52	116.50	-3	17,937	-0.02%
2022/06/23	20.1	115.95	39	112.54	110.50	-18.9	17,617	-0.11%
2022/06/22	3	115.83	5.1	118.08	120.00	-2.1	17,276	-0.01%
2022/06/21	0	122.50	2.1	120.83	123.50	-2	16,758	-0.01%
2022/06/20	3.1	120.96	3	122.67	119.50	0.1	16,534	0.00%
2022/06/17	3	131.84	0	0.00	131.00	3	16,156	0.02%
2022/06/16	5.1	138.03	6	137.17	131.00	-0.9	15,984	-0.01%
2022/06/15	2	141.51	2	140.00	140.50	0	16,030	0.00%
2022/06/14	10	142.95	3	144.00	143.00	7	16,380	0.04%
2022/06/13	10.2	143.81	4	144.87	143.00	6.2	17,312	0.04%
2022/06/10	15.1	151.53	8	150.63	150.00	7.1	17,735	0.04%
2022/06/09	25.1	156.00	0.8	156.00	155.00	24.3	17,977	0.13%
2022/06/08	3.1	160.97	2	160.51	161.50	1.1	18,124	0.01%
2022/06/07	0	159.50	0	160.00	159.00	0	18,565	0.00%
2022/06/06	4.1	163.18	5	159.40	158.50	-0.9	19,086	0.00%
2022/06/02	3	158.84	1	159.01	158.50	2	19,672	0.01%
2022/06/01	2	160.50	4	159.75	159.50	-2	20,734	-0.01%
2022/05/31	4	158.00	4	157.13	157.00	0	22,047	0.00%
2022/05/30	2	159.50	1	160.01	158.50	1	22,405	0.00%
2022/05/27	0	0.00	0	159.00	160.50	0	22,706	0.00%
2022/05/26	2	161.00	1	161.00	156.50	1	23,032	0.00%
2022/05/25	6	162.50	3.2	159.69	160.50	2.8	23,196	0.01%
2022/05/24	10	165.55	11	162.59	161.50	-1	23,415	0.00%
2022/05/23	2	160.00	23.1	161.64	163.50	-21.1	23,452	-0.09%
2022/05/20	5	148.60	18	148.08	149.00	-13	23,616	-0.06%
2022/05/19	5	142.30	1	142.52	146.00	4	24,528	0.02%
2022/05/18	2	146.49	18	146.44	147.50	-16	25,491	-0.06%
2022/05/17	33	146.11	14	145.07	143.00	19	26,034	0.07%
2022/05/16	2	150.00	10	152.00	148.00	-8	26,380	-0.03%
2022/05/13	9	151.44	31	152.35	153.50	-22	26,755	-0.08%
2022/05/12	31	148.90	12	151.08	148.50	19	27,852	0.07%
2022/05/11	5.1	151.51	3	151.50	151.50	2.1	28,048	0.01%
2022/05/10	21.1	151.90	31	151.35	151.50	-9.9	28,426	-0.03%
2022/05/09	27.1	148.67	3	150.50	148.00	24.1	28,842	0.08%
2022/05/06	17	149.53	11	150.68	151.50	6	29,843	0.02%
2022/05/05	3	153.17	10	151.60	153.00	-7	29,960	-0.02%
2022/05/04	0	150.00	1	150.50	148.50	-1	29,923	0.00%
2022/05/03	28	143.75	1.1	145.13	146.00	26.9	30,123	0.09%
2022/04/29	5	146.60	39.1	146.77	146.00	-34.1	30,426	-0.11%
2022/04/28	2.4	144.45	2	143.75	142.00	0.4	30,615	0.00%
2022/04/27	5	143.50	15	144.47	144.00	-10	30,648	-0.03%
2022/04/26	5.1	146.64	1	146.00	145.00	4.1	30,761	0.01%
2022/04/25	19.1	151.05	1	149.00	148.00	18.1	30,860	0.06%
2022/04/22	4	155.25	2	157.00	156.00	2	30,890	0.01%
2022/04/21	20	157.50	31	158.73	157.50	-11	31,098	-0.04%
2022/04/20	14	155.61	12	158.58	155.50	2	31,348	0.01%
2022/04/19	1	156.50	0	0.00	156.00	1	31,482	0.00%
2022/04/18	4.1	151.38	0	0.00	151.00	4.1	31,728	0.01%
2022/04/15	3	155.00	8.1	155.69	155.00	-5.1	32,036	-0.02%
2022/04/14	5.8	158.08	3.2	157.08	154.50	2.6	32,163	0.01%
2022/04/13	4	157.50	8	156.69	158.00	-4	32,253	-0.01%
2022/04/12	12	149.91	3.1	149.21	153.00	8.9	32,311	0.03%
2022/04/11	4.1	153.15	3	154.00	151.50	1.1	32,351	0.00%
2022/04/08	7	154.71	9	154.50	154.00	-2	32,947	-0.01%
2022/04/07	15.3	152.76	2	151.50	149.50	13.3	33,063	0.04%
2022/04/06	4.2	154.76	1	155.00	156.00	3.2	33,093	0.01%
2022/04/01	5	158.50	4.1	159.51	160.00	0.9	33,478	0.00%
2022/03/31	3	157.83	2	157.25	158.50	1	33,528	0.00%
2022/03/30	2.5	160.00	4	160.61	160.00	-1.5	33,688	0.00%
2022/03/29	3.2	157.44	1	157.00	154.50	2.2	33,769	0.01%
2022/03/28	19.2	155.63	15	153.60	156.00	4.2	34,092	0.01%
2022/03/25	11.5	155.31	2	157.50	153.50	9.5	34,467	0.03%
2022/03/24	8	161.13	3.1	161.83	160.00	4.9	34,857	0.01%
2022/03/23	5.1	164.76	4	165.13	163.00	1.1	35,566	0.00%
2022/03/22	3	164.67	1	164.00	162.50	2	36,222	0.01%
2022/03/21	3	163.67	4	163.88	163.00	-1	37,126	0.00%
2022/03/18	11	162.04	5	163.69	163.00	6	38,261	0.02%
2022/03/17	10	165.20	12.6	164.40	168.00	-2.5	38,841	-0.01%
2022/03/16	94.9	165.26	61	161.96	161.50	33.9	39,919	0.08%
2022/03/15	6.3	180.72	4	181.50	172.50	2.3	39,944	0.01%
2022/03/14	9	178.78	8	180.81	182.00	1	41,030	0.00%
2022/03/11	8	175.57	11	175.91	175.00	-3	42,473	-0.01%
2022/03/10	24.2	179.87	38	180.45	176.50	-13.8	43,249	-0.03%
2022/03/09	7	174.21	4	174.38	174.00	3	43,857	0.01%
2022/03/08	26.5	174.80	15	173.67	170.50	11.5	44,460	0.03%
2022/03/07	46.1	187.49	30.5	189.10	180.00	15.6	43,865	0.04%
2022/03/04	51	196.65	72.1	197.24	192.00	-21.1	43,042	-0.05%
2022/03/03	22.1	193.84	20.1	194.60	192.00	2	41,921	0.00%
2022/03/02	20	192.43	8	191.13	190.50	12	41,774	0.03%
2022/03/01	16	193.84	26.3	193.57	193.00	-10.3	41,636	-0.02%
2022/02/25	5	186.80	16.1	186.69	187.00	-11.1	41,391	-0.03%
2022/02/24	19.3	184.39	15	184.71	182.00	4.2	41,218	0.01%
2022/02/23	35	189.31	26.1	188.75	190.00	8.9	40,843	0.02%
2022/02/22	30.8	186.71	19.7	183.46	181.50	11.1	40,488	0.03%
2022/02/21	31	197.92	19.1	197.21	195.00	11.9	39,762	0.03%
2022/02/18	32.1	187.77	47.4	191.18	194.50	-15.3	39,031	-0.04%
2022/02/17	35	187.01	38.2	185.35	183.00	-3.1	38,225	-0.01%
2022/02/16	14	182.93	21.2	183.22	183.50	-7.2	37,912	-0.02%
2022/02/15	29	181.91	24.1	180.49	178.50	4.9	38,206	0.01%
2022/02/14	50.1	179.10	60.2	180.73	180.00	-10.1	38,783	-0.03%
2022/02/11	25.1	175.06	27	173.33	172.00	-1.9	38,390	0.00%
2022/02/10	17.7	176.38	17.2	175.33	175.50	0.5	39,037	0.00%
2022/02/09	39.2	175.78	36.1	174.25	173.50	3.1	39,741	0.01%
2022/02/08	29.3	169.87	30.6	172.41	172.00	-1.3	39,830	0.00%
2022/02/07	2.1	157.14	10	157.50	162.00	-7.9	39,996	-0.02%
2022/01/26	4.2	149.85	1	148.00	147.50	3.2	41,239	0.01%
2022/01/25	29.7	148.29	8	148.31	145.50	21.7	41,581	0.05%
2022/01/24	8.2	150.08	29	151.33	153.00	-20.8	41,813	-0.05%
2022/01/21	14.1	155.82	13.5	155.52	151.50	0.6	42,137	0.00%
2022/01/20	0.3	162.32	1	162.50	161.00	-0.7	42,290	0.00%
2022/01/19	11.4	164.42	1	161.06	161.50	10.4	42,524	0.02%
2022/01/18	9	166.17	11	166.32	166.00	-2	42,715	0.00%
2022/01/17	6.2	168.18	4	166.88	166.00	2.2	43,550	0.01%
2022/01/14	8.1	170.41	16	168.60	173.50	-7.9	44,029	-0.02%
2022/01/13	5.3	172.07	4.3	172.49	168.50	1	44,460	0.00%
2022/01/12	5.1	178.60	10	177.55	176.00	-4.9	44,725	-0.01%
2022/01/11	9	180.33	17	181.15	181.50	-8	45,521	-0.02%
2022/01/10	16.5	181.11	9.5	181.47	179.50	6.9	46,605	0.01%
2022/01/07	20.3	188.18	5	188.20	187.50	15.3	47,315	0.03%
2022/01/06	8	190.75	14.1	193.14	191.00	-6.1	48,866	-0.01%
2022/01/05	8	191.00	9	191.11	191.00	-1	49,726	0.00%
2022/01/04	22.3	187.99	20.1	189.64	191.50	2.2	50,499	0.00%
2022/01/03	30.5	188.63	21.2	188.77	187.50	9.3	51,296	0.02%
2021/12/30	22	199.48	5	199.10	198.50	17	51,827	0.03%
2021/12/29	13.6	201.10	10.4	201.39	201.00	3.2	52,778	0.01%
2021/12/28	27	203.48	28.5	202.45	200.50	-1.5	54,654	0.00%
2021/12/27	11.2	199.09	9	198.94	199.00	2.2	55,451	0.00%
2021/12/24	18	201.08	18	200.11	199.00	0	56,326	0.00%
2021/12/23	21.2	204.00	22.1	201.73	200.00	-0.9	56,322	0.00%
2021/12/22	21	203.86	8.2	203.76	204.00	12.8	56,540	0.02%
2021/12/21	17	202.09	30.6	202.36	207.00	-13.6	56,543	-0.02%
2021/12/20	18	199.22	11	199.45	199.00	7	56,620	0.01%
2021/12/17	28	202.45	37	201.57	200.00	-9	56,644	-0.02%
2021/12/16	48	200.37	37.1	198.25	196.50	10.9	56,315	0.02%
2021/12/15	60.1	194.21	61	197.19	199.00	-1	56,196	0.00%
2021/12/14	20.9	196.61	29.6	198.43	189.50	-8.7	56,156	-0.02%
2021/12/13	34.3	207.75	30.5	207.61	201.50	3.8	55,319	0.01%
2021/12/10	55.1	207.70	64.2	207.08	210.50	-9.2	55,553	-0.02%
2021/12/09	44	201.30	61.6	200.24	208.00	-17.6	54,894	-0.03%
2021/12/08	91.4	198.39	94.6	197.83	197.00	-3.2	54,715	-0.01%
2021/12/07	69.1	183.23	97.4	185.07	191.00	-28.3	54,241	-0.05%
2021/12/06	51.1	173.12	58.3	174.25	176.50	-7.3	53,587	-0.01%
2021/12/03	44.1	167.40	41.1	167.51	164.50	3	53,625	0.01%
2021/12/02	15	164.00	38.3	165.29	169.50	-23.3	53,692	-0.04%
2021/12/01	10	154.60	6	154.92	154.50	4	53,099	0.01%
2021/11/30	7	155.93	6.4	155.84	156.50	0.6	53,553	0.00%
2021/11/29	7.3	152.38	7.2	154.38	153.00	0.1	54,150	0.00%
2021/11/26	15.1	156.21	7	155.14	152.00	8.1	55,260	0.01%
2021/11/25	4	157.13	5	157.00	157.50	-1	55,943	0.00%
2021/11/24	5.4	153.90	5	154.30	154.00	0.4	56,530	0.00%
2021/11/23	7.3	156.96	12	155.67	154.00	-4.7	58,328	-0.01%
2021/11/22	18.5	155.13	11	157.86	154.50	7.5	60,206	0.01%
2021/11/19	8.1	158.84	7.6	158.13	156.00	0.6	61,871	0.00%
2021/11/18	7	159.14	10.2	160.95	160.50	-3.2	64,140	-0.01%
2021/11/17	8.2	157.18	5	157.50	158.50	3.2	66,010	0.00%
2021/11/16	13	158.88	14.2	160.46	161.00	-1.2	67,378	0.00%
2021/11/15	23.2	160.43	27.2	159.07	157.00	-4	69,856	-0.01%
2021/11/12	18.3	160.57	18.3	159.37	159.00	0	71,211	0.00%
2021/11/11	128.2	171.03	55	166.95	159.50	73.2	71,484	0.10%	大買/
2021/11/10	36	183.26	32	184.56	177.00	4	72,107	0.01%
2021/11/09	23.4	186.56	26	186.60	183.50	-2.6	73,224	0.00%
2021/11/08	51.6	186.17	67.4	185.40	190.00	-15.8	73,787	-0.02%
2021/11/05	32	173.70	69	174.96	178.00	-37	74,735	-0.05%
2021/11/04	85	178.38	65.8	176.95	174.50	19.2	76,083	0.03%
2021/11/03	63.1	172.02	72.2	171.62	171.50	-9.1	76,323	-0.01%
2021/11/02	12.9	161.68	15.7	162.86	161.00	-2.8	76,868	0.00%
2021/11/01	13.8	161.21	9.6	162.35	158.50	4.2	77,612	0.01%
2021/10/29	14	159.00	22.6	158.82	160.00	-8.6	78,267	-0.01%
2021/10/28	36	157.37	45.1	155.93	153.50	-9.1	79,584	-0.01%
2021/10/27	13.3	153.94	6.1	155.06	153.00	7.2	82,036	0.01%
2021/10/26	20	158.25	22.1	157.59	157.00	-2.1	84,992	0.00%
2021/10/25	58.1	158.02	67.6	157.82	157.50	-9.5	87,571	-0.01%
2021/10/22	35.1	155.27	30.1	154.80	152.50	5	90,066	0.01%
2021/10/21	22	161.43	24	163.37	159.00	-2	91,770	0.00%
2021/10/20	17	161.18	16	161.81	159.50	1	92,550	0.00%
2021/10/19	53	160.30	51.5	161.07	158.00	1.6	94,278	0.00%
2021/10/18	62.4	152.61	60	154.05	160.00	2.4	96,471	0.00%
2021/10/15	48.1	162.86	43.2	161.58	161.00	5	97,931	0.01%
2021/10/14	71.2	159.48	75.7	160.47	164.50	-4.5	98,982	0.00%
2021/10/13	44.3	157.71	49.1	159.31	155.00	-4.8	99,248	0.00%
2021/10/12	23.7	157.72	21.5	158.36	153.50	2.2	101,711	0.00%
2021/10/08	44.1	168.59	48	167.36	169.50	-3.9	102,911	0.00%
2021/10/07	43.3	171.03	64.1	171.67	171.50	-20.8	105,121	-0.02%
2021/10/06	75.1	166.06	72.1	164.42	161.50	3	106,167	0.00%
2021/10/05	42.1	166.31	67	167.36	173.00	-24.9	107,309	-0.02%
2021/10/04	39	172.79	35.4	170.52	165.50	3.6	108,342	0.00%
2021/10/01	49.4	192.03	45	187.47	183.50	4.4	110,613	0.00%
2021/09/30	7.2	202.21	9.4	203.30	203.50	-2.2	112,158	0.00%
2021/09/29	46.1	202.14	47	201.32	200.50	-0.9	113,993	0.00%
2021/09/28	21.1	202.53	11	202.05	203.50	10.1	115,755	0.01%
2021/09/27	22.2	214.63	14	213.54	208.00	8.2	117,732	0.01%
2021/09/24	17	214.09	25.1	214.72	215.00	-8.1	121,860	-0.01%
2021/09/23	8	209.31	11.4	209.00	207.50	-3.4	123,853	0.00%
2021/09/22	32	204.25	20.1	204.83	203.00	11.9	127,961	0.01%
2021/09/17	20	205.18	35	208.22	210.00	-15	129,019	-0.01%
2021/09/16	16.1	202.07	16	202.25	200.50	0.1	131,239	0.00%
2021/09/15	52.2	202.28	45.1	203.80	205.00	7.2	132,972	0.01%
2021/09/14	40.4	208.75	33	203.88	201.50	7.4	136,191	0.01%
2021/09/13	28	213.23	23.3	212.98	210.00	4.7	138,442	0.00%
2021/09/10	40.5	209.52	48.2	211.17	211.50	-7.8	139,336	-0.01%
2021/09/09	27.4	208.99	21.2	208.27	207.50	6.2	140,530	0.00%
2021/09/08	78.1	213.07	64	213.11	213.00	14.1	141,059	0.01%
2021/09/07	15.2	205.58	31	208.34	209.50	-15.8	141,359	-0.01%
2021/09/06	29.5	219.91	33	217.65	211.00	-3.5	140,707	0.00%
2021/09/03	70.5	232.10	53.5	231.28	222.00	17	140,444	0.01%
2021/09/02	55.1	240.23	48	240.20	235.50	7.1	139,951	0.01%
2021/09/01	45.4	238.76	46.4	237.87	235.00	-0.9	139,269	0.00%
2021/08/31	41.1	247.24	25	245.92	248.00	16.1	138,045	0.01%
2021/08/30	26.1	254.78	52.1	254.65	249.00	-26	137,102	-0.02%
2021/08/27	74.1	255.59	50	255.70	252.00	24.1	136,378	0.02%
2021/08/26	65	256.07	71.1	256.67	258.00	-6.1	134,570	0.00%
2021/08/25	55	252.45	63.2	251.10	262.00	-8.2	132,823	-0.01%
2021/08/24	124.4	252.93	100.1	248.69	244.00	24.3	131,087	0.02%	大買/
2021/08/23	29	242.14	49.6	245.87	248.00	-20.6	129,142	-0.02%
2021/08/20	38	218.13	37	218.61	225.50	1	129,352	0.00%
2021/08/19	71.1	225.45	55.2	223.08	213.00	16	130,804	0.01%
2021/08/18	32	215.80	51.2	215.82	226.00	-19.2	129,864	-0.01%
2021/08/17	27	212.72	26.1	212.68	205.50	0.9	130,875	0.00%
2021/08/16	42	214.36	41.3	213.24	215.00	0.8	131,847	0.00%
2021/08/13	54.1	226.97	60.1	225.26	215.00	-6	131,260	0.00%
2021/08/12	44	222.20	51	220.33	230.00	-7	131,665	-0.01%
2021/08/11	84.1	216.54	72	218.08	217.00	12.1	131,247	0.01%
2021/08/10	65.5	229.70	72	227.84	225.00	-6.5	129,537	0.00%
2021/08/09	103.5	236.11	92.4	233.34	229.00	11.1	128,839	0.01%	大買/
2021/08/06	122.5	234.54	118.7	231.10	231.00	3.9	128,536	0.00%	大買/大賣/
2021/08/05	71	223.63	72	223.85	221.00	-1	127,154	0.00%
2021/08/04	39	233.22	37.1	234.02	233.00	1.9	126,543	0.00%
2021/08/03	69	233.30	69	231.34	229.00	0	126,639	0.00%
2021/08/02	110.2	226.07	118.8	225.11	232.00	-8.6	125,565	-0.01%	大買/大賣/
2021/07/30	142.1	242.30	142.2	241.74	223.50	-0.1	123,176	0.00%	大買/大賣/
2021/07/29	104.3	238.93	109.9	239.15	248.00	-5.6	120,666	0.00%	大買/大賣/
2021/07/28	258.1	210.63	235.5	206.74	225.50	22.6	118,502	0.02%	大買/大賣/
2021/07/27	71.5	205.90	117	208.11	205.00	-45.5	116,098	-0.04%	大賣/
2021/07/26	43.4	228.64	51.4	227.08	216.50	-8	115,006	-0.01%
2021/07/23	99.3	245.10	91.3	243.13	240.00	8	113,819	0.01%
2021/07/22	120.1	230.58	126.2	227.94	240.00	-6.1	112,099	-0.01%	大買/大賣/
2021/07/21	145.2	250.93	135.7	254.47	238.50	9.6	109,689	0.01%	大買/大賣/
2021/07/20	77.6	270.16	72.6	268.68	260.50	5	107,231	0.00%
2021/07/19	93.3	290.40	85.1	289.59	286.00	8.2	105,706	0.01%
2021/07/16	117.1	291.89	135.6	293.89	286.00	-18.6	105,178	-0.02%	大買/大賣/
2021/07/15	70.4	267.38	77.2	268.38	278.50	-6.7	102,364	-0.01%
2021/07/14	112.6	254.69	159.3	251.64	253.50	-46.6	101,196	-0.05%	大買/大賣/
2021/07/13	178.9	280.95	286.4	283.69	258.50	-107.5	98,531	-0.11%	大買/大賣/鉅額交易
2021/07/12	110.4	290.89	90.5	290.73	287.00	19.9	96,744	0.02%	大買/
2021/07/09	147.1	292.06	115.1	290.76	275.00	32	94,700	0.03%	大買/大賣/
2021/07/08	142.3	284.46	181.2	283.44	304.00	-38.9	92,400	-0.04%	大買/大賣/
2021/07/07	217	287.61	360.4	293.51	276.50	-143.4	89,534	-0.16%	大買/大賣/鉅額交易
2021/07/06	122.2	310.33	152.3	309.38	296.00	-30.1	87,537	-0.03%	大買/大賣/
2021/07/05	125.4	313.89	208.4	309.65	302.00	-83	85,714	-0.10%	大買/大賣/
2021/07/02	163.1	334.41	132.1	333.22	326.50	31	83,762	0.04%	大買/大賣/
2021/07/01	228.5	337.54	211.3	340.33	336.00	17.2	81,705	0.02%	大買/大賣/
2021/06/30	150.4	307.12	197.6	309.88	321.00	-47.2	77,304	-0.06%	大買/大賣/
2021/06/29	238.9	309.92	186.5	307.07	292.00	52.4	75,146	0.07%	大買/大賣/
2021/06/28	94.7	291.26	59.4	295.26	300.00	35.3	71,395	0.05%
2021/06/25	131.4	265.78	128.7	266.78	273.00	2.8	70,194	0.00%	大買/大賣/
2021/06/24	57	235.66	79.6	241.40	248.50	-22.6	67,663	-0.03%
2021/06/23	287.9	246.28	199.1	245.73	226.00	88.8	65,883	0.13%	大買/大賣/
2021/06/22	127.2	264.36	76.2	266.11	251.00	51	61,674	0.08%	大買/
2021/06/21	202.7	237.56	75.1	245.23	249.00	127.6	58,851	0.22%	大買/鉅額交易
2021/06/18	57.2	215.68	88.4	219.30	226.50	-31.2	58,156	-0.05%
2021/06/17	94.4	205.77	41	204.70	206.00	53.4	56,643	0.09%
2021/06/16	84.3	205.10	42.6	206.15	205.50	41.7	55,154	0.08%
2021/06/15	137.1	184.51	22.4	188.18	191.50	114.7	53,839	0.21%	大買/鉅額交易
2021/06/11	36	163.99	16.7	168.21	174.50	19.4	53,432	0.04%
2021/06/10	5.1	155.29	203	150.70	159.00	-197.9	53,228	-0.37%	大賣/鉅額交易
2021/06/09	39.5	163.99	1	161.00	160.00	38.5	53,324	0.07%
2021/06/08	37	161.23	19.4	160.92	165.00	17.7	53,404	0.03%
2021/06/07	13.1	153.31	8	151.50	153.00	5.1	53,464	0.01%
2021/06/04	11.2	157.11	89	156.88	155.50	-77.8	53,521	-0.15%
2021/06/03	3.1	162.77	2	163.25	161.00	1.1	53,592	0.00%
2021/06/02	29.3	166.32	8.1	162.17	160.00	21.2	53,515	0.04%
2021/06/01	33.1	149.18	24.5	149.18	159.50	8.6	53,205	0.02%
2021/05/31	21.9	151.42	59.6	147.48	145.00	-37.7	53,006	-0.07%
2021/05/28	136.6	150.35	54.4	149.97	154.50	82.2	52,533	0.16%	大買/
2021/05/27	129.4	137.59	81.6	138.87	140.50	47.8	50,723	0.09%	大買/
2021/05/26	40.5	121.35	65.6	121.86	128.00	-25.1	47,866	-0.05%
2021/05/25	107.3	125.77	74.1	121.72	116.50	33.2	46,237	0.07%	大買/
2021/05/24	129.6	120.83	57.3	121.58	125.00	72.4	43,825	0.17%	大買/
2021/05/21	28.2	110.44	10.1	113.01	114.00	18.2	42,234	0.04%
2021/05/20	82	100.02	105.2	99.77	104.00	-23.2	41,724	-0.06%	大賣/
2021/05/19	52	92.52	29	92.60	94.60	23	39,609	0.06%
2021/05/18	11	83.01	49	83.57	86.00	-38	39,042	-0.10%
2021/05/17	55	76.82	33	77.78	78.20	22	38,911	0.06%
2021/05/14	37	76.50	69	78.08	81.60	-32	37,764	-0.08%
2021/05/13	14.2	81.29	37	82.01	80.10	-22.9	36,679	-0.06%
2021/05/12	31.1	92.12	11	91.98	88.90	20.1	36,346	0.06%
2021/05/11	134	101.19	123	100.84	98.70	11	36,361	0.03%	大買/大賣/
2021/05/10	45	98.86	47	99.08	101.50	-2	35,317	-0.01%
2021/05/07	17	90.07	19	90.58	92.30	-2	34,558	-0.01%
2021/05/06	37.1	92.83	210	92.86	89.90	-173	34,312	-0.50%	大賣/鉅額交易
2021/05/05	26	92.49	41	92.78	92.50	-15	33,721	-0.04%
2021/05/04	180	93.62	199	93.53	91.40	-19	33,189	-0.06%	大買/大賣/
2021/05/03	150	100.47	102.6	100.67	101.50	47.4	32,428	0.15%	大買/大賣/
2021/04/29	7	92.16	18	92.26	94.70	-11	31,563	-0.03%
2021/04/28	51	96.08	49	94.62	92.50	2	31,936	0.01%
2021/04/27	119	93.66	69	93.08	91.20	50	31,941	0.16%	大買/
2021/04/26	40	88.04	36	88.26	90.20	4	31,963	0.01%
2021/04/23	76.1	87.00	210	83.66	82.00	-134	32,715	-0.41%	大賣/鉅額交易
2021/04/22	201.2	94.91	111	93.16	85.80	90.2	32,945	0.27%	大買/大賣/
2021/04/21	104	85.30	63	86.35	89.60	41	32,068	0.13%	大買/
2021/04/20	124	81.33	87	79.84	81.50	37	31,928	0.12%	大買/
2021/04/19	176.6	78.55	4	80.02	80.60	172.6	32,264	0.54%	大買/鉅額交易
2021/04/16	5	69.20	6	71.15	73.30	-1	32,430	0.00%
2021/04/15	4	64.90	9	65.63	66.70	-5	32,892	-0.02%
2021/04/14	30	64.47	25.1	64.73	65.30	4.9	34,186	0.01%
2021/04/13	64	65.17	68.1	64.54	64.30	-4.1	34,459	-0.01%
2021/04/12	2.1	63.89	37.1	62.03	64.00	-35.1	35,159	-0.10%
2021/04/09	98	57.78	93	57.48	58.20	5	36,862	0.01%
2021/04/08	20	58.97	33.1	58.83	58.90	-13.1	37,908	-0.03%
2021/04/07	18	57.58	24	57.78	58.70	-6	39,236	-0.02%
2021/04/06	12	56.93	25	57.11	57.40	-13	42,280	-0.03%
2021/04/01	30	55.95	60	56.23	55.90	-30	43,279	-0.07%
2021/03/31	56	56.54	20.1	56.18	55.10	36	44,129	0.08%
2021/03/30	20	54.45	22	54.48	54.60	-2	44,067	0.00%
2021/03/29	23	55.45	24.1	54.31	55.40	-1.1	44,720	0.00%
2021/03/26	18	51.25	17	51.99	52.90	1	46,649	0.00%
2021/03/25	5.1	50.60	3.1	50.63	49.90	2	47,659	0.00%
2021/03/24	18	51.79	6	52.18	52.00	12	48,732	0.02%
2021/03/23	25.1	53.55	24	52.87	51.70	1.1	48,863	0.00%
2021/03/22	20	53.58	44.4	53.73	54.50	-24.4	48,009	-0.05%
2021/03/19	17	49.68	10	49.46	49.55	7	47,755	0.01%
2021/03/18	2	49.73	3.1	49.66	49.95	-1.1	48,015	0.00%
2021/03/17	2	49.00	5.1	49.00	49.00	-3.1	48,441	-0.01%
2021/03/16	1	48.30	1	48.45	48.65	0	48,956	0.00%
2021/03/15	3	48.32	3.1	48.80	48.70	-0.1	49,649	0.00%
2021/03/12	0	0.00	3	48.17	47.40	-3	50,455	-0.01%
2021/03/11	3	47.63	7	47.56	47.25	-4	50,756	-0.01%
2021/03/10	8	47.01	3	47.67	47.00	5	50,926	0.01%
2021/03/09	0	0.00	2	47.75	47.50	-2	51,141	0.00%
2021/03/05	2	46.10	2	45.65	45.85	0	51,890	0.00%
2021/03/04	4	46.19	2	46.65	46.05	2	52,319	0.00%
2021/03/03	1	46.05	4.1	46.80	47.30	-3.1	52,717	-0.01%
2021/03/02	20	47.35	16.1	48.31	45.50	4	53,775	0.01%
2021/02/26	4	47.30	8	47.75	47.95	-4	54,074	-0.01%
2021/02/25	0	0.00	20	47.54	47.30	-20	54,060	-0.04%
2021/02/24	20	46.63	17	46.01	46.00	3	54,183	0.01%
2021/02/23	16	47.67	12	47.43	46.70	4	54,262	0.01%
2021/02/22	20	47.14	19.1	47.02	46.75	1	54,800	0.00%
2021/02/19	2	44.40	7	44.85	44.50	-5	54,951	-0.01%
2021/02/18	58.1	45.45	52	45.29	45.25	6.1	55,206	0.01%
2021/02/17	5	43.72	4	43.38	43.90	1	54,788	0.00%
2021/02/05	6	42.94	3	42.40	42.20	3	54,773	0.01%
2021/02/04	0	0.00	1	43.00	43.50	-1	54,818	0.00%
2021/02/03	9	43.12	10.1	43.02	42.25	-1.1	55,361	0.00%
2021/02/02	17.1	43.11	15.1	44.10	43.50	2.1	56,019	0.00%
2021/02/01	30.6	42.77	44	41.92	41.35	-13.5	55,488	-0.02%
2021/01/29	5	43.42	1	44.30	42.80	4	55,267	0.01%
2021/01/28	3.5	45.48	4	45.01	44.75	-0.6	55,130	0.00%
2021/01/27	11	44.96	4	44.58	44.55	7	54,963	0.01%
2021/01/26	4	45.78	4.3	45.67	45.60	-0.3	55,058	0.00%
2021/01/25	6	45.78	9	46.24	45.65	-3	54,998	-0.01%
2021/01/22	14.3	44.66	19	44.17	44.80	-4.8	54,629	-0.01%
2021/01/21	18	43.72	12.1	43.78	42.70	5.9	54,212	0.01%
2021/01/20	9	42.62	23	42.53	42.10	-14	53,579	-0.03%
2021/01/19	42	45.07	40	43.71	43.20	2	52,968	0.00%
2021/01/18	44	43.91	47	42.96	45.10	-3	52,507	-0.01%
2021/01/15	75	44.83	73	43.69	43.25	2	51,347	0.00%
2021/01/14	38	49.61	63	49.64	48.05	-25	50,492	-0.05%
2021/01/13	20	48.61	14	48.91	48.00	6	50,040	0.01%
2021/01/12	53	49.18	49	49.30	49.05	4	49,715	0.01%
2021/01/11	36	49.03	41	49.61	50.40	-5	48,278	-0.01%
2021/01/08	79	48.19	103	48.24	48.50	-24	47,488	-0.05%	大賣/
2021/01/07	64	47.12	61	47.11	47.35	3	46,536	0.01%
2021/01/06	44.3	52.27	51	52.13	50.30	-6.7	45,072	-0.01%
2021/01/05	106	55.22	173	55.27	54.60	-67	44,340	-0.15%	大買/大賣/
2021/01/04	133	56.05	131	55.84	57.10	2	43,023	0.00%	大買/大賣/
2020/12/31	102	51.71	80	51.34	52.90	22	40,875	0.05%	大買/
2020/12/30	148	50.13	111	49.60	50.10	37	39,737	0.09%	大買/大賣/
2020/12/29	242	53.53	326	53.05	49.35	-84	38,285	-0.22%	大買/大賣/
2020/12/28	174	51.89	73	52.08	52.80	101	35,075	0.29%	大買/鉅額交易
2020/12/25	96	47.82	79	47.95	48.00	17	33,634	0.05%
2020/12/24	35	45.67	33	45.74	45.25	2	32,551	0.01%
2020/12/23	37	43.67	82	43.55	45.45	-45	32,156	-0.14%
2020/12/22	165	47.50	126.1	47.86	43.15	39	31,216	0.12%	大買/大賣/
2020/12/21	60.1	45.16	43	46.26	47.50	17.1	28,681	0.06%
2020/12/18	10	43.49	41.1	43.79	43.20	-31.1	27,305	-0.11%
2020/12/17	72	42.26	91	41.27	42.35	-19	25,975	-0.07%
2020/12/16	4	40.66	29	40.88	41.00	-25	25,507	-0.10%
2020/12/15	27	40.90	17	41.02	40.00	10	25,254	0.04%
2020/12/14	15	41.14	20.1	41.16	40.75	-5.1	24,601	-0.02%
2020/12/11	30	40.21	5	40.62	38.95	25	24,110	0.10%
2020/12/10	56	42.38	82	41.60	41.40	-26	23,548	-0.11%
2020/12/09	37	41.54	32	41.81	41.40	5	22,943	0.02%
2020/12/08	123	41.16	105	41.16	40.60	18	22,173	0.08%	大買/大賣/
2020/12/07	19	38.39	9	38.80	38.25	10	21,113	0.05%
2020/12/04	25	38.51	63.1	38.30	38.00	-38.1	20,573	-0.18%
2020/12/03	39	40.36	47.1	39.50	39.50	-8.1	20,136	-0.04%
2020/12/02	48.1	40.56	77	40.11	40.00	-29	19,824	-0.15%
2020/12/01	62	41.75	22	41.14	41.10	40	19,317	0.21%
2020/11/30	55.1	43.27	22	43.27	43.70	33.1	18,836	0.18%
2020/11/27	37	42.08	32.1	41.42	43.00	4.9	18,393	0.03%
2020/11/26	90.1	42.26	34.1	41.79	40.65	56.1	17,895	0.31%
2020/11/25	17.1	39.41	32	39.72	40.90	-15	16,799	-0.09%
2020/11/24	7	37.39	31	37.00	37.20	-24	16,009	-0.15%
2020/11/23	6	37.74	15	37.68	37.45	-9	15,818	-0.06%
2020/11/20	40	37.62	10	37.65	36.75	30	15,621	0.19%
2020/11/19	225	37.24	190	36.61	37.45	35	15,539	0.23%	大買/大賣/
2020/11/18	34	35.97	28.7	35.81	36.40	5.3	14,552	0.04%
2020/11/17	17	32.39	41	33.03	33.35	-24	13,788	-0.17%
2020/11/16	4	31.48	0	0.00	31.55	4	13,474	0.03%
2020/11/13	16	31.18	3	31.05	30.60	13	13,393	0.10%
2020/11/12	14	31.68	11.2	31.63	31.20	2.8	13,198	0.02%
2020/11/11	50	30.72	65	30.43	32.45	-15	13,081	-0.11%
2020/11/10	161	31.68	109	30.48	29.80	52	12,631	0.41%	大買/大賣/
2020/11/09	1	31.45	3	32.08	32.25	-2	11,564	-0.02%
2020/11/06	5.2	29.07	6	29.23	29.35	-0.8	11,333	-0.01%
2020/11/05	4	29.00	4	28.95	28.95	0	11,279	0.00%
2020/11/04	11	28.15	7	28.50	28.90	4	11,238	0.04%
2020/11/03	23	28.00	33	28.15	28.60	-10	11,022	-0.09%
2020/11/02	13	27.07	8	27.39	27.00	5	10,673	0.05%
2020/10/30	2	26.20	2	26.55	26.20	0	10,273	0.00%
2020/10/29	4	26.38	5	26.47	26.70	-1	10,172	-0.01%
2020/10/28	6	26.28	6	26.87	26.15	0	10,059	0.00%
2020/10/27	5	26.16	1	26.50	26.10	4	9,870	0.04%
2020/10/26	6	25.85	5	26.19	26.85	1	9,717	0.01%
2020/10/23	0	0.00	1	24.60	24.60	-1	9,230	-0.01%
2020/10/21	2	25.00	0	0.00	25.30	2	9,085	0.02%
2020/10/20	5	25.00	6	25.08	25.25	-1	8,840	-0.01%
2020/10/19	2	23.50	0	0.00	23.55	2	8,522	0.02%
2020/10/16	6	23.80	1	23.90	23.55	5	8,469	0.06%
2020/10/15	0	0.00	2	24.40	24.05	-2	8,399	-0.02%
2020/10/14	6	24.57	8	24.36	24.55	-2	8,292	-0.02%
2020/10/13	5	24.55	6	24.03	25.05	-1	8,112	-0.01%
2020/10/12	2	22.70	0	0.00	23.15	2	7,687	0.03%
2020/10/08	4	23.68	0	0.00	23.80	4	7,540	0.05%
2020/10/07	5	24.15	4	24.18	24.45	1	7,351	0.01%
2020/10/06	4	22.84	8	23.04	23.45	-4	7,094	-0.06%
2020/10/05	5	22.50	6	21.88	22.85	-1	6,852	-0.01%
2020/09/30	6	21.32	0	0.00	21.25	6	6,606	0.09%
2020/09/29	11	21.25	7	21.36	21.00	4	6,614	0.06%
2020/09/28	9	21.63	17	21.69	21.65	-8	6,365	-0.13%
2020/09/23	0	0.00	7	19.55	19.50	-7	5,708	-0.12%
2020/09/22	1	19.80	3	19.87	19.85	-2	5,660	-0.04%
2020/09/18	4	20.31	0	0.00	20.30	4	5,627	0.07%
2020/09/16	1	19.45	1	19.80	20.10	0	5,575	0.00%
2020/09/15	0	0.00	4	19.45	19.80	-4	5,503	-0.07%
2020/09/09	4	20.20	18	20.38	20.40	-14	5,195	-0.27%
2020/09/07	23	20.58	3	20.67	20.15	20	5,064	0.39%
2020/09/04	1	20.10	8	20.00	20.00	-7	4,899	-0.14%
2020/09/03	9	20.48	15	20.39	20.45	-6	4,775	-0.13%
2020/09/02	1	20.50	11	20.85	20.70	-10	4,671	-0.21%
2020/09/01	3	21.33	3	20.92	20.95	0	4,595	0.00%
2020/08/31	41	21.76	23	21.96	21.20	18	4,531	0.40%
2020/08/28	2	20.95	1	20.80	21.00	1	4,317	0.02%
2020/08/27	21	21.73	21	21.40	20.90	0	4,277	0.00%
2020/08/26	5	22.00	7	21.93	22.10	-2	4,161	-0.05%
2020/08/25	13	21.39	34	21.12	21.75	-21	3,937	-0.53%
2020/08/21	3	20.22	0	0.00	20.10	3	3,516	0.09%
2020/08/20	26	20.68	31	20.22	19.95	-5	3,447	-0.15%
2020/08/19	42	20.60	32	20.34	20.35	10	3,250	0.31%
2020/08/18	13	19.77	10	20.25	20.10	3	3,028	0.10%
2020/08/17	2	20.10	65	20.21	20.05	-63	2,835	-2.22%
2020/08/14	3	20.33	3	20.00	19.90	0	2,607	0.00%
2020/08/12	15	18.50	17	18.76	18.80	-2	2,218	-0.09%
2020/08/11	15	18.70	0	0.00	18.80	15	2,191	0.68%
2020/08/10	32	19.02	0	0.00	19.00	32	2,144	1.49%
2020/08/06	20	18.30	0	0.00	18.30	20	2,057	0.97%
2020/08/03	0	0.00	6	17.45	17.05	-6	2,024	-0.30%
2020/07/20	0	0.00	2	17.90	17.90	-2	2,074	-0.10%
2020/07/17	0	0.00	2	17.93	18.10	-2	2,067	-0.10%
2020/07/16	0	0.00	34	18.80	18.55	-34	2,081	-1.63%
2020/07/15	1	18.60	24	18.50	18.60	-23	2,041	-1.13%
2020/07/14	2	18.60	0	0.00	18.70	2	2,051	0.10%
2020/07/13	4	18.78	5	18.75	18.80	-1	2,028	-0.05%
2020/07/09	0	0.00	1	18.25	18.50	-1	1,967	-0.05%
2020/07/08	1	18.75	0	18.60	18.70	1	1,906	0.05%
2020/07/07	1	18.10	0	0.00	18.40	1	1,792	0.06%
2020/07/06	0	0.00	3	17.55	17.65	-3	1,677	-0.18%
2020/07/03	5	16.75	0	0.00	16.90	5	1,623	0.31%
2020/06/29	0	0.00	10	16.50	16.50	-10	1,713	-0.58%
2020/06/23	3	16.60	5	16.70	16.60	-2	1,770	-0.11%
2020/06/15	5	16.30	0	0.00	16.30	5	2,081	0.24%
2020/06/09	0	0.00	5	17.08	17.00	-5	2,236	-0.22%
2020/06/08	2	17.05	0	0.00	17.05	2	2,256	0.09%
2020/06/04	5	16.58	0	0.00	16.55	5	2,254	0.22%
2020/06/02	5	16.25	0	0.00	16.20	5	2,271	0.22%
2020/05/14	5	15.80	0	0.00	15.60	5	2,297	0.22%
2020/04/29	0	0.00	2	16.85	16.70	-2	2,270	-0.09%
2020/04/21	2	16.65	5	16.40	15.95	-3	2,263	-0.13%
2020/04/14	6	15.05	0	0.00	15.45	6	2,122	0.28%
2020/04/10	5	15.25	0	0.00	15.30	5	2,113	0.24%
2020/04/01	0	0.00	13	14.10	14.35	-13	2,011	-0.65%
2020/03/31	23	13.81	0	0.00	13.75	23	1,958	1.17%
2020/03/27	20	14.00	0	0.00	13.90	20	1,903	1.05%
2020/03/18	0	0.00	2	13.00	13.15	-2	1,612	-0.12%
2020/03/16	2	14.65	0	0.00	14.30	2	1,524	0.13%
2020/03/09	1	16.70	0	0.00	16.50	1	1,389	0.07%
2020/03/06	30	16.90	0	0.00	16.90	30	1,383	2.17%
2020/02/07	0	0.00	5	17.17	17.10	-5	1,228	-0.41%
2020/02/05	0	0.00	0.2	17.00	17.05	-0.2	1,242	-0.02%
2020/01/30	1	16.80	0	0.00	16.80	1	1,166	0.09%
2019/12/20	0	0.00	2	18.60	18.60	-2	1,378	-0.15%
2019/12/19	2	18.45	0	0.00	18.40	2	1,376	0.15%
2019/12/10	2	18.45	2	18.40	18.40	0	1,328	0.00%
2019/11/20	0	0.00	3	18.00	18.25	-3	2,039	-0.15%
2019/11/19	1	18.00	0	0.00	18.00	1	2,106	0.05%
2019/11/11	1	18.00	0	0.00	18.10	1	2,556	0.04%
2019/10/25	0	0.00	2	18.55	18.60	-2	3,637	-0.05%
2019/10/04	0	0.00	2	17.70	17.70	-2	4,628	-0.04%
2019/09/06	3	19.70	0	0.00	19.75	3	4,854	0.06%
2019/09/04	1	20.55	3	20.18	20.15	-2	4,831	-0.04%
2019/09/03	2	20.05	0	0.00	20.20	2	4,719	0.04%
2019/08/27	0	0.00	3	19.00	18.80	-3	4,607	-0.07%
2019/08/26	0	0.00	3	19.25	18.75	-3	4,612	-0.07%
2019/08/23	0	0.00	2	18.60	18.60	-2	4,582	-0.04%
2019/08/22	3	18.70	0	0.00	18.75	3	4,606	0.07%
2019/08/21	3	19.35	0	0.00	19.30	3	4,570	0.07%
2019/08/20	0	0.00	4	18.85	18.75	-4	4,536	-0.09%
2019/08/19	0	0.00	8	19.50	19.15	-8	4,493	-0.18%
2019/08/14	0	0.00	1	21.05	21.05	-1	4,292	-0.02%
2019/08/12	0	0.00	5	20.80	20.65	-5	4,215	-0.12%
2019/08/08	0	0.00	2	20.65	21.40	-2	4,184	-0.05%
2019/08/07	1	20.30	4	20.21	20.50	-3	4,085	-0.07%
2019/08/06	2	20.98	13	20.53	20.55	-11	4,031	-0.27%
2019/08/05	2	22.30	0	0.00	21.40	2	3,939	0.05%
2019/08/02	0	0.00	1	21.05	21.80	-1	3,813	-0.03%
2019/08/01	8	21.18	1	21.25	20.85	7	3,588	0.20%
2019/07/31	6	21.00	0	0.00	20.75	6	3,472	0.17%
2019/07/30	0	0.00	1	21.30	21.25	-1	3,382	-0.03%
2019/07/29	0	0.00	9	21.66	22.10	-9	3,295	-0.27%
2019/07/26	30	22.52	6	22.98	21.90	24	3,167	0.76%
2019/07/25	10	21.39	12	21.81	21.90	-2	2,829	-0.07%
2019/07/24	0	0.00	2	20.18	20.40	-2	2,501	-0.08%
2019/07/23	4	19.70	4	19.63	19.55	0	2,277	0.00%
2019/07/22	0	0.00	6	19.48	19.25	-6	2,169	-0.28%
2019/07/12	3	18.97	0	0.00	19.00	3	2,055	0.15%
2019/07/11	1	19.45	5	19.45	19.45	-4	2,032	-0.20%
2019/07/04	5	19.25	0	0.00	19.25	5	1,874	0.27%
2019/06/27	0	0.00	4	18.30	18.40	-4	1,678	-0.24%
2019/06/20	0	0.00	3	17.95	17.95	-3	1,518	-0.20%
2019/06/14	0	0.00	1	18.65	18.40	-1	1,419	-0.07%
2019/06/13	1	18.20	0	0.00	18.40	1	1,370	0.07%
2019/05/30	0	0.00	4	18.75	18.85	-4	1,052	-0.38%
2019/05/29	2	18.45	0	0.00	18.50	2	994	0.20%
2019/05/28	0	0.00	2	18.20	18.20	-2	944	-0.21%
2019/05/27	0	0.00	7	17.91	18.05	-7	905	-0.77%
2019/05/24	0	0.00	66	17.71	17.90	-66	854	-7.73%
2019/05/21	0	0.00	2.3	17.33	17.55	-2.3	794	-0.29%
2019/05/16	0	0.00	1	17.15	17.05	-1	727	-0.14%
2019/05/08	3	16.25	0	0.00	16.40	3	667	0.45%
2019/04/03	1	16.05	1	16.05	16.15	0	481	0.00%
2019/03/29	0	0.00	2	16.15	16.05	-2	451	-0.44%
2019/03/19	2	16.05	2	16.00	16.00	0	461	0.00%
2019/03/07	2	16.10	0	0.00	16.10	2	507	0.39%
2019/01/25	2	15.78	0	0.00	15.85	2	453	0.44%
2019/01/16	1	15.70	0	0.00	15.60	1	518	0.19%
2019/01/07	0	0.00	1	15.75	15.70	-1	623	-0.16%
2018/12/20	2	16.03	0	0.00	16.00	2	773	0.26%
2018/12/12	0	0.00	0.1	16.30	16.35	-0.1	798	-0.01%
2018/11/15	4	15.49	0	0.00	15.45	4	932	0.43%
2018/10/31	1	15.10	0	0.00	15.10	1	1,143	0.09%
2018/10/26	1	15.55	0	0.00	15.80	1	1,126	0.09%
2018/10/17	1	15.85	0	0.00	15.65	1	1,139	0.09%
2018/10/16	1	15.90	0	0.00	15.85	1	1,148	0.09%
2018/10/11	1	15.40	3	15.47	15.40	-2	1,146	-0.17%
2018/10/05	1	16.30	10	16.45	16.30	-9	1,202	-0.75%
2018/10/04	0	0.00	20	16.63	16.60	-20	1,195	-1.67%
2018/10/03	30	16.80	0	0.00	16.70	30	1,199	2.50%
2018/09/26	4	16.80	0	0.00	16.90	4	1,249	0.32%
2018/09/13	0	0.00	1	17.00	17.10	-1	1,338	-0.07%
2018/09/06	0	0.00	0.3	16.80	16.80	-0.3	1,321	-0.03%
2018/09/03	0	0.00	0.1	16.80	16.80	-0.1	1,333	0.00%
2018/08/29	2	16.75	0	0.00	16.80	2	1,351	0.15%
2018/08/24	1	16.75	0	0.00	16.75	1	1,343	0.07%
2018/08/23	1	17.10	0	0.00	17.10	1	1,336	0.07%
2018/08/22	1	17.20	1	17.45	17.20	0	1,339	0.00%
2018/08/21	0	0.00	1	17.20	17.30	-1	1,318	-0.08%
2018/08/17	1	16.75	0	0.00	16.75	1	1,247	0.08%
2018/08/13	0	0.00	1	16.80	16.80	-1	1,224	-0.08%
2018/07/30	0	0.00	22	16.70	16.65	-22	1,366	-1.61%
2018/07/24	3	16.82	1	16.80	16.80	2	1,348	0.15%
2018/07/20	1	17.05	1	17.15	17.05	0	1,311	0.00%
2018/07/18	1	17.05	0	0.00	17.10	1	1,319	0.08%
2018/07/17	2	16.95	0	0.00	17.15	2	1,292	0.15%
2018/07/10	11	16.80	0	0.00	16.75	11	1,215	0.91%
2018/07/09	1	16.80	0	0.00	16.80	1	1,264	0.08%
2018/07/06	0	0.00	4	16.90	16.75	-4	1,275	-0.31%
2018/06/29	9	16.85	0	0.00	16.90	9	1,315	0.68%
2018/06/19	0	0.00	1	16.50	16.45	-1	1,357	-0.07%
2018/06/11	1	16.70	1	16.70	16.70	0	1,473	0.00%
2018/06/08	10	16.70	0	0.00	16.70	10	1,484	0.67%
2018/06/04	50	16.70	0	0.00	16.60	50	1,558	3.21%
2018/05/28	2	16.40	0	0.00	16.65	2	1,595	0.13%
2018/05/25	0	0.00	2.2	16.35	16.45	-2.2	1,598	-0.14%
2018/05/23	2	16.45	0	0.00	16.40	2	1,608	0.12%
2018/05/21	1	16.50	0	0.00	16.55	1	1,595	0.06%
2018/05/17	1	16.40	0	0.00	16.55	1	1,629	0.06%
2018/05/16	1	16.50	0	0.00	16.50	1	1,621	0.06%
2018/05/14	1	16.80	0	0.00	16.75	1	1,644	0.06%
2018/04/27	1	17.00	0	0.00	17.05	1	1,783	0.06%
2018/04/19	1	17.15	0	0.00	17.15	1	1,881	0.05%
2018/04/13	1	16.95	1	17.20	17.25	0	2,008	0.00%
2018/03/15	1	17.95	0	0.00	17.85	1	2,191	0.05%
2018/03/09	0	0.00	1	18.20	18.15	-1	2,383	-0.04%
2018/03/02	1	18.00	0	0.00	18.05	1	2,931	0.03%
2018/02/23	0	0.00	1	18.10	18.10	-1	3,173	-0.03%
2018/02/22	2	18.10	1	18.25	18.25	1	3,201	0.03%
2018/02/12	1	17.60	0	0.00	17.60	1	3,231	0.03%
2018/02/07	0	0.00	1	17.85	17.80	-1	3,250	-0.03%
2018/02/05	0	0.00	1	18.30	18.30	-1	3,155	-0.03%
2018/01/31	0	0.00	1	18.70	18.60	-1	3,128	-0.03%
2018/01/30	0	0.00	1	18.95	18.80	-1	3,123	-0.03%
2018/01/29	0	0.00	1	18.90	18.90	-1	3,115	-0.03%
2018/01/26	2	18.88	0	0.00	18.90	2	3,131	0.06%
2018/01/24	0	0.00	9	19.30	19.40	-9	3,116	-0.29%
2018/01/16	2	19.70	0	0.00	19.85	2	3,140	0.06%
2018/01/11	0	0.00	2	20.05	19.90	-2	3,369	-0.06%
2018/01/10	2	19.95	0	0.00	19.90	2	3,335	0.06%
2018/01/03	6	19.70	0	0.00	19.60	6	3,300	0.18%
2018/01/02	0	19.85	0	0.00	19.85	0	3,233	0.00%