萬海 (2615)-元大-土城永寧券商分點個股進出

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
86.1
漲跌
▲2.7
漲幅
+3.24%
成交量
19,552張
產業
上市航運類股
2386人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/12/03	54	85.89	55	84.98	86.10	-1	38,502	0.00%
2024/12/02	32	83.99	26	84.24	83.40	6	38,342	0.02%
2024/11/29	10	83.87	0.1	84.60	83.00	10	38,473	0.03%
2024/11/28	65	84.68	51.2	85.23	83.80	13.8	38,680	0.04%
2024/11/27	84.3	86.02	23.2	86.00	84.50	61.1	38,470	0.16%
2024/11/26	6	90.09	0.1	91.20	89.70	6	37,910	0.02%
2024/11/25	69.4	92.16	54	92.86	90.70	15.4	37,921	0.04%
2024/11/22	34.1	94.02	36	94.04	93.60	-1.9	37,730	-0.01%
2024/11/21	41	97.21	36	97.36	95.80	5	37,298	0.01%
2024/11/20	36.3	95.83	59	96.65	94.80	-22.7	36,322	-0.06%
2024/11/19	66	92.94	75.1	93.03	93.30	-9.1	35,041	-0.03%
2024/11/18	56.1	91.02	53	91.22	90.90	3.1	34,756	0.01%
2024/11/15	46	91.76	52	92.38	90.50	-6	34,624	-0.02%
2024/11/14	48	90.46	41	90.62	89.80	7	34,403	0.02%
2024/11/13	104	91.34	95	90.92	90.60	9	34,579	0.03%	大買/
2024/11/12	83.1	93.69	73	93.23	91.30	10.1	34,754	0.03%
2024/11/11	91	93.94	70	94.34	94.30	21	34,807	0.06%
2024/11/08	45	95.18	88.3	95.05	93.70	-43.3	34,755	-0.12%
2024/11/07	70	91.23	44	91.70	91.80	26	34,903	0.07%
2024/11/06	32.1	93.83	118.1	94.50	93.60	-86	34,962	-0.25%	大賣/
2024/11/05	142.1	95.08	48.2	94.56	94.70	93.9	35,337	0.27%	大買/
2024/11/04	64.1	94.04	32	92.37	89.80	32.1	34,898	0.09%
2024/11/01	17	91.15	60	91.64	94.20	-43	33,867	-0.13%
2024/10/30	4	87.33	2	86.90	85.70	2	33,326	0.01%
2024/10/29	9	86.33	3	87.17	85.70	6	33,492	0.02%
2024/10/28	7	87.71	4.1	88.32	88.60	2.9	33,530	0.01%
2024/10/25	3	87.67	10.3	87.11	86.90	-7.3	33,429	-0.02%
2024/10/24	13	86.32	10	86.83	86.00	3	33,446	0.01%
2024/10/23	2.1	88.05	12.1	88.38	87.70	-10	33,445	-0.03%
2024/10/22	11	88.09	30	88.40	87.60	-19	33,552	-0.06%
2024/10/21	10	87.39	21.1	87.70	87.90	-11.1	33,427	-0.03%
2024/10/18	7	85.66	3.2	85.95	85.30	3.8	33,412	0.01%
2024/10/17	19	85.64	63	85.57	86.40	-44	33,275	-0.13%
2024/10/16	16.1	82.65	7	82.27	82.20	9.1	32,997	0.03%
2024/10/15	21.1	81.74	6.1	81.44	81.10	14.9	33,039	0.05%
2024/10/14	6.2	82.02	2.5	82.96	82.00	3.7	33,346	0.01%
2024/10/11	9	83.92	16	83.76	83.00	-7	33,454	-0.02%
2024/10/09	44.1	83.38	21	83.52	83.00	23.1	33,604	0.07%
2024/10/08	13.4	86.02	15.5	85.91	85.50	-2.1	33,639	-0.01%
2024/10/07	1,074.2	88.62	48	86.13	85.70	1,026.2	33,858	3.03%	大買/鉅額交易
2024/10/04	1,214.4	89.60	2,162	89.46	89.30	-947.6	33,872	-2.80%	大買/大賣/鉅額交易
2024/10/01	38.3	99.86	23	99.90	99.20	15.2	33,637	0.05%
2024/09/30	34.4	100.84	27.3	99.79	98.00	7.1	32,958	0.02%
2024/09/27	70.1	106.42	92.7	105.77	107.50	-22.6	32,265	-0.07%
2024/09/26	97.4	103.25	92.1	103.60	102.00	5.3	31,422	0.02%
2024/09/25	61.9	95.51	344.1	93.92	99.70	-282.2	30,038	-0.94%	大賣/鉅額交易
2024/09/24	1,268	90.64	1,070.3	90.57	90.70	197.7	27,949	0.71%	大買/大賣/鉅額交易
2024/09/23	5	82.38	8.8	82.28	82.50	-3.8	26,876	-0.01%
2024/09/20	2	81.60	4	80.98	81.10	-2	27,305	-0.01%
2024/09/19	3	80.70	0	0.00	81.00	3	28,026	0.01%
2024/09/18	2.1	80.00	26	79.83	80.50	-23.9	28,900	-0.08%
2024/09/16	6	78.02	1	78.19	78.30	5	30,633	0.02%
2024/09/13	2	77.85	2.1	78.64	79.20	-0.1	31,476	0.00%
2024/09/12	2	78.55	3.1	78.34	77.70	-1.1	32,673	0.00%
2024/09/11	6	76.33	4	76.11	76.80	2	33,220	0.01%
2024/09/10	3	74.73	2.1	76.05	74.10	0.9	34,500	0.00%
2024/09/09	9.2	75.71	0	0.00	75.20	9.2	35,508	0.03%
2024/09/06	1	77.80	2	78.85	78.20	-1	36,148	0.00%
2024/09/05	5	79.10	6.2	80.16	78.80	-1.2	37,345	0.00%
2024/09/04	13.1	77.05	8	78.20	78.70	5.1	39,131	0.01%
2024/09/03	3	79.83	3.1	80.73	79.50	-0.1	40,875	0.00%
2024/09/02	6.4	80.56	3	82.03	79.50	3.4	43,141	0.01%
2024/08/30	24.3	82.13	16.2	81.52	82.90	8.1	43,791	0.02%
2024/08/29	0	78.54	2.2	78.47	79.20	-2.2	43,678	-0.01%
2024/08/28	1	77.70	6	78.10	78.10	-5	45,476	-0.01%
2024/08/27	10.2	78.44	14	77.94	78.30	-3.8	45,817	-0.01%
2024/08/26	1	81.10	9.2	81.05	79.90	-8.2	45,676	-0.02%
2024/08/23	8	80.18	39.5	79.94	79.50	-31.5	45,635	-0.07%
2024/08/22	0.1	79.80	2	79.95	79.70	-1.9	45,927	0.00%
2024/08/21	2.1	79.05	1	80.30	80.40	1.1	46,209	0.00%
2024/08/20	14	80.26	3	80.73	79.20	11	46,217	0.02%
2024/08/19	2.3	80.23	0	0.00	79.50	2.3	46,054	0.00%
2024/08/16	10	80.49	14.1	81.04	80.80	-4.1	45,967	-0.01%
2024/08/15	10	80.19	44.6	80.21	80.40	-34.6	45,678	-0.08%
2024/08/14	15.1	78.63	7	78.09	77.70	8.1	45,246	0.02%
2024/08/13	41.1	80.07	25.1	79.29	79.10	16.1	44,815	0.04%
2024/08/12	14	81.46	26.3	81.18	82.50	-12.3	44,178	-0.03%
2024/08/09	61.1	79.43	67.1	80.08	77.20	-6	45,149	-0.01%
2024/08/08	39.4	81.03	15	80.69	78.80	24.4	49,084	0.05%
2024/08/07	73.4	81.33	79.2	81.83	84.20	-5.8	50,537	-0.01%
2024/08/06	18.6	79.19	22.4	79.11	79.60	-3.8	51,107	-0.01%
2024/08/05	34.4	76.64	33	75.93	75.00	1.4	51,191	0.00%
2024/08/02	20.1	80.75	35.1	79.90	79.70	-15	51,118	-0.03%
2024/08/01	15.1	79.49	31	79.26	79.70	-15.9	50,658	-0.03%
2024/07/31	5	76.72	13	77.44	77.90	-8	50,404	-0.02%
2024/07/30	12	75.19	24	75.52	76.20	-12	50,310	-0.02%
2024/07/29	2	73.25	1	72.90	72.90	1	50,441	0.00%
2024/07/26	6	72.20	35	72.94	73.90	-29	50,553	-0.06%
2024/07/23	16	73.76	19.2	73.54	74.20	-3.2	50,717	-0.01%
2024/07/22	7.1	70.34	56	68.80	71.00	-48.9	50,851	-0.10%
2024/07/19	23.1	71.70	58	71.52	71.10	-34.9	50,442	-0.07%
2024/07/18	7	73.77	5.5	73.88	74.00	1.5	50,132	0.00%
2024/07/17	17.6	74.16	15	74.31	73.50	2.5	49,984	0.01%
2024/07/16	20.1	77.15	4.9	76.42	75.10	15.2	49,777	0.03%
2024/07/15	9	77.21	25.1	76.65	77.90	-16.1	49,553	-0.03%
2024/07/12	10.1	75.65	24.1	75.91	76.40	-14.1	49,136	-0.03%
2024/07/11	6.1	76.90	19	77.84	77.30	-12.9	48,805	-0.03%
2024/07/10	10.1	76.62	8.2	76.19	76.10	1.9	48,607	0.00%
2024/07/09	31.1	78.07	16.2	77.32	77.20	14.9	48,258	0.03%
2024/07/08	58.2	77.63	69.4	77.41	78.00	-11.2	47,642	-0.02%
2024/07/05	93.1	83.99	59.3	83.98	83.70	33.8	46,700	0.07%
2024/07/04	14.1	86.61	12.1	86.47	86.40	2	46,213	0.00%
2024/07/03	221.1	87.32	222	88.01	87.60	-1	45,858	0.00%	大買/大賣/
2024/07/02	21.2	85.52	15.2	85.49	84.80	5.9	45,291	0.01%
2024/07/01	185.3	89.63	276	86.37	86.00	-90.7	44,799	-0.20%	大買/大賣/
2024/06/28	8.1	89.16	17	89.01	88.60	-8.9	44,030	-0.02%
2024/06/27	14.1	90.00	12	89.45	89.20	2	43,631	0.00%
2024/06/26	42.4	90.63	36.1	89.87	89.00	6.3	43,091	0.01%
2024/06/25	184.1	90.09	196.1	89.54	91.70	-12	42,423	-0.03%	大買/大賣/
2024/06/24	265.5	90.54	371.6	89.95	88.80	-106.1	41,532	-0.26%	大買/大賣/鉅額交易
2024/06/21	480.2	96.35	445.1	95.88	92.30	35.1	40,591	0.09%	大買/大賣/
2024/06/20	169.1	92.80	142.2	92.15	92.10	26.9	38,643	0.07%	大買/大賣/
2024/06/19	316.6	91.09	295.7	91.43	90.00	20.8	37,771	0.06%	大買/大賣/
2024/06/18	223.3	90.82	189	89.49	88.80	34.3	36,480	0.09%	大買/大賣/
2024/06/17	272.7	90.71	321.1	89.63	89.10	-48.4	35,801	-0.14%	大買/大賣/
2024/06/14	276	88.96	136.5	89.85	92.80	139.5	34,396	0.41%	大買/大賣/鉅額交易
2024/06/13	49.9	85.92	30.3	85.89	84.40	19.6	33,344	0.06%
2024/06/12	117.2	84.72	57.3	84.13	83.00	59.9	32,877	0.18%	大買/
2024/06/11	133.8	93.31	111.8	92.75	88.20	22.1	31,780	0.07%	大買/大賣/
2024/06/07	144.7	98.77	1,061.5	97.83	96.20	-916.8	29,937	-3.06%	大買/大賣/鉅額交易
2024/06/06	1,026.3	96.45	118	94.24	96.80	908.3	27,958	3.25%	大買/大賣/鉅額交易
2024/06/05	126	87.68	176	87.85	88.00	-50	25,592	-0.20%	大買/大賣/
2024/06/04	184	80.35	72	81.25	80.00	112	24,729	0.45%	大買/鉅額交易
2024/06/03	100.1	79.49	90.7	79.62	82.00	9.3	24,299	0.04%
2024/05/31	27.2	84.43	16	83.51	79.70	11.2	22,456	0.05%
2024/05/30	17	84.05	6.3	86.18	87.50	10.7	22,077	0.05%
2024/05/29	71	87.59	25.1	86.19	85.60	45.9	21,953	0.21%
2024/05/28	31.3	86.73	12.2	86.18	87.00	19.2	21,736	0.09%
2024/05/27	20.3	79.55	18.1	79.81	82.10	2.2	21,665	0.01%
2024/05/24	5.3	73.80	70.1	73.36	74.90	-64.9	21,326	-0.30%
2024/05/23	11	71.18	12	71.59	71.10	-1	21,128	0.00%
2024/05/22	7.1	70.12	28.2	70.47	71.20	-21.1	21,144	-0.10%
2024/05/21	18.1	68.86	3	69.63	68.80	15.1	21,103	0.07%
2024/05/20	38.1	70.69	3.2	70.46	70.80	34.9	21,096	0.17%
2024/05/17	4.1	70.50	51.1	69.51	70.00	-47	21,037	-0.22%
2024/05/16	12.1	71.35	39.7	71.14	71.90	-27.6	20,902	-0.13%
2024/05/15	55	68.97	180.2	69.52	70.50	-125.1	20,605	-0.61%	大賣/鉅額交易
2024/05/14	383.7	71.42	252.3	72.47	68.40	131.4	19,005	0.69%	大買/大賣/鉅額交易
2024/05/13	162	69.78	1,134.4	69.00	70.10	-972.4	13,910	-6.99%	大買/大賣/鉅額交易
2024/05/10	1,206.1	63.74	275.2	63.41	63.80	930.9	11,861	7.85%	大買/大賣/鉅額交易
2024/05/09	24	54.89	150	54.74	58.00	-126	10,361	-1.22%	大賣/鉅額交易
2024/05/08	9	52.29	36	52.86	52.80	-27	9,418	-0.29%
2024/05/07	4	50.78	3	50.87	50.80	1	8,781	0.01%
2024/05/06	2	49.75	5	49.78	49.80	-3	8,545	-0.04%
2024/05/03	125	49.53	0	0.00	49.40	125	8,490	1.47%	大買/鉅額交易
2024/05/02	173	50.33	48.2	51.61	49.40	124.8	8,400	1.49%	大買/鉅額交易
2024/04/30	5.1	49.51	11	49.85	50.70	-5.9	7,939	-0.07%
2024/04/29	31	49.83	120.3	49.86	49.55	-89.3	7,708	-1.16%	大賣/
2024/04/26	121	48.88	20.2	47.72	48.35	100.9	7,407	1.36%	大買/
2024/04/25	2.1	45.25	2	45.25	45.50	0.1	7,008	0.00%
2024/04/24	1	45.55	2.1	45.14	45.45	-1.1	7,132	-0.02%
2024/04/23	0	0.00	2.9	44.60	44.95	-2.9	7,199	-0.04%
2024/04/22	5	44.45	2.1	44.68	43.85	2.9	7,263	0.04%
2024/04/19	7	43.21	8	43.87	43.25	-1	7,188	-0.01%
2024/04/18	5	42.88	0	0.00	42.90	5	7,189	0.07%
2024/04/17	1.2	43.09	2	43.15	42.80	-0.8	7,256	-0.01%
2024/04/16	4.6	43.35	1.1	43.16	42.90	3.4	7,492	0.05%
2024/04/15	0.1	44.75	3.1	45.27	45.10	-2.9	7,909	-0.04%
2024/04/12	1.2	44.77	1	44.75	45.00	0.2	8,164	0.00%
2024/04/11	4	45.01	5	44.95	44.80	-1	8,591	-0.01%
2024/04/10	2.2	44.96	0	0.00	44.50	2.2	9,432	0.02%
2024/04/09	0	0.00	10.1	44.67	44.95	-10.1	9,660	-0.11%
2024/04/08	3.5	43.59	4	44.03	44.10	-0.5	10,167	-0.01%
2024/04/03	2.2	43.85	0	0.00	43.65	2.2	10,191	0.02%
2024/04/02	8.1	44.15	1	44.25	44.05	7.1	10,328	0.07%
2024/04/01	2	44.58	4.1	44.55	44.55	-2.1	10,619	-0.02%
2024/03/29	3	44.20	2	44.45	44.10	1	11,020	0.01%
2024/03/28	2	44.08	2	44.05	44.00	0	11,852	0.00%
2024/03/27	3	44.63	2	44.45	44.45	1	13,593	0.01%
2024/03/26	8	44.54	7	44.44	44.55	1	14,921	0.01%
2024/03/25	0	0.00	2	45.40	45.40	-2	15,353	-0.01%
2024/03/22	13	44.80	7	44.93	45.30	6	16,105	0.04%
2024/03/21	26	45.46	15.3	45.31	45.10	10.7	16,959	0.06%
2024/03/20	20	45.48	25	44.94	45.00	-5	17,230	-0.03%
2024/03/19	5	45.90	3	45.57	45.50	2	17,402	0.01%
2024/03/18	8	45.41	14	45.68	45.65	-6	17,526	-0.03%
2024/03/15	55.2	44.66	18	44.86	46.45	37.2	17,778	0.21%
2024/03/14	37	47.36	6	47.45	47.10	31	17,606	0.18%
2024/03/13	2.1	49.15	1	49.80	49.00	1.1	17,484	0.01%
2024/03/12	0.2	49.28	11.5	49.39	49.45	-11.3	17,429	-0.06%
2024/03/11	0	0.00	19	49.42	49.30	-19	17,544	-0.11%
2024/03/08	8	48.54	7.8	49.21	48.65	0.3	17,905	0.00%
2024/03/07	12	48.40	6	48.33	48.10	6	18,241	0.03%
2024/03/06	32.3	49.23	1	49.50	48.40	31.3	18,390	0.17%
2024/03/05	5.5	49.96	13.3	50.02	49.35	-7.8	18,379	-0.04%
2024/03/04	7.1	49.22	10.5	49.49	49.65	-3.3	18,350	-0.02%
2024/03/01	13	49.85	3	49.90	49.90	10	18,376	0.05%
2024/02/29	3	50.50	4.2	50.41	50.40	-1.2	18,247	-0.01%
2024/02/27	2.1	48.99	1	49.00	48.10	1.1	17,884	0.01%
2024/02/26	2	49.05	1	48.95	48.80	1	17,833	0.01%
2024/02/23	3	49.80	0	0.00	49.65	3	17,845	0.02%
2024/02/22	12	49.54	6	49.75	50.00	6	17,821	0.03%
2024/02/21	4	49.34	5	49.50	49.00	-1	17,723	-0.01%
2024/02/20	4	48.40	7	48.44	48.65	-3	17,675	-0.02%
2024/02/19	7	47.34	4	47.74	47.90	3	17,664	0.02%
2024/02/16	5	47.48	9	47.36	47.30	-4	17,819	-0.02%
2024/02/15	8	46.62	7	46.93	47.20	1	17,961	0.01%
2024/02/05	6	47.93	3	48.15	47.75	3	17,943	0.02%
2024/02/02	8	48.25	8	48.25	48.20	0	17,983	0.00%
2024/02/01	0	0.00	3	49.62	49.65	-3	17,868	-0.02%
2024/01/31	1	49.50	1	48.90	48.90	0	17,839	0.00%
2024/01/30	2	49.61	0.1	49.80	49.45	1.9	17,848	0.01%
2024/01/29	0	0.00	2	50.05	50.00	-2	17,858	-0.01%
2024/01/26	18	49.57	12	49.50	49.75	6	17,882	0.03%
2024/01/25	3	49.92	0	0.00	49.75	3	17,876	0.02%
2024/01/24	2	50.70	1	50.80	50.50	1	17,811	0.01%
2024/01/23	3	50.70	1	51.50	50.20	2	17,846	0.01%
2024/01/22	10	49.88	1	50.90	50.70	9	17,889	0.05%
2024/01/19	15.1	52.25	6	51.45	51.20	9.1	17,791	0.05%
2024/01/18	1	52.40	4	52.48	52.50	-3	17,695	-0.02%
2024/01/17	3.1	50.88	2	50.30	51.00	1.1	17,539	0.01%
2024/01/16	9.1	51.98	3	51.67	52.00	6.1	17,383	0.04%
2024/01/15	2.1	53.39	5	53.30	52.80	-3	17,235	-0.02%
2024/01/12	3	52.30	13	52.57	52.50	-10	17,179	-0.06%
2024/01/11	11	51.00	0	0.00	50.90	11	17,038	0.06%
2024/01/10	22	50.88	43	50.86	50.70	-21	16,960	-0.12%
2024/01/09	31	52.93	5.2	52.44	52.40	25.8	16,693	0.15%
2024/01/08	49.2	56.43	4	56.70	56.20	45.2	16,210	0.28%
2024/01/05	28	57.12	62	57.40	57.90	-34	15,999	-0.21%
2024/01/04	69	57.14	75	57.46	57.00	-6	15,558	-0.04%
2024/01/03	13	55.32	20	55.20	55.00	-7	14,793	-0.05%
2024/01/02	70	56.64	7	55.67	54.70	63	14,512	0.43%
2023/12/29	5	55.24	4	55.23	55.00	1	13,941	0.01%
2023/12/28	44	56.21	5	55.78	55.20	39	13,906	0.28%
2023/12/27	17	57.23	24	56.99	56.60	-7	13,795	-0.05%
2023/12/26	17.1	55.00	19.3	55.10	56.00	-2.2	13,532	-0.02%
2023/12/25	64.3	55.71	78.2	55.18	54.50	-14	13,140	-0.11%
2023/12/22	390.2	60.93	442.1	61.38	60.10	-52	12,342	-0.42%	大買/大賣/
2023/12/21	81	57.87	134	55.24	59.60	-53	10,570	-0.50%	大賣/
2023/12/20	103	54.37	31.2	53.75	54.50	71.9	9,261	0.78%	大買/
2023/12/19	28	53.33	15	53.42	52.30	13	8,798	0.15%
2023/12/18	25	52.12	22.3	52.26	52.90	2.7	8,116	0.03%
2023/12/15	19	50.05	22.3	50.33	50.60	-3.3	7,335	-0.04%
2023/12/14	16.3	49.53	2	50.50	49.05	14.3	7,080	0.20%
2023/12/13	15.5	50.97	3	51.07	50.10	12.5	6,925	0.18%
2023/12/12	3	52.37	4.4	52.39	51.80	-1.4	7,366	-0.02%
2023/12/11	4	52.98	8.2	52.27	52.40	-4.2	7,192	-0.06%
2023/12/08	1	51.00	1	50.50	51.10	0	6,988	0.00%
2023/12/07	0	0.00	4	50.38	50.10	-4	6,981	-0.06%
2023/12/06	2.1	50.61	2	50.74	51.30	0.1	6,957	0.00%
2023/12/05	21.1	52.01	17	51.63	52.00	4.1	6,865	0.06%
2023/12/04	13.1	51.92	7	51.76	52.50	6.1	6,511	0.09%
2023/12/01	24	48.59	24	48.53	48.65	0	6,098	0.00%
2023/11/30	1.1	46.56	3	46.83	46.70	-2	5,955	-0.03%
2023/11/29	0	0.00	1	46.55	46.55	-1	6,006	-0.02%
2023/11/28	9	47.04	5	46.88	47.00	4	6,013	0.07%
2023/11/27	3	46.15	1	45.85	46.00	2	5,993	0.03%
2023/11/24	2	45.55	5	45.60	45.50	-3	5,985	-0.05%
2023/11/23	9.5	45.67	4	45.69	45.75	5.5	6,051	0.09%
2023/11/22	5	46.38	0	0.00	45.65	5	6,052	0.08%
2023/11/21	1	46.85	4	46.70	46.55	-3	6,010	-0.05%
2023/11/20	0	0.00	2.6	47.00	46.95	-2.6	6,094	-0.04%
2023/11/16	3	47.77	2.8	47.50	47.40	0.2	6,207	0.00%
2023/11/15	2	47.60	12.9	47.36	47.85	-10.9	6,230	-0.18%
2023/11/14	12	47.09	8	46.49	46.10	4	6,289	0.06%
2023/11/13	0	0.00	1.1	45.65	45.75	-1.1	6,211	-0.02%
2023/11/10	6.2	45.02	0	0.00	45.00	6.2	6,230	0.10%
2023/11/09	2	46.50	1	46.50	46.35	1	6,191	0.02%
2023/11/08	4.1	46.37	0	0.00	46.10	4.1	6,203	0.07%
2023/11/07	1.2	46.77	0	0.00	46.25	1.2	6,245	0.02%
2023/11/06	0.1	46.75	3	47.28	47.45	-2.9	6,240	-0.05%
2023/11/03	2	47.60	3	47.45	47.70	-1	6,210	-0.02%
2023/11/02	3	47.03	0	0.00	47.10	3	6,237	0.05%
2023/11/01	4	46.56	2	46.45	46.40	2	6,246	0.03%
2023/10/31	1	46.75	7.5	46.60	46.20	-6.5	6,272	-0.10%
2023/10/30	3	45.93	3.2	47.04	47.45	-0.2	6,225	0.00%
2023/10/27	0	0.00	3	45.60	45.50	-3	6,150	-0.05%
2023/10/26	1	44.30	2	44.80	44.70	-1	6,218	-0.02%
2023/10/25	0	0.00	2	44.70	44.75	-2	6,288	-0.03%
2023/10/24	2.1	44.45	0	0.00	44.60	2.1	6,340	0.03%
2023/10/23	3.1	44.80	2	44.70	44.50	1.1	6,394	0.02%
2023/10/20	3	44.87	1	45.10	44.90	2	6,415	0.03%
2023/10/19	5	45.54	7	45.26	45.60	-2	6,456	-0.03%
2023/10/18	0	0.00	4	44.71	44.85	-4	6,467	-0.06%
2023/10/17	3	45.30	4	45.24	44.70	-1	6,481	-0.02%
2023/10/16	1.3	44.70	3.1	44.03	45.00	-1.8	6,549	-0.03%
2023/10/13	4.2	44.71	6	44.31	44.25	-1.8	6,610	-0.03%
2023/10/12	0.2	45.28	2	45.30	45.65	-1.8	6,579	-0.03%
2023/10/11	3	45.48	1	45.20	45.25	2	6,647	0.03%
2023/10/05	1	46.85	4	46.93	46.75	-3	6,910	-0.04%
2023/10/04	5.1	46.27	0	0.00	46.35	5.1	6,971	0.07%
2023/10/03	2.3	47.05	0.2	46.80	46.00	2.2	7,134	0.03%
2023/10/02	5	47.86	1	47.30	47.35	4	7,230	0.06%
2023/09/27	4	49.21	0	0.00	48.40	4	7,636	0.05%
2023/09/26	0	0.00	3	48.85	48.70	-3	8,660	-0.03%
2023/09/25	5	49.12	1	49.30	49.20	4	9,197	0.04%
2023/09/22	3	49.48	0	0.00	49.50	3	9,463	0.03%
2023/09/21	9.1	50.37	5	50.05	49.80	4.1	9,532	0.04%
2023/09/20	0.1	51.00	8	51.63	51.30	-8	9,490	-0.08%
2023/09/19	1	50.10	3	51.00	50.50	-2	9,382	-0.02%
2023/09/18	9	49.98	16	50.71	50.90	-7	9,376	-0.07%
2023/09/15	66	49.99	53	49.99	50.60	13	9,386	0.14%
2023/09/14	3	47.55	8	48.31	48.85	-5	8,722	-0.06%
2023/09/13	10	46.60	5	46.40	46.65	5	8,628	0.06%
2023/09/12	1	46.60	6	46.57	46.80	-5	8,725	-0.06%
2023/09/11	7	46.04	1	45.85	46.00	6	8,719	0.07%
2023/09/08	1	46.50	2	46.58	46.30	-1	8,781	-0.01%
2023/09/07	2	45.91	0.1	46.30	45.65	2	8,817	0.02%
2023/09/06	7.1	46.39	2	47.45	46.30	5.1	8,880	0.06%
2023/09/05	4	46.96	2.1	47.11	47.30	1.9	8,935	0.02%
2023/09/04	3	46.14	3.1	45.79	46.50	-0.1	9,162	0.00%
2023/09/01	1.1	44.92	3	45.20	44.90	-2	9,167	-0.02%
2023/08/31	3	45.48	2.1	46.45	45.30	0.9	9,261	0.01%
2023/08/30	0	0.00	1.1	45.85	45.85	-1.1	9,242	-0.01%
2023/08/29	5.1	45.50	0	0.00	45.35	5.1	9,324	0.05%
2023/08/28	1	46.30	5.1	45.67	46.10	-4.1	9,394	-0.04%
2023/08/25	8	46.07	3	46.18	45.90	5	9,499	0.05%
2023/08/24	6.8	46.53	2	46.18	46.00	4.8	9,566	0.05%
2023/08/23	6.1	48.00	0	0.00	47.55	6.1	9,478	0.06%
2023/08/22	1	48.35	4	48.83	48.70	-3	9,435	-0.03%
2023/08/21	1	49.30	3	49.90	49.30	-2	9,449	-0.02%
2023/08/18	4	49.73	4	50.71	50.50	0	9,404	0.00%
2023/08/17	3.1	47.36	6	47.45	47.90	-3	9,202	-0.03%
2023/08/16	7.1	47.62	2	47.78	47.60	5.1	9,232	0.06%
2023/08/15	0	0.00	3	49.30	49.00	-3	9,236	-0.03%
2023/08/14	0.3	49.80	2	49.65	49.50	-1.8	9,286	-0.02%
2023/08/11	2.3	49.49	0.5	50.10	50.60	1.8	9,367	0.02%
2023/08/10	2.3	49.91	0	0.00	50.10	2.3	9,379	0.02%
2023/08/09	2.1	49.98	0.3	50.20	50.10	1.9	9,428	0.02%
2023/08/08	2.1	50.50	4.3	50.22	50.10	-2.1	9,472	-0.02%
2023/08/07	2.3	50.82	0	0.00	50.50	2.3	9,594	0.02%
2023/08/04	1	51.60	1.3	51.36	51.60	-0.3	9,661	0.00%
2023/08/02	0.1	50.50	0	0.00	51.10	0.1	9,689	0.00%
2023/08/01	0	0.00	2	51.00	51.10	-2	9,706	-0.02%
2023/07/31	20	50.35	21	51.07	50.40	-1	9,784	-0.01%
2023/07/28	2	51.50	8	51.31	51.80	-6	9,824	-0.06%
2023/07/27	3	50.30	3.2	50.23	50.40	-0.2	9,917	0.00%
2023/07/26	2.1	49.75	1	49.90	49.45	1.1	9,944	0.01%
2023/07/25	3	49.48	3	49.38	49.20	0	9,972	0.00%
2023/07/24	1	50.00	9	49.46	49.30	-8	10,070	-0.08%
2023/07/21	9	50.84	0	0.00	50.90	9	10,120	0.09%
2023/07/20	8	51.28	1	51.50	51.90	7	10,171	0.07%
2023/07/19	1	50.80	16.4	50.48	50.90	-15.4	10,214	-0.15%
2023/07/18	9.1	51.23	10	50.87	50.40	-0.9	10,362	-0.01%
2023/07/17	0	0.00	2.6	50.95	51.00	-2.6	10,322	-0.03%
2023/07/14	5	50.46	6	50.58	50.40	-1	10,323	-0.01%
2023/07/13	8.7	49.85	6	50.05	49.30	2.7	10,335	0.03%
2023/07/12	10.1	51.67	7	52.27	51.60	3.1	10,261	0.03%
2023/07/11	24	53.60	32	53.75	53.60	-8	10,245	-0.08%
2023/07/10	4.1	54.64	4	55.10	53.60	0.1	10,259	0.00%
2023/07/07	2.6	56.58	0	0.00	56.70	2.6	10,090	0.03%
2023/07/06	3	57.76	0	0.00	57.60	3	9,972	0.03%
2023/07/05	368.4	56.81	8	57.25	57.70	360.4	9,939	3.63%	大買/鉅額交易
2023/07/04	167.3	58.52	60.1	60.39	57.30	107.2	9,675	1.11%	大買/鉅額交易
2023/07/03	30	57.69	478.2	57.78	58.90	-448.2	8,716	-5.14%	大賣/鉅額交易
2023/06/30	10.1	58.99	3	58.67	59.00	7.1	8,216	0.09%
2023/06/29	5.7	57.77	13	57.80	57.30	-7.4	7,941	-0.09%
2023/06/28	6.1	58.90	0	0.00	58.40	6.1	7,880	0.08%
2023/06/27	4.3	59.01	6.8	59.60	58.80	-2.5	7,873	-0.03%
2023/06/26	10.3	59.70	0	0.00	58.80	10.3	7,871	0.13%
2023/06/21	5.2	60.29	9.4	59.91	60.20	-4.2	7,865	-0.05%
2023/06/20	2	61.30	0	0.00	61.00	2	7,836	0.03%
2023/06/19	1	62.70	6	61.43	61.10	-5	7,892	-0.06%
2023/06/16	4	62.40	14	62.48	62.60	-10	7,918	-0.13%
2023/06/15	2.2	61.94	6	61.95	61.70	-3.8	7,940	-0.05%
2023/06/14	3	62.60	2.1	62.48	62.20	0.9	8,067	0.01%
2023/06/13	1	62.10	0	0.00	61.80	1	8,375	0.01%
2023/06/12	2	61.35	4.2	61.08	62.10	-2.2	8,862	-0.02%
2023/06/09	2.1	61.32	1.3	61.62	61.80	0.8	9,553	0.01%
2023/06/08	11	62.02	7	61.77	61.50	4	9,687	0.04%
2023/06/07	7	59.86	11.3	59.75	59.80	-4.3	9,917	-0.04%
2023/06/06	1	59.10	3.2	59.29	59.50	-2.2	9,925	-0.02%
2023/06/05	3	58.17	2	58.30	58.00	1	9,958	0.01%
2023/06/02	2	58.00	10	57.90	58.10	-8	10,005	-0.08%
2023/06/01	10.2	57.28	22	57.29	57.10	-11.8	10,059	-0.12%
2023/05/31	5	58.52	1	58.40	58.00	4	10,104	0.04%
2023/05/30	6	59.52	7	58.94	58.70	-1	10,281	-0.01%
2023/05/29	0	0.00	7.1	59.66	60.00	-7.1	10,361	-0.07%
2023/05/26	5.1	58.77	5	59.40	58.90	0.1	10,595	0.00%
2023/05/25	10.3	59.70	6	59.22	58.70	4.3	10,907	0.04%
2023/05/24	3	60.20	5	60.10	60.10	-2	11,227	-0.02%
2023/05/23	7	60.17	5	60.36	60.10	2	11,458	0.02%
2023/05/22	17	59.76	7	60.68	60.20	10	11,482	0.09%
2023/05/19	3.2	60.01	5.1	60.51	60.30	-1.9	11,432	-0.02%
2023/05/18	2	60.10	4	60.35	59.60	-2	11,369	-0.02%
2023/05/17	4	59.80	0	60.20	60.20	4	11,390	0.03%
2023/05/16	3	59.83	0.1	59.80	59.60	2.9	11,367	0.03%
2023/05/15	1.2	58.42	4	59.63	60.20	-2.9	11,413	-0.03%
2023/05/12	1	59.10	2	59.10	59.20	-1	11,434	-0.01%
2023/05/11	53.1	59.98	101	59.20	59.10	-47.9	11,447	-0.42%	大賣/
2023/05/10	6	61.40	1.9	61.37	61.60	4.1	11,368	0.04%
2023/05/09	1	60.10	2	59.60	60.20	-1	11,394	-0.01%
2023/05/08	3.2	59.48	20.1	59.50	59.40	-16.9	11,536	-0.15%
2023/05/05	78.7	59.64	0.9	60.00	59.50	77.7	11,898	0.65%
2023/05/04	2.1	60.69	1.1	60.07	60.10	1	11,984	0.01%
2023/05/03	8.2	61.12	0	0.00	60.50	8.2	12,004	0.07%
2023/05/02	0.1	63.50	0	63.50	63.20	0.1	11,970	0.00%
2023/04/28	0	0.00	2.3	64.99	65.00	-2.3	12,084	-0.02%
2023/04/27	2	63.30	0	0.00	63.70	2	12,176	0.02%
2023/04/26	8	63.45	5	62.84	63.70	3	12,253	0.02%
2023/04/25	9	64.44	14	64.11	64.20	-5	12,258	-0.04%
2023/04/24	2	65.26	1	65.00	65.50	1	12,374	0.01%
2023/04/21	13.2	65.95	4	65.78	65.00	9.2	12,497	0.07%
2023/04/20	4.3	67.92	5	68.08	67.70	-0.8	12,473	-0.01%
2023/04/19	3	68.50	1	68.80	68.00	2	12,630	0.02%
2023/04/18	3	69.87	0	0.00	69.00	3	12,772	0.02%
2023/04/17	3	70.80	3	70.87	70.50	0	12,889	0.00%
2023/04/14	0	0.00	4	69.75	69.90	-4	13,041	-0.03%
2023/04/13	1	68.50	0.5	68.80	68.50	0.5	13,235	0.00%
2023/04/12	2	69.15	0	0.00	68.80	2	13,442	0.01%
2023/04/10	1.1	69.49	1.5	69.33	68.80	-0.4	14,135	0.00%
2023/04/07	11.1	69.24	11	68.10	69.40	0.1	14,505	0.00%
2023/04/06	1.1	67.94	0	0.00	67.80	1.1	14,953	0.01%
2023/03/31	3	68.83	0	0.00	68.50	3	15,727	0.02%
2023/03/30	0	0.00	1	68.90	68.50	-1	17,126	-0.01%
2023/03/29	5	68.80	4	68.95	68.80	1	17,649	0.01%
2023/03/28	1	69.70	2	69.90	69.30	-1	18,203	-0.01%
2023/03/27	0	0.00	1	69.90	69.70	-1	18,992	-0.01%
2023/03/24	3.1	69.94	1	70.50	70.50	2.1	19,983	0.01%
2023/03/23	3	69.30	3	69.70	69.90	0	20,125	0.00%
2023/03/22	2	69.60	0	0.00	70.40	2	20,171	0.01%
2023/03/20	3	70.20	5	70.24	69.60	-2	20,233	-0.01%
2023/03/17	18	68.79	26	68.73	69.00	-8	20,203	-0.04%
2023/03/16	9.1	69.49	32	68.10	68.20	-23	20,128	-0.11%
2023/03/15	15	71.61	15	71.47	71.00	0	19,886	0.00%
2023/03/14	24.9	73.18	58.9	72.83	72.50	-34	19,571	-0.17%
2023/03/13	3.1	79.64	3.1	80.44	80.50	0.1	18,898	0.00%
2023/03/10	37.1	81.97	28.1	80.85	79.10	9	18,755	0.05%
2023/03/09	1	80.50	1.3	80.29	80.10	-0.3	18,527	0.00%
2023/03/08	6.1	79.20	3	79.60	79.00	3.1	18,647	0.02%
2023/03/07	1	80.70	4	80.63	80.70	-3	18,699	-0.02%
2023/03/06	2	81.00	2	80.85	80.60	0	18,803	0.00%
2023/03/03	6	81.05	5	81.08	81.10	1	19,016	0.01%
2023/03/02	3	80.57	11.2	80.84	80.70	-8.2	19,149	-0.04%
2023/03/01	2	77.71	9	79.27	78.60	-7	18,998	-0.04%
2023/02/24	9	80.09	7	79.59	79.60	2	18,961	0.01%
2023/02/23	7	79.33	5.4	79.27	79.20	1.6	18,829	0.01%
2023/02/22	16	77.63	11.1	77.45	76.70	4.9	18,592	0.03%
2023/02/21	10.2	76.08	6.2	76.51	77.50	4	18,344	0.02%
2023/02/20	0	73.10	12	73.54	74.00	-12	18,296	-0.07%
2023/02/17	3	72.73	3	72.87	73.30	0	18,522	0.00%
2023/02/16	1	73.90	0	0.00	73.70	1	18,664	0.01%
2023/02/15	3	74.03	0	0.00	73.70	3	19,073	0.02%
2023/02/14	3	74.83	4	74.78	74.80	-1	19,329	-0.01%
2023/02/13	2	73.90	5	73.74	73.80	-3	19,474	-0.02%
2023/02/10	4.3	75.84	7	76.00	75.50	-2.7	19,706	-0.01%
2023/02/09	0	0.00	0	78.00	76.90	0	20,025	0.00%
2023/02/08	1.2	77.57	17	77.71	77.90	-15.8	20,279	-0.08%
2023/02/07	1	76.60	3	77.30	77.60	-2	20,350	-0.01%
2023/02/06	17	76.71	3	76.30	76.10	14	20,482	0.07%
2023/02/03	16	80.20	24	79.82	79.50	-8	20,459	-0.04%
2023/02/02	18	78.28	13	78.26	78.60	5	20,220	0.02%
2023/02/01	1.5	76.73	7.1	76.02	76.70	-5.6	20,217	-0.03%
2023/01/31	3	75.70	1	75.90	75.90	2	20,313	0.01%
2023/01/30	6.1	73.88	19	74.16	75.60	-12.9	20,414	-0.06%
2023/01/17	10.1	73.91	3	74.70	73.60	7.1	20,433	0.03%
2023/01/16	14	73.81	6	73.25	73.70	8	20,475	0.04%
2023/01/13	3	74.40	0.1	74.40	74.50	2.9	20,424	0.01%
2023/01/12	2.1	75.46	1.1	74.64	74.10	1	20,536	0.00%
2023/01/11	8.1	77.27	4	76.93	76.10	4.1	20,473	0.02%
2023/01/10	18	76.98	3	77.57	76.50	15	20,444	0.07%
2023/01/09	2	77.70	0	0.00	77.50	2	20,639	0.01%
2023/01/06	15	77.39	11	76.49	77.80	4	20,709	0.02%
2023/01/05	8.5	77.65	9	78.30	77.10	-0.5	20,762	0.00%
2023/01/04	2.2	77.58	5	78.70	77.10	-2.8	20,903	-0.01%
2023/01/03	12	80.46	13	80.00	79.20	-1	20,825	0.00%
2022/12/30	25	80.65	13	80.29	80.10	12	20,753	0.06%
2022/12/29	3	79.47	14	78.84	79.20	-11	20,637	-0.05%
2022/12/28	29	81.11	3	79.40	79.00	26	20,583	0.13%
2022/12/27	6	83.27	5.2	84.02	82.10	0.8	20,463	0.00%
2022/12/26	44	84.06	41	82.98	82.40	3	20,553	0.01%
2022/12/23	54.7	84.50	34.2	85.40	86.20	20.5	20,344	0.10%
2022/12/22	26.3	84.29	43.2	83.94	87.20	-16.8	19,732	-0.09%
2022/12/21	10.2	78.74	8	78.94	79.80	2.2	18,579	0.01%
2022/12/20	19	76.83	9.1	77.45	76.70	9.9	18,285	0.05%
2022/12/19	37	79.09	19	78.45	76.20	18	18,086	0.10%
2022/12/16	10	76.98	41.1	78.78	78.80	-31.1	17,509	-0.18%
2022/12/15	1	71.00	5	71.98	72.50	-4	16,827	-0.02%
2022/12/13	1	70.30	1	70.30	70.30	0	17,331	0.00%
2022/12/12	3	69.14	1	69.30	69.30	2	17,584	0.01%
2022/12/09	0	0.00	3	69.63	70.10	-3	17,814	-0.02%
2022/12/08	3	68.87	102	68.73	68.60	-99	18,088	-0.55%	大賣/
2022/12/07	7.2	69.67	1	69.30	69.10	6.2	18,250	0.03%
2022/12/06	17.1	72.68	9	72.93	70.60	8.1	18,254	0.04%
2022/12/05	1.4	74.93	3.3	74.47	74.30	-1.9	18,390	-0.01%
2022/12/02	14	74.64	23	75.06	74.50	-9	18,584	-0.05%
2022/12/01	19.5	76.39	12.1	76.52	75.30	7.5	18,774	0.04%
2022/11/30	5	75.84	19.2	75.53	76.10	-14.2	18,698	-0.08%
2022/11/29	19.1	73.55	16.1	73.07	74.70	3	18,769	0.02%
2022/11/28	16.1	73.76	7.6	74.10	72.90	8.5	18,998	0.04%
2022/11/25	30.3	76.18	18	76.61	74.90	12.3	18,973	0.06%
2022/11/24	8	72.73	7.1	74.36	75.40	0.9	19,000	0.00%
2022/11/23	0	0.00	7.1	70.06	71.10	-7.1	18,785	-0.04%
2022/11/22	27	69.43	13	69.35	69.10	14	18,934	0.07%
2022/11/21	8.1	70.50	4	69.60	69.50	4.1	18,878	0.02%
2022/11/18	8.1	73.04	13.2	73.64	71.80	-5.1	18,843	-0.03%
2022/11/17	80	74.56	4	74.83	74.20	76	18,944	0.40%
2022/11/16	16	74.40	21	74.77	75.30	-5	18,910	-0.03%
2022/11/15	21	73.81	3	74.03	74.60	18	18,998	0.09%
2022/11/14	9.6	74.66	24	74.32	74.10	-14.4	18,805	-0.08%
2022/11/11	28.1	74.87	3	76.10	73.50	25.1	18,698	0.13%
2022/11/10	5	73.08	19.7	73.78	74.40	-14.7	18,395	-0.08%
2022/11/09	5	72.02	36.3	71.83	72.00	-31.3	18,244	-0.17%
2022/11/08	17	71.58	11.6	71.27	70.40	5.5	18,282	0.03%
2022/11/07	8	69.93	10	69.15	70.00	-2	18,009	-0.01%
2022/11/04	11.5	65.78	9.1	66.57	66.60	2.4	17,759	0.01%
2022/11/03	1	65.20	108	64.30	65.80	-107	17,605	-0.61%	大賣/鉅額交易
2022/11/02	101.4	68.67	8	67.00	66.50	93.4	17,748	0.53%	大買/
2022/11/01	14.1	66.34	11.6	66.12	66.00	2.5	17,590	0.01%
2022/10/31	3.1	67.79	7	67.44	67.70	-4	17,596	-0.02%
2022/10/28	10	69.38	108	69.99	68.50	-98	17,585	-0.56%	大賣/
2022/10/27	108	69.98	4	69.60	70.50	104	17,529	0.59%	大買/鉅額交易
2022/10/26	10.1	67.71	7	67.93	69.20	3.1	17,483	0.02%
2022/10/25	70	69.31	62	68.17	67.70	8	17,395	0.05%
2022/10/24	0	0.00	3.1	68.87	68.50	-3.1	17,586	-0.02%
2022/10/21	3	67.20	7.1	67.24	66.50	-4.1	17,570	-0.02%
2022/10/20	9.9	65.28	5	65.10	66.90	4.9	17,578	0.03%
2022/10/19	3.5	68.11	18	67.96	67.90	-14.5	17,706	-0.08%
2022/10/18	3	65.40	7.1	66.50	67.00	-4.1	17,674	-0.02%
2022/10/17	12.1	64.87	14	63.79	64.90	-2	17,705	-0.01%
2022/10/14	6	69.17	5.4	69.19	68.80	0.7	17,512	0.00%
2022/10/13	7	65.87	5	65.88	65.40	2	17,873	0.01%
2022/10/12	11	69.79	6	68.47	68.30	5	18,252	0.03%
2022/10/11	6	72.40	15	72.67	72.20	-9	18,103	-0.05%
2022/10/07	3	73.90	4	73.63	73.20	-1	17,998	-0.01%
2022/10/06	7	72.99	2	73.00	73.60	5	18,048	0.03%
2022/10/05	4	73.10	8.1	73.04	72.90	-4.1	18,103	-0.02%
2022/10/04	5	71.44	2	71.55	71.60	3	18,225	0.02%
2022/10/03	1.3	70.24	7	69.99	70.30	-5.7	18,110	-0.03%
2022/09/30	5.1	65.29	8	65.40	66.80	-2.9	17,994	-0.02%
2022/09/29	0.1	67.10	4	67.13	66.50	-4	17,966	-0.02%
2022/09/28	18.1	67.05	19	67.23	65.70	-1	17,990	-0.01%
2022/09/27	9	70.81	8.1	70.73	71.00	1	18,355	0.01%
2022/09/26	13.6	71.49	5	70.70	69.40	8.6	18,480	0.05%
2022/09/23	8	75.78	13	76.57	74.90	-5	18,620	-0.03%
2022/09/22	25	75.76	18.4	75.01	74.70	6.6	18,861	0.04%
2022/09/21	14	77.09	19	76.90	78.30	-5	19,104	-0.03%
2022/09/20	12.2	75.49	14	75.59	75.10	-1.8	19,163	-0.01%
2022/09/19	28	76.20	8	75.78	74.10	20	19,630	0.10%
2022/09/16	6.3	78.79	3	79.00	80.70	3.3	19,925	0.02%
2022/09/15	4.7	80.70	2	80.73	80.70	2.7	20,286	0.01%
2022/09/14	1	77.75	5.3	78.79	79.10	-4.3	20,546	-0.02%
2022/09/13	1	78.49	6	78.20	77.70	-5	20,614	-0.02%
2022/09/12	15	75.40	23.8	77.07	76.90	-8.8	20,925	-0.04%
2022/09/08	4.1	73.40	18	74.01	74.10	-13.9	20,836	-0.07%
2022/09/07	15.2	74.23	17.2	75.07	74.50	-2.1	20,908	-0.01%
2022/09/06	9.3	77.58	10.4	76.85	76.80	-1	20,750	-0.01%
2022/09/05	3.1	76.40	3.2	76.99	76.20	-0.1	20,692	0.00%
2022/09/02	22.2	81.65	4	79.93	78.00	18.2	20,581	0.09%
2022/09/01	18.9	84.63	11.2	84.73	83.70	7.7	20,346	0.04%
2022/08/31	11.2	84.17	18.5	84.03	86.80	-7.3	20,415	-0.04%
2022/08/30	3.4	86.32	5	86.60	86.10	-1.7	20,129	-0.01%
2022/08/29	20.7	86.94	21.1	86.89	86.30	-0.4	20,111	0.00%
2022/08/26	11.5	93.51	12	93.49	93.10	-0.6	20,046	0.00%
2022/08/25	13	92.63	11	92.60	92.80	2	20,010	0.01%
2022/08/24	31.6	91.90	9	91.58	91.30	22.6	20,068	0.11%
2022/08/23	4	95.85	11	95.05	94.60	-7	20,090	-0.03%
2022/08/22	31.4	95.99	22	95.70	95.10	9.4	20,154	0.05%
2022/08/19	6	100.83	21	101.02	100.50	-15	20,021	-0.07%
2022/08/18	6	100.67	2	101.25	101.00	4	20,220	0.02%
2022/08/17	4	100.75	4.2	101.62	101.50	-0.2	20,697	0.00%
2022/08/16	20.2	100.36	13	100.42	99.90	7.2	21,251	0.03%
2022/08/15	13.1	101.38	4	101.25	101.50	9	21,871	0.04%
2022/08/12	6	104.00	8	104.19	104.50	-2	21,770	-0.01%
2022/08/11	8.1	103.68	18	103.61	103.00	-10	21,901	-0.05%
2022/08/10	8.1	104.50	7	104.00	103.00	1.1	21,885	0.01%
2022/08/09	10	105.40	11	105.23	105.00	-1	21,937	0.00%
2022/08/08	9.2	106.27	7	107.07	107.50	2.2	21,826	0.01%
2022/08/05	3	106.50	4	106.38	107.50	-1	21,846	0.00%
2022/08/04	3	102.83	19	103.24	104.00	-16	21,921	-0.07%
2022/08/03	0	0.00	2	105.25	104.50	-2	21,955	-0.01%
2022/08/02	6	104.08	12	105.42	105.00	-6	22,088	-0.03%
2022/08/01	20.1	106.58	3	107.50	107.50	17.1	22,109	0.08%
2022/07/29	12	107.00	22	106.98	107.00	-10	22,202	-0.05%
2022/07/28	23.1	102.78	13	102.54	102.00	10.1	22,118	0.05%
2022/07/27	11	104.36	15	102.83	104.50	-4	22,091	-0.02%
2022/07/26	28.1	101.45	20.1	102.72	100.50	8	22,099	0.04%
2022/07/25	28	104.79	12.1	104.83	104.00	15.9	21,952	0.07%
2022/07/22	26	106.10	6.2	106.68	106.50	19.8	21,993	0.09%
2022/07/21	9	105.78	11	105.55	105.50	-2	22,013	-0.01%
2022/07/20	359.2	106.84	328.1	107.73	103.50	31.1	21,989	0.14%	大買/大賣/
2022/07/19	19.2	127.61	73	127.18	131.00	-53.8	21,598	-0.25%
2022/07/18	19	119.26	46	119.74	121.00	-27	21,147	-0.13%
2022/07/15	55	117.57	26.1	118.27	117.00	29	21,144	0.14%
2022/07/14	15	114.97	17	115.62	118.50	-2	21,219	-0.01%
2022/07/13	6	115.17	9	116.28	113.50	-3	21,063	-0.01%
2022/07/12	47	112.33	37	112.46	112.00	10	20,966	0.05%
2022/07/11	30.1	120.24	35	119.91	120.50	-4.9	20,719	-0.02%
2022/07/08	8	120.88	5	120.50	120.50	3	20,675	0.01%
2022/07/07	14.1	113.80	12	114.46	116.50	2.1	20,505	0.01%
2022/07/06	26	114.08	26.3	114.51	113.50	-0.3	20,500	0.00%
2022/07/05	34	114.38	34.1	114.10	116.00	-0.1	20,405	0.00%
2022/07/04	15	113.40	13	113.88	115.50	2	19,948	0.01%
2022/07/01	29	115.24	31	116.47	111.00	-2	19,836	-0.01%
2022/06/30	3	119.17	15	118.23	119.00	-12	19,480	-0.06%
2022/06/29	18.1	123.50	3	122.17	120.00	15.1	19,155	0.08%
2022/06/28	20	125.65	39	124.58	128.00	-19	18,787	-0.10%
2022/06/27	15	124.50	19.2	126.98	128.00	-4.2	18,412	-0.02%
2022/06/24	14.1	115.45	18.2	115.23	116.50	-4.1	17,937	-0.02%
2022/06/23	43.4	115.22	33	112.64	110.50	10.4	17,617	0.06%
2022/06/22	18.3	118.94	19	118.68	120.00	-0.7	17,276	0.00%
2022/06/21	22	122.43	7.1	122.57	123.50	14.9	16,758	0.09%
2022/06/20	21	123.62	22	122.46	119.50	-1	16,534	-0.01%
2022/06/17	9	131.67	8	131.44	131.00	1	16,156	0.01%
2022/06/16	20.1	137.10	5	134.22	131.00	15.1	15,984	0.09%
2022/06/15	4	142.38	2	144.25	140.50	2	16,030	0.01%
2022/06/14	13	141.69	9	143.44	143.00	4	16,380	0.02%
2022/06/13	6.3	144.21	7	144.21	143.00	-0.7	17,312	0.00%
2022/06/10	11.3	151.02	0	0.00	150.00	11.3	17,735	0.06%
2022/06/09	9.2	155.96	4	155.88	155.00	5.2	17,977	0.03%
2022/06/08	4	160.63	16	160.75	161.50	-12	18,124	-0.07%
2022/06/07	5	159.00	1	159.50	159.00	4	18,565	0.02%
2022/06/06	5	160.90	3	162.00	158.50	2	19,086	0.01%
2022/06/02	2	158.75	1	159.50	158.50	1	19,672	0.01%
2022/06/01	4	160.50	8	160.19	159.50	-4	20,734	-0.02%
2022/05/31	5.2	157.96	3	157.51	157.00	2.2	22,047	0.01%
2022/05/30	9.1	160.05	4	160.38	158.50	5.1	22,405	0.02%
2022/05/27	7	158.14	3.1	159.02	160.50	3.9	22,706	0.02%
2022/05/26	8.2	161.50	14.1	159.31	156.50	-6	23,032	-0.03%
2022/05/25	16.2	162.98	6	160.42	160.50	10.2	23,196	0.04%
2022/05/24	10.3	165.04	3	163.17	161.50	7.3	23,415	0.03%
2022/05/23	6	159.50	36.2	161.82	163.50	-30.2	23,452	-0.13%
2022/05/20	4	148.13	3.1	148.48	149.00	0.9	23,616	0.00%
2022/05/19	9.2	141.79	7	143.43	146.00	2.2	24,528	0.01%
2022/05/18	1	147.00	2.1	145.79	147.50	-1.1	25,491	0.00%
2022/05/17	1.1	144.36	7	143.71	143.00	-5.9	26,034	-0.02%
2022/05/16	1.3	150.65	1	149.00	148.00	0.3	26,380	0.00%
2022/05/13	3	151.33	5.1	152.12	153.50	-2.1	26,755	-0.01%
2022/05/12	7	148.86	7	148.50	148.50	0	27,852	0.00%
2022/05/11	3	152.33	7	151.71	151.50	-4	28,048	-0.01%
2022/05/10	7	151.36	9	150.89	151.50	-2	28,426	-0.01%
2022/05/09	5	149.40	6	151.08	148.00	-1	28,842	0.00%
2022/05/06	20	149.88	6.1	151.18	151.50	14	29,843	0.05%
2022/05/05	3	152.67	31.2	152.81	153.00	-28.2	29,960	-0.09%
2022/05/04	5	149.50	0	0.00	148.50	5	29,923	0.02%
2022/05/03	2	143.75	2	145.00	146.00	0	30,123	0.00%
2022/04/29	1	145.50	2	147.00	146.00	-1	30,426	0.00%
2022/04/28	37.4	141.72	5	145.80	142.00	32.4	30,615	0.11%
2022/04/27	2.2	142.93	6	142.92	144.00	-3.9	30,648	-0.01%
2022/04/26	6	148.17	2	150.25	145.00	4	30,761	0.01%
2022/04/25	11.1	149.23	62	149.47	148.00	-50.9	30,860	-0.16%
2022/04/22	2	155.50	2	157.50	156.00	0	30,890	0.00%
2022/04/21	9	157.22	10	158.10	157.50	-1	31,098	0.00%
2022/04/20	3	156.33	8	156.50	155.50	-5	31,348	-0.02%
2022/04/19	1	156.00	5.1	155.50	156.00	-4.1	31,482	-0.01%
2022/04/18	8	151.69	5	151.80	151.00	3	31,728	0.01%
2022/04/15	11.2	155.00	2	155.75	155.00	9.2	32,036	0.03%
2022/04/14	7.1	156.59	16	156.63	154.50	-8.9	32,163	-0.03%
2022/04/13	2	155.75	11	156.64	158.00	-9	32,253	-0.03%
2022/04/12	4	147.88	3	151.50	153.00	1	32,311	0.00%
2022/04/11	16	153.38	13.1	152.69	151.50	2.9	32,351	0.01%
2022/04/08	6	154.17	6	155.16	154.00	0	32,947	0.00%
2022/04/07	8.1	151.07	5	152.20	149.50	3.1	33,063	0.01%
2022/04/06	8.1	154.52	1	156.00	156.00	7.1	33,093	0.02%
2022/04/01	3	157.50	8	160.06	160.00	-5	33,478	-0.01%
2022/03/31	4	157.75	0	0.00	158.50	4	33,528	0.01%
2022/03/30	13	156.73	8.5	158.88	160.00	4.5	33,688	0.01%
2022/03/29	9	156.06	4	154.88	154.50	5	33,769	0.01%
2022/03/28	10	153.35	2	155.25	156.00	8	34,092	0.02%
2022/03/25	2.9	155.71	2	153.75	153.50	0.9	34,467	0.00%
2022/03/24	11.6	160.81	4	161.88	160.00	7.5	34,857	0.02%
2022/03/23	4	163.50	8	163.38	163.00	-4	35,566	-0.01%
2022/03/22	3	164.50	1	166.50	162.50	2	36,222	0.01%
2022/03/21	1	164.99	35.2	165.44	163.00	-34.2	37,126	-0.09%
2022/03/18	37.3	162.49	3	161.83	163.00	34.3	38,261	0.09%
2022/03/17	23	166.37	40	166.75	168.00	-17	38,841	-0.04%
2022/03/16	68.6	167.40	21	164.69	161.50	47.6	39,919	0.12%
2022/03/15	69.4	178.84	14	182.11	172.50	55.4	39,944	0.14%
2022/03/14	7	179.14	9	180.22	182.00	-2	41,030	0.00%
2022/03/11	14	174.82	14	175.04	175.00	0	42,473	0.00%
2022/03/10	32	178.03	42	180.05	176.50	-10	43,249	-0.02%
2022/03/09	19	175.21	18	174.14	174.00	1	43,857	0.00%
2022/03/08	13.2	173.38	14.1	175.25	170.50	-0.9	44,460	0.00%
2022/03/07	63.3	186.92	26	192.50	180.00	37.3	43,865	0.09%
2022/03/04	101.2	197.42	73	196.22	192.00	28.2	43,042	0.07%	大買/
2022/03/03	37	194.27	28.1	194.94	192.00	8.9	41,921	0.02%
2022/03/02	27	191.50	21	192.14	190.50	6	41,774	0.01%
2022/03/01	19	191.13	52	192.61	193.00	-33	41,636	-0.08%
2022/02/25	20.1	186.65	63.6	186.63	187.00	-43.5	41,391	-0.11%
2022/02/24	32	185.48	18.1	187.41	182.00	13.9	41,218	0.03%
2022/02/23	19	189.00	42	188.92	190.00	-23	40,843	-0.06%
2022/02/22	55.1	183.89	32	183.08	181.50	23.1	40,488	0.06%
2022/02/21	282	198.29	269	195.19	195.00	13	39,762	0.03%	大買/大賣/
2022/02/18	15	189.60	64.3	191.54	194.50	-49.3	39,031	-0.13%
2022/02/17	11.1	186.08	13	186.00	183.00	-2	38,225	-0.01%
2022/02/16	195	183.19	196.9	183.48	183.50	-1.9	37,912	-0.01%	大買/大賣/
2022/02/15	117	182.37	122	178.95	178.50	-5	38,206	-0.01%	大買/大賣/
2022/02/14	178.1	176.96	188.1	178.86	180.00	-9.9	38,783	-0.03%	大買/大賣/
2022/02/11	134	175.13	139	173.38	172.00	-5	38,390	-0.01%	大買/大賣/
2022/02/10	62	175.07	66.1	174.52	175.50	-4.1	39,037	-0.01%
2022/02/09	126	175.65	128	173.02	173.50	-2	39,741	0.00%	大買/大賣/
2022/02/08	132	165.39	114.4	170.99	172.00	17.6	39,830	0.04%	大買/大賣/
2022/02/07	60	160.52	13	158.96	162.00	47	39,996	0.12%
2022/01/26	8.1	148.68	8	149.06	147.50	0.1	41,239	0.00%
2022/01/25	5.1	147.91	7	148.79	145.50	-2	41,581	0.00%
2022/01/24	4.1	151.30	2	149.26	153.00	2.1	41,813	0.00%
2022/01/21	9.3	154.47	31	154.84	151.50	-21.7	42,137	-0.05%
2022/01/20	0	0.00	0	161.50	161.00	0	42,290	0.00%
2022/01/19	2.1	162.81	9	161.07	161.50	-6.9	42,524	-0.02%
2022/01/18	4	166.63	4	166.38	166.00	0	42,715	0.00%
2022/01/17	6.1	167.86	3	166.67	166.00	3.1	43,550	0.01%
2022/01/14	4	170.38	10	169.00	173.50	-6	44,029	-0.01%
2022/01/13	6.3	173.24	21	170.40	168.50	-14.7	44,460	-0.03%
2022/01/12	5	177.20	2	177.25	176.00	3	44,725	0.01%
2022/01/11	6	181.58	2	178.00	181.50	4	45,521	0.01%
2022/01/10	28.1	182.31	13	179.19	179.50	15.1	46,605	0.03%
2022/01/07	7	187.93	1	187.00	187.50	6	47,315	0.01%
2022/01/06	3	192.67	49	191.05	191.00	-46	48,866	-0.09%
2022/01/05	18.1	192.22	12	190.92	191.00	6	49,726	0.01%
2022/01/04	21	187.95	4	188.38	191.50	17	50,499	0.03%
2022/01/03	42	187.56	49.2	189.07	187.50	-7.2	51,296	-0.01%
2021/12/30	4	199.50	10	200.00	198.50	-6	51,827	-0.01%
2021/12/29	1.1	201.50	2	201.50	201.00	-0.9	52,778	0.00%
2021/12/28	14	203.43	22.1	204.33	200.50	-8.1	54,654	-0.01%
2021/12/27	8.1	198.88	7.1	199.49	199.00	0.9	55,451	0.00%
2021/12/24	29	201.60	9	199.34	199.00	20	56,326	0.04%
2021/12/23	15	202.83	13	203.81	200.00	2	56,322	0.00%
2021/12/22	12	203.21	8	203.56	204.00	4	56,540	0.01%
2021/12/21	12	201.04	15.2	203.32	207.00	-3.2	56,543	-0.01%
2021/12/20	5.1	198.06	5	197.80	199.00	0.1	56,620	0.00%
2021/12/17	10	202.65	20	201.92	200.00	-10	56,644	-0.02%
2021/12/16	48.3	200.43	32	199.09	196.50	16.3	56,315	0.03%
2021/12/15	35	195.36	29	195.76	199.00	6	56,196	0.01%
2021/12/14	37.4	198.31	41.2	195.70	189.50	-3.8	56,156	-0.01%
2021/12/13	25.4	207.36	28	206.71	201.50	-2.7	55,319	0.00%
2021/12/10	93	208.00	79.5	207.79	210.50	13.5	55,553	0.02%
2021/12/09	65	201.87	44.7	201.45	208.00	20.3	54,894	0.04%
2021/12/08	125.1	197.79	161.6	198.72	197.00	-36.4	54,715	-0.07%	大買/大賣/
2021/12/07	120.5	183.81	111.2	184.91	191.00	9.3	54,241	0.02%	大買/大賣/
2021/12/06	41.2	174.71	45.6	174.88	176.50	-4.4	53,587	-0.01%
2021/12/03	67	168.17	38.2	167.63	164.50	28.8	53,625	0.05%
2021/12/02	58.5	163.03	49	165.71	169.50	9.5	53,692	0.02%
2021/12/01	4	154.50	1	155.00	154.50	3	53,099	0.01%
2021/11/30	2	155.50	5	156.20	156.50	-3	53,553	-0.01%
2021/11/29	3	153.33	13	153.08	153.00	-10	54,150	-0.02%
2021/11/26	19	155.53	18	154.08	152.00	1	55,260	0.00%
2021/11/25	54	156.69	70	156.85	157.50	-16	55,943	-0.03%
2021/11/24	13	153.96	8	153.44	154.00	5	56,530	0.01%
2021/11/23	17.6	156.32	3	154.83	154.00	14.6	58,328	0.03%
2021/11/22	37.4	157.74	42	155.77	154.50	-4.6	60,206	-0.01%
2021/11/19	23	158.28	12.1	156.26	156.00	10.9	61,871	0.02%
2021/11/18	4	159.88	10.1	160.89	160.50	-6.1	64,140	-0.01%
2021/11/17	12.5	157.31	10.1	157.81	158.50	2.4	66,010	0.00%
2021/11/16	3	160.83	9.1	160.88	161.00	-6.1	67,378	-0.01%
2021/11/15	6.4	159.14	15	158.50	157.00	-8.6	69,856	-0.01%
2021/11/12	55.1	160.69	37.2	159.92	159.00	18	71,211	0.03%
2021/11/11	48.5	170.20	51	168.94	159.50	-2.5	71,484	0.00%
2021/11/10	41.1	183.40	47.4	182.48	177.00	-6.3	72,107	-0.01%
2021/11/09	76	188.06	46.1	186.46	183.50	29.9	73,224	0.04%
2021/11/08	90.1	186.97	103.2	186.22	190.00	-13.1	73,787	-0.02%	大賣/
2021/11/05	20	174.30	24	175.08	178.00	-4	74,735	-0.01%
2021/11/04	64.1	177.54	89.1	177.25	174.50	-25.1	76,083	-0.03%
2021/11/03	109.2	169.27	75.5	172.17	171.50	33.7	76,323	0.04%	大買/
2021/11/02	21.6	162.14	55.4	162.12	161.00	-33.8	76,868	-0.04%
2021/11/01	49.5	160.97	29.8	161.91	158.50	19.7	77,612	0.03%
2021/10/29	72.9	157.63	51.9	157.36	160.00	21	78,267	0.03%
2021/10/28	20	157.40	28.5	156.75	153.50	-8.5	79,584	-0.01%
2021/10/27	15	154.03	41	153.34	153.00	-25.9	82,036	-0.03%
2021/10/26	45.1	158.55	41.1	156.95	157.00	3.9	84,992	0.00%
2021/10/25	90.1	157.04	71.8	157.02	157.50	18.3	87,571	0.02%
2021/10/22	34.1	156.04	28	154.41	152.50	6.1	90,066	0.01%
2021/10/21	83	163.25	99	162.46	159.00	-16	91,770	-0.02%
2021/10/20	38	161.54	48	161.46	159.50	-10	92,550	-0.01%
2021/10/19	64	160.40	64.2	161.27	158.00	-0.2	94,278	0.00%
2021/10/18	84.1	152.56	108	152.98	160.00	-23.9	96,471	-0.02%	大賣/
2021/10/15	111	162.88	99	160.40	161.00	12	97,931	0.01%	大買/
2021/10/14	103	159.59	92.2	160.96	164.50	10.9	98,982	0.01%	大買/
2021/10/13	68	157.37	69.1	158.08	155.00	-1.1	99,248	0.00%
2021/10/12	43.1	159.82	39	155.36	153.50	4.1	101,711	0.00%
2021/10/08	75	167.69	75	167.17	169.50	0	102,911	0.00%
2021/10/07	59	169.83	67.1	169.97	171.50	-8.1	105,121	-0.01%
2021/10/06	78	164.33	74	165.98	161.50	4	106,167	0.00%
2021/10/05	51.3	164.65	66	165.75	173.00	-14.7	107,309	-0.01%
2021/10/04	34.3	172.19	40	170.25	165.50	-5.7	108,342	-0.01%
2021/10/01	61.8	188.60	54	191.24	183.50	7.8	110,613	0.01%
2021/09/30	13	202.96	22.1	202.52	203.50	-9.1	112,158	-0.01%
2021/09/29	36.1	201.66	30.1	201.67	200.50	6	113,993	0.01%
2021/09/28	52.2	202.13	15	202.63	203.50	37.2	115,755	0.03%
2021/09/27	29.5	214.45	26.4	213.73	208.00	3.1	117,732	0.00%
2021/09/24	28	212.70	37	214.03	215.00	-9	121,860	-0.01%
2021/09/23	35	208.97	31	209.11	207.50	4	123,853	0.00%
2021/09/22	47.1	204.80	47	203.68	203.00	0.1	127,961	0.00%
2021/09/17	29	206.50	46.1	208.13	210.00	-17	129,019	-0.01%
2021/09/16	30	203.75	45.2	202.73	200.50	-15.2	131,239	-0.01%
2021/09/15	62.2	201.40	73	201.88	205.00	-10.8	132,972	-0.01%
2021/09/14	58.2	207.52	36	208.18	201.50	22.2	136,191	0.02%
2021/09/13	47	213.79	22.2	213.81	210.00	24.8	138,442	0.02%
2021/09/10	63.1	209.95	78	210.31	211.50	-15	139,336	-0.01%
2021/09/09	67.3	208.18	57	207.34	207.50	10.3	140,530	0.01%
2021/09/08	59.2	211.69	52.1	214.03	213.00	7.1	141,059	0.01%
2021/09/07	29.1	205.54	32	208.28	209.50	-2.9	141,359	0.00%
2021/09/06	27.8	219.34	36.3	218.01	211.00	-8.5	140,707	-0.01%
2021/09/03	72.2	231.96	66.3	228.85	222.00	5.9	140,444	0.00%
2021/09/02	85	239.83	57.3	239.52	235.50	27.7	139,951	0.02%
2021/09/01	77.2	240.74	96.4	239.59	235.00	-19.1	139,269	-0.01%
2021/08/31	62.1	248.24	76	246.83	248.00	-13.9	138,045	-0.01%
2021/08/30	55.1	254.33	48	255.06	249.00	7.1	137,102	0.01%
2021/08/27	103.2	257.38	91	258.02	252.00	12.2	136,378	0.01%	大買/
2021/08/26	88	255.73	83	256.86	258.00	5	134,570	0.00%
2021/08/25	73.1	252.49	130.2	251.51	262.00	-57.1	132,823	-0.04%	大賣/
2021/08/24	152.7	251.52	95.3	247.71	244.00	57.4	131,087	0.04%	大買/
2021/08/23	33	242.44	54.1	245.73	248.00	-21.1	129,142	-0.02%
2021/08/20	85	218.32	80.3	218.62	225.50	4.8	129,352	0.00%
2021/08/19	125.2	224.86	130.8	222.67	213.00	-5.5	130,804	0.00%	大買/大賣/
2021/08/18	86	216.81	139.3	216.73	226.00	-53.3	129,864	-0.04%	大賣/
2021/08/17	49.2	212.31	52	214.32	205.50	-2.8	130,875	0.00%
2021/08/16	74	213.35	72	212.95	215.00	2	131,847	0.00%
2021/08/13	124.4	225.87	122	223.91	215.00	2.4	131,260	0.00%	大買/大賣/
2021/08/12	78	219.67	92.6	220.70	230.00	-14.6	131,665	-0.01%
2021/08/11	118.6	217.61	120.4	217.38	217.00	-1.8	131,247	0.00%	大買/大賣/
2021/08/10	132.3	230.64	119	231.47	225.00	13.3	129,537	0.01%	大買/大賣/
2021/08/09	83.2	234.19	75	234.77	229.00	8.2	128,839	0.01%
2021/08/06	111	232.91	123	235.18	231.00	-12	128,536	-0.01%	大買/大賣/
2021/08/05	108.7	225.12	77	223.86	221.00	31.7	127,154	0.02%	大買/
2021/08/04	65	233.38	55	232.67	233.00	10	126,543	0.01%
2021/08/03	86	231.93	88	233.32	229.00	-2	126,639	0.00%
2021/08/02	190	223.91	201.1	224.88	232.00	-11.1	125,565	-0.01%	大買/大賣/
2021/07/30	224.4	241.00	185.1	243.97	223.50	39.3	123,176	0.03%	大買/大賣/
2021/07/29	165.1	240.48	129.3	239.75	248.00	35.8	120,666	0.03%	大買/大賣/
2021/07/28	203.6	208.96	235	208.81	225.50	-31.4	118,502	-0.03%	大買/大賣/
2021/07/27	114.4	206.62	123.3	206.35	205.00	-8.9	116,098	-0.01%	大買/大賣/
2021/07/26	93.3	229.37	74	227.38	216.50	19.3	115,006	0.02%
2021/07/23	118	242.25	124.7	244.51	240.00	-6.7	113,819	-0.01%	大買/大賣/
2021/07/22	114.2	229.46	143.3	226.95	240.00	-29.1	112,099	-0.03%	大買/大賣/
2021/07/21	145.2	254.46	124.3	251.47	238.50	20.8	109,689	0.02%	大買/大賣/
2021/07/20	152.8	270.43	147.3	269.71	260.50	5.5	107,231	0.01%	大買/大賣/
2021/07/19	129.9	291.09	100.2	291.33	286.00	29.7	105,706	0.03%	大買/
2021/07/16	154.6	290.60	142.6	293.39	286.00	12.1	105,178	0.01%	大買/大賣/
2021/07/15	144.7	267.30	162	271.05	278.50	-17.3	102,364	-0.02%	大買/大賣/
2021/07/14	127.3	249.93	156.4	251.90	253.50	-29.1	101,196	-0.03%	大買/大賣/
2021/07/13	126.4	276.06	86.8	279.12	258.50	39.6	98,531	0.04%	大買/
2021/07/12	77.7	289.43	114.4	291.90	287.00	-36.7	96,744	-0.04%	大賣/
2021/07/09	206.9	292.74	163.1	289.08	275.00	43.8	94,700	0.05%	大買/大賣/
2021/07/08	210.3	278.25	252.7	284.63	304.00	-42.4	92,400	-0.05%	大買/大賣/
2021/07/07	259.4	295.16	275.8	294.07	276.50	-16.4	89,534	-0.02%	大買/大賣/
2021/07/06	248.9	307.30	244.4	301.71	296.00	4.5	87,537	0.01%	大買/大賣/
2021/07/05	146.9	314.24	133.1	308.23	302.00	13.8	85,714	0.02%	大買/大賣/
2021/07/02	358.1	337.25	336.2	323.63	326.50	21.9	83,762	0.03%	大買/大賣/
2021/07/01	334.2	336.96	1,971.1	339.14	336.00	-1,636.8	81,705	-2.00%	大買/大賣/鉅額交易
2021/06/30	1,901.4	318.97	207	316.56	321.00	1,694.3	77,304	2.19%	大買/大賣/鉅額交易
2021/06/29	345.1	312.74	294.2	299.36	292.00	50.8	75,146	0.07%	大買/大賣/
2021/06/28	40.3	291.52	512	290.98	300.00	-471.7	71,395	-0.66%	大賣/鉅額交易
2021/06/25	656	271.52	2,223.1	265.36	273.00	-1,567.1	70,194	-2.23%	大買/大賣/鉅額交易
2021/06/24	2,277	246.54	284.2	244.26	248.50	1,992.8	67,663	2.95%	大買/大賣/鉅額交易
2021/06/23	437.6	247.49	522.1	232.75	226.00	-84.6	65,883	-0.13%	大買/大賣/
2021/06/22	243.9	266.14	109.4	263.52	251.00	134.5	61,674	0.22%	大買/大賣/鉅額交易
2021/06/21	267.4	242.52	285	247.10	249.00	-17.6	58,851	-0.03%	大買/大賣/
2021/06/18	121	217.92	136	220.50	226.50	-15	58,156	-0.03%	大買/大賣/
2021/06/17	95	204.26	55	204.55	206.00	40	56,643	0.07%
2021/06/16	133.1	204.55	130	205.53	205.50	3.1	55,154	0.01%	大買/大賣/
2021/06/15	13	186.38	7.3	190.66	191.50	5.7	53,839	0.01%
2021/06/11	4	167.50	11.7	169.71	174.50	-7.7	53,432	-0.01%
2021/06/10	3.3	154.72	17	157.44	159.00	-13.7	53,228	-0.03%
2021/06/09	4.2	162.50	3	159.33	160.00	1.2	53,324	0.00%
2021/06/08	10	160.00	22	158.86	165.00	-12	53,404	-0.02%
2021/06/07	18.1	147.97	27	152.10	153.00	-8.9	53,464	-0.02%
2021/06/04	11.2	159.86	8	155.31	155.50	3.2	53,521	0.01%
2021/06/03	24	164.71	39.1	160.05	161.00	-15.1	53,592	-0.03%
2021/06/02	30.1	160.20	10	162.91	160.00	20	53,515	0.04%
2021/06/01	4.1	144.72	9.2	150.81	159.50	-5.1	53,205	-0.01%
2021/05/31	19.2	149.27	16	149.69	145.00	3.2	53,006	0.01%
2021/05/28	114	150.04	101	149.01	154.50	13	52,533	0.02%	大買/大賣/
2021/05/27	130	137.91	94.3	139.53	140.50	35.7	50,723	0.07%	大買/
2021/05/26	69	123.88	77.8	122.55	128.00	-8.8	47,866	-0.02%
2021/05/25	87.4	125.08	78.4	121.80	116.50	9	46,237	0.02%
2021/05/24	32.7	120.07	29.1	122.16	125.00	3.6	43,825	0.01%
2021/05/21	22	111.66	26.2	113.21	114.00	-4.2	42,234	-0.01%
2021/05/20	35	97.27	119.1	99.97	104.00	-84.1	41,724	-0.20%	大賣/
2021/05/19	79	92.26	95.6	92.84	94.60	-16.6	39,609	-0.04%
2021/05/18	38	82.04	14	84.61	86.00	24	39,042	0.06%
2021/05/17	27	77.83	65	77.21	78.20	-38	38,911	-0.10%
2021/05/14	49.1	76.74	53	79.94	81.60	-3.9	37,764	-0.01%
2021/05/13	20.1	80.57	8	81.04	80.10	12.1	36,679	0.03%
2021/05/12	47	91.58	0	0.00	88.90	47	36,346	0.13%
2021/05/11	39	100.20	19	100.62	98.70	20	36,361	0.06%
2021/05/10	61	98.43	106	98.85	101.50	-45	35,317	-0.13%	大賣/
2021/05/07	17	89.52	7	90.26	92.30	10	34,558	0.03%
2021/05/06	57	91.93	28.3	90.55	89.90	28.8	34,312	0.08%
2021/05/05	31.1	92.68	67.3	92.68	92.50	-36.2	33,721	-0.11%
2021/05/04	70	96.41	62.2	95.46	91.40	7.8	33,189	0.02%
2021/05/03	83	100.79	85.1	101.18	101.50	-2.1	32,428	-0.01%
2021/04/29	28	91.74	31	91.64	94.70	-3	31,563	-0.01%
2021/04/28	71	94.66	34	94.37	92.50	37	31,936	0.12%
2021/04/27	34	93.73	26	93.85	91.20	8	31,941	0.03%
2021/04/26	13	87.22	42.2	88.36	90.20	-29.2	31,963	-0.09%
2021/04/23	53.6	83.69	24	83.44	82.00	29.6	32,715	0.09%
2021/04/22	81	94.73	53.4	95.23	85.80	27.6	32,945	0.08%
2021/04/21	38	87.89	41	87.50	89.60	-3	32,068	-0.01%
2021/04/20	58	80.37	42.2	80.08	81.50	15.8	31,928	0.05%
2021/04/19	17	78.59	16	79.59	80.60	1	32,264	0.00%
2021/04/16	8	67.85	31	69.47	73.30	-23	32,430	-0.07%
2021/04/15	16	65.34	37	66.39	66.70	-21	32,892	-0.06%
2021/04/14	41	64.59	23	65.58	65.30	18	34,186	0.05%
2021/04/13	30	63.80	5	64.12	64.30	25	34,459	0.07%
2021/04/12	4	62.25	32	62.93	64.00	-28	35,159	-0.08%
2021/04/09	17	57.52	7	57.81	58.20	10	36,862	0.03%
2021/04/08	9	58.51	5	58.80	58.90	4	37,908	0.01%
2021/04/07	16	57.52	14	58.24	58.70	2	39,236	0.01%
2021/04/06	10	56.26	16	56.91	57.40	-6	42,280	-0.01%
2021/04/01	19	55.95	35	56.06	55.90	-16	43,279	-0.04%
2021/03/31	17	56.38	40	55.96	55.10	-23	44,129	-0.05%
2021/03/30	20	54.97	4	54.35	54.60	16	44,067	0.04%
2021/03/29	10	54.92	102	55.34	55.40	-92	44,720	-0.21%	大賣/
2021/03/26	2	51.15	6	51.98	52.90	-4	46,649	-0.01%
2021/03/25	12	50.44	5	51.44	49.90	7	47,659	0.01%
2021/03/24	7	51.83	11	52.22	52.00	-4	48,732	-0.01%
2021/03/23	40.3	53.32	465	55.27	51.70	-424.7	48,863	-0.87%	大賣/鉅額交易
2021/03/22	712	53.69	206.5	54.40	54.50	505.5	48,009	1.05%	大買/大賣/鉅額交易
2021/03/19	1	49.75	14	49.61	49.55	-13	47,755	-0.03%
2021/03/18	6	49.98	5	49.96	49.95	1	48,015	0.00%
2021/03/17	11	49.11	6	49.18	49.00	5	48,441	0.01%
2021/03/16	11	48.42	4	48.43	48.65	7	48,956	0.01%
2021/03/15	0	0.00	1	48.35	48.70	-1	49,649	0.00%
2021/03/11	4.2	48.02	2	48.20	47.25	2.2	50,756	0.00%
2021/03/10	14	47.49	13	47.02	47.00	1	50,926	0.00%
2021/03/09	1	47.00	19.5	47.87	47.50	-18.5	51,141	-0.04%
2021/03/08	2	46.78	8	46.40	45.40	-6	51,479	-0.01%
2021/03/05	0	0.00	1	46.40	45.85	-1	51,890	0.00%
2021/03/04	12	46.33	11	46.43	46.05	1	52,319	0.00%
2021/03/03	5	45.80	6	46.15	47.30	-1	52,717	0.00%
2021/03/02	17	46.78	23	45.94	45.50	-6	53,775	-0.01%
2021/02/26	6	47.17	5	46.99	47.95	1	54,074	0.00%
2021/02/25	9	47.68	11	47.41	47.30	-2	54,060	0.00%
2021/02/24	4	46.59	28	47.07	46.00	-24	54,183	-0.04%
2021/02/23	27	47.30	30	47.64	46.70	-3	54,262	-0.01%
2021/02/22	8	47.00	22	47.10	46.75	-14	54,800	-0.03%
2021/02/19	33	44.78	4	44.59	44.50	29	54,951	0.05%
2021/02/18	20	45.46	23	45.25	45.25	-3	55,206	-0.01%
2021/02/17	6	42.86	7.3	43.11	43.90	-1.3	54,788	0.00%
2021/02/05	15	42.84	18	42.70	42.20	-3	54,773	-0.01%
2021/02/04	22	43.02	26	42.48	43.50	-4	54,818	-0.01%
2021/02/03	62	43.53	49	43.53	42.25	13	55,361	0.02%
2021/02/02	73	43.27	69	43.25	43.50	4	56,019	0.01%
2021/02/01	9	41.77	18	41.43	41.35	-9	55,488	-0.02%
2021/01/29	59	43.85	57	43.75	42.80	2	55,267	0.00%
2021/01/28	25	45.08	26	45.25	44.75	-1	55,130	0.00%
2021/01/27	27	45.40	26	44.91	44.55	1	54,963	0.00%
2021/01/26	13	45.72	24	45.67	45.60	-11	55,058	-0.02%
2021/01/25	20	45.86	20	46.01	45.65	0	54,998	0.00%
2021/01/22	52	44.59	67	44.23	44.80	-15	54,629	-0.03%
2021/01/21	39	44.02	62.3	43.67	42.70	-23.3	54,212	-0.04%
2021/01/20	17	42.75	12	42.93	42.10	5	53,579	0.01%
2021/01/19	33	45.13	37	44.59	43.20	-4	52,968	-0.01%
2021/01/18	25	42.94	21	42.26	45.10	4	52,507	0.01%
2021/01/15	51	44.12	29	44.26	43.25	22	51,347	0.04%
2021/01/14	27	49.22	10	49.94	48.05	17	50,492	0.03%
2021/01/13	11	48.55	14.2	48.65	48.00	-3.2	50,040	-0.01%
2021/01/12	42	49.52	36	49.03	49.05	6	49,715	0.01%
2021/01/11	29	49.65	39	49.70	50.40	-10	48,278	-0.02%
2021/01/08	69.1	48.70	101	47.85	48.50	-31.9	47,488	-0.07%	大賣/
2021/01/07	130.4	46.83	57	47.59	47.35	73.4	46,536	0.16%	大買/
2021/01/06	43.1	52.40	27	52.64	50.30	16.1	45,072	0.04%
2021/01/05	67.1	55.23	62	55.62	54.60	5.1	44,340	0.01%
2021/01/04	76	56.63	67	56.45	57.10	9	43,023	0.02%
2020/12/31	23	51.22	46	52.00	52.90	-23	40,875	-0.06%
2020/12/30	45.2	49.52	47	49.68	50.10	-1.9	39,737	0.00%
2020/12/29	157	52.80	144	52.29	49.35	13	38,285	0.03%	大買/大賣/
2020/12/28	45	52.20	564.4	49.69	52.80	-519.4	35,075	-1.48%	大賣/鉅額交易
2020/12/25	542	48.92	67	48.12	48.00	475	33,634	1.41%	大買/鉅額交易
2020/12/24	62	45.68	21	45.83	45.25	41	32,551	0.13%
2020/12/23	41	43.68	57	43.67	45.45	-16	32,156	-0.05%
2020/12/22	165.3	46.69	4,335.5	48.36	43.15	-4,170.2	31,216	-13.36%	大買/大賣/鉅額交易
2020/12/21	4,256	47.47	59.1	45.75	47.50	4,196.9	28,681	14.63%	大買/鉅額交易
2020/12/18	27.3	43.68	30	43.75	43.20	-2.7	27,305	-0.01%
2020/12/17	7.3	41.23	10	41.77	42.35	-2.7	25,975	-0.01%
2020/12/16	13.2	40.70	29	40.73	41.00	-15.8	25,507	-0.06%
2020/12/15	52	40.64	28	41.78	40.00	24	25,254	0.10%
2020/12/14	22	40.39	31	40.71	40.75	-9	24,601	-0.04%
2020/12/11	17	40.25	9	39.99	38.95	8	24,110	0.03%
2020/12/10	47	41.81	39	41.75	41.40	8	23,548	0.03%
2020/12/09	29	41.49	59	41.57	41.40	-30	22,943	-0.13%
2020/12/08	55	40.96	72	41.01	40.60	-17	22,173	-0.08%
2020/12/07	17	38.35	26	38.11	38.25	-9	21,113	-0.04%
2020/12/04	27	38.17	22	38.50	38.00	5	20,573	0.02%
2020/12/03	32	40.19	21	40.35	39.50	11	20,136	0.05%
2020/12/02	50	40.28	27	40.23	40.00	23	19,824	0.12%
2020/12/01	46	41.72	26	41.36	41.10	20	19,317	0.10%
2020/11/30	33	43.18	19	43.01	43.70	14	18,836	0.07%
2020/11/27	13	41.38	17.9	42.32	43.00	-4.9	18,393	-0.03%
2020/11/26	69	41.97	47	41.30	40.65	22	17,895	0.12%
2020/11/25	28	39.47	52.1	39.45	40.90	-24.1	16,799	-0.14%
2020/11/24	5	37.62	3.1	37.43	37.20	1.9	16,009	0.01%
2020/11/23	9	37.74	5	37.63	37.45	4	15,818	0.03%
2020/11/20	7	37.46	16	37.35	36.75	-9	15,621	-0.06%
2020/11/19	37	37.24	24	36.42	37.45	13	15,539	0.08%
2020/11/18	26	34.35	39.4	35.07	36.40	-13.4	14,552	-0.09%
2020/11/17	38	32.77	44	32.60	33.35	-6	13,788	-0.04%
2020/11/16	21	31.68	9	31.79	31.55	12	13,474	0.09%
2020/11/13	19	31.41	9	31.18	30.60	10	13,393	0.07%
2020/11/12	22	31.43	20	31.63	31.20	2	13,198	0.02%
2020/11/11	24	30.25	33	31.71	32.45	-9	13,081	-0.07%
2020/11/10	61.7	31.52	15	31.92	29.80	46.7	12,631	0.37%
2020/11/09	13	31.04	6	31.90	32.25	7	11,564	0.06%
2020/11/06	4	28.95	6	29.35	29.35	-2	11,333	-0.02%
2020/11/05	2	28.95	3	29.15	28.95	-1	11,279	-0.01%
2020/11/04	5	27.88	5.1	28.12	28.90	-0.1	11,238	0.00%
2020/11/03	212	27.55	225	27.73	28.60	-13	11,022	-0.12%	大買/大賣/
2020/11/02	531	27.02	525	27.41	27.00	6	10,673	0.06%	大買/大賣/
2020/10/29	12	26.34	4	26.68	26.70	8	10,172	0.08%
2020/10/28	4	26.74	5	26.68	26.15	-1	10,059	-0.01%
2020/10/27	4	26.49	3	26.32	26.10	1	9,870	0.01%
2020/10/26	22	26.15	19	26.16	26.85	3	9,717	0.03%
2020/10/23	2	24.95	0	0.00	24.60	2	9,230	0.02%
2020/10/22	2	24.45	27	24.50	24.45	-25	9,161	-0.27%
2020/10/21	17	25.51	16	25.32	25.30	1	9,085	0.01%
2020/10/20	12	24.25	14	24.41	25.25	-2	8,840	-0.02%
2020/10/19	3	23.80	0	0.00	23.55	3	8,522	0.04%
2020/10/16	5	23.60	0	0.00	23.55	5	8,469	0.06%
2020/10/14	12	24.55	6	24.58	24.55	6	8,292	0.07%
2020/10/13	4	23.93	6	24.83	25.05	-2	8,112	-0.02%
2020/10/12	5	23.35	0	0.00	23.15	5	7,687	0.07%
2020/10/08	16	23.51	2	23.68	23.80	14	7,540	0.19%
2020/10/07	10	23.95	18	24.06	24.45	-8	7,351	-0.11%
2020/10/06	13	22.67	36	23.04	23.45	-23	7,094	-0.32%
2020/10/05	19	22.00	43	22.19	22.85	-24	6,852	-0.35%
2020/09/30	1	21.40	5	21.00	21.25	-4	6,606	-0.06%
2020/09/29	52	21.71	14	22.15	21.00	38	6,614	0.57%
2020/09/28	16	21.58	13	21.62	21.65	3	6,365	0.05%
2020/09/25	7	20.36	16	20.13	20.45	-9	6,001	-0.15%
2020/09/24	5	19.10	6	19.33	19.20	-1	5,795	-0.02%
2020/09/23	2	19.60	0	0.00	19.50	2	5,708	0.04%
2020/09/22	3	19.85	3	20.10	19.85	0	5,660	0.00%
2020/09/21	4	20.10	1	20.10	20.20	3	5,645	0.05%
2020/09/17	0	0.00	1	20.30	20.20	-1	5,586	-0.02%
2020/09/16	3	19.60	6	19.80	20.10	-3	5,575	-0.05%
2020/09/15	2	19.50	2	19.80	19.80	0	5,503	0.00%
2020/09/10	0	0.00	1	20.60	20.40	-1	5,238	-0.02%
2020/09/07	1	20.55	0	0.00	20.15	1	5,064	0.02%
2020/09/04	1	19.80	0	0.00	20.00	1	4,899	0.02%
2020/09/01	4	20.95	1	20.80	20.95	3	4,595	0.07%
2020/08/31	3	21.97	6	21.56	21.20	-3	4,531	-0.07%
2020/08/28	3	20.85	10	20.75	21.00	-7	4,317	-0.16%
2020/08/27	7	21.29	5	20.85	20.90	2	4,277	0.05%
2020/08/26	1	22.05	8	22.04	22.10	-7	4,161	-0.17%
2020/08/25	4	21.73	32	21.51	21.75	-28	3,937	-0.71%
2020/08/24	0	0.00	3	20.35	20.40	-3	3,573	-0.08%
2020/08/21	11	20.05	0	0.00	20.10	11	3,516	0.31%
2020/08/20	8	20.36	10	19.95	19.95	-2	3,447	-0.06%
2020/08/19	8	20.38	1	20.85	20.35	7	3,250	0.22%
2020/08/18	5	19.75	2	19.85	20.10	3	3,028	0.10%
2020/08/17	15	20.19	2	20.40	20.05	13	2,835	0.46%
2020/08/14	457	20.27	456	19.98	19.90	1	2,607	0.04%	大買/大賣/
2020/08/13	0	0.00	5	19.02	19.05	-5	2,275	-0.22%
2020/08/11	2	18.65	0	0.00	18.80	2	2,191	0.09%
2020/08/10	3	19.00	5	19.00	19.00	-2	2,144	-0.09%
2020/08/03	1	17.10	0	0.00	17.05	1	2,024	0.05%
2020/07/15	3	18.55	2	18.50	18.60	1	2,041	0.05%
2020/07/14	5	18.38	5	18.77	18.70	0	2,051	0.00%
2020/07/13	3	18.55	4	18.79	18.80	-1	2,028	-0.05%
2020/07/10	4	18.41	2	18.60	18.65	2	2,028	0.10%
2020/07/09	2	18.55	1	18.50	18.50	1	1,967	0.05%
2020/07/07	1	17.35	0	0.00	18.40	1	1,792	0.06%
2020/07/06	3	16.95	10	17.35	17.65	-7	1,677	-0.42%
2020/07/03	2	16.85	0	0.00	16.90	2	1,623	0.12%
2020/07/02	20	16.49	0	0.00	16.50	20	1,623	1.23%
2020/06/16	0	0.00	0.9	16.50	16.70	-0.9	1,957	-0.05%
2020/06/11	0	0.00	5	16.95	16.65	-5	2,176	-0.23%
2020/06/08	0	0.00	15	16.90	17.05	-15	2,256	-0.66%
2020/06/04	0.3	16.55	0	0.00	16.55	0.3	2,254	0.01%
2020/05/07	5	16.60	0	0.00	16.70	5	2,254	0.22%
2020/05/06	0	0.00	5	16.40	16.45	-5	2,259	-0.22%
2020/04/29	0	0.00	1	16.75	16.70	-1	2,270	-0.04%
2020/04/23	5	15.85	0	0.00	16.00	5	2,263	0.22%
2020/04/20	0	0.00	1	16.05	16.10	-1	2,204	-0.05%
2020/04/16	15	15.90	0	0.00	15.95	15	2,161	0.69%
2020/04/14	0	0.00	10	15.20	15.45	-10	2,122	-0.47%
2020/04/09	0	0.00	5	15.02	15.10	-5	2,110	-0.24%
2020/04/07	1	14.50	0	0.00	14.50	1	2,062	0.05%
2020/04/06	10	14.35	0	0.00	14.30	10	2,026	0.49%
2020/04/01	0	0.00	1	14.05	14.35	-1	2,011	-0.05%
2020/03/31	1	13.70	0	0.00	13.75	1	1,958	0.05%
2020/03/30	3	13.75	3	13.85	13.85	0	1,933	0.00%
2020/03/19	3	12.50	0	0.00	11.90	3	1,715	0.17%
2020/03/18	0	0.00	7	13.10	13.15	-7	1,612	-0.43%
2020/03/17	0	0.00	5	13.80	13.40	-5	1,565	-0.32%
2020/03/16	0	0.00	10	15.00	14.30	-10	1,524	-0.66%
2020/03/13	0	0.00	15	14.50	15.10	-15	1,496	-1.00%
2020/03/11	10	16.40	0	0.00	16.50	10	1,418	0.71%
2020/03/10	1	16.50	0	0.00	16.65	1	1,406	0.07%
2020/03/02	0	0.00	3	17.15	17.15	-3	1,366	-0.22%
2020/02/27	0	0.00	5	17.35	17.35	-5	1,348	-0.37%
2020/02/03	0	0.00	3	16.70	17.05	-3	1,212	-0.25%
2020/01/30	0	0.00	2	16.90	16.80	-2	1,166	-0.17%
2020/01/16	1.5	18.20	0	0.00	18.25	1.5	1,179	0.13%
2020/01/14	0	0.00	1	18.45	18.40	-1	1,205	-0.08%
2020/01/08	1	18.00	0	0.00	18.00	1	1,276	0.08%
2019/12/24	0	0.00	3	18.50	18.50	-3	1,368	-0.22%
2019/12/19	0	0.00	5	18.40	18.40	-5	1,376	-0.36%
2019/12/11	10	18.40	0	0.00	18.35	10	1,322	0.76%
2019/12/03	0.1	18.55	0	0.00	18.55	0.1	1,491	0.01%
2019/11/27	0	0.00	7	18.30	18.35	-7	1,807	-0.39%
2019/11/22	0	0.00	2	18.20	18.20	-2	1,911	-0.10%
2019/11/15	3	18.20	0	0.00	18.00	3	2,264	0.13%
2019/11/12	0	0.00	3	18.05	18.10	-3	2,508	-0.12%
2019/11/11	0	0.00	1	18.15	18.10	-1	2,556	-0.04%
2019/10/31	0	0.00	3	18.15	18.15	-3	3,239	-0.09%
2019/10/25	0	0.00	1	18.50	18.60	-1	3,637	-0.03%
2019/10/24	0	0.00	3	18.18	18.40	-3	3,939	-0.08%
2019/10/14	2	17.95	0	0.00	18.05	2	4,560	0.04%
2019/10/09	5	17.71	0	0.00	17.80	5	4,567	0.11%
2019/09/24	4	18.75	0	0.00	18.75	4	4,767	0.08%
2019/09/17	0	0.00	2	18.80	19.10	-2	4,828	-0.04%
2019/09/10	2	19.35	16	19.45	19.20	-14	4,870	-0.29%
2019/09/06	0	0.00	3	19.72	19.75	-3	4,854	-0.06%
2019/09/04	8	20.39	4	20.21	20.15	4	4,831	0.08%
2019/09/03	15	19.95	9	19.86	20.20	6	4,719	0.13%
2019/08/27	1	18.75	1	19.00	18.80	0	4,607	0.00%
2019/08/23	3	18.55	0	0.00	18.60	3	4,582	0.07%
2019/08/22	1	18.70	20	19.01	18.75	-19	4,606	-0.41%
2019/08/21	0	0.00	7	19.47	19.30	-7	4,570	-0.15%
2019/08/20	2	18.73	13	18.96	18.75	-11	4,536	-0.24%
2019/08/19	3	19.33	0	0.00	19.15	3	4,493	0.07%
2019/08/16	14	19.57	0	0.00	19.55	14	4,417	0.32%
2019/08/15	27	20.20	0	0.00	19.80	27	4,356	0.62%
2019/08/14	0	0.00	14	21.09	21.05	-14	4,292	-0.33%
2019/08/13	11	20.56	0	0.00	20.60	11	4,250	0.26%
2019/08/12	5	20.72	0	0.00	20.65	5	4,215	0.12%
2019/08/08	0	0.00	2	21.40	21.40	-2	4,184	-0.05%
2019/08/07	2	20.35	0	0.00	20.50	2	4,085	0.05%
2019/08/06	5	20.75	2	20.50	20.55	3	4,031	0.07%
2019/08/05	1	21.60	0	0.00	21.40	1	3,939	0.03%
2019/08/02	4	21.55	4	21.50	21.80	0	3,813	0.00%
2019/08/01	5	21.06	1	21.00	20.85	4	3,588	0.11%
2019/07/31	3	20.90	0	0.00	20.75	3	3,472	0.09%
2019/07/29	2	22.20	5	21.35	22.10	-3	3,295	-0.09%
2019/07/26	21	22.53	15	22.69	21.90	6	3,167	0.19%
2019/07/25	12	21.86	11	21.67	21.90	1	2,829	0.04%
2019/07/24	1	20.35	10.2	20.26	20.40	-9.2	2,501	-0.37%
2019/07/22	0	0.00	1	19.35	19.25	-1	2,169	-0.05%
2019/07/19	1	19.00	0	0.00	19.00	1	2,103	0.05%
2019/07/17	0	0.00	1	18.75	18.80	-1	2,068	-0.05%
2019/07/15	2	18.80	2	18.83	18.80	0	2,073	0.00%
2019/07/11	1	19.45	0	0.00	19.45	1	2,032	0.05%
2019/07/04	0	0.00	15	19.25	19.25	-15	1,874	-0.80%
2019/07/03	0	0.00	14	19.10	19.10	-14	1,844	-0.76%
2019/07/02	8	18.96	0	0.00	19.10	8	1,787	0.45%
2019/06/27	0	0.00	1	18.30	18.40	-1	1,678	-0.06%
2019/06/25	1	18.25	1	18.20	18.25	0	1,643	0.00%
2019/06/21	4	18.00	1	18.15	18.00	3	1,576	0.19%
2019/06/20	0	0.00	10	18.25	17.95	-10	1,518	-0.66%
2019/06/12	1	17.90	0	0.00	17.95	1	1,330	0.08%
2019/06/10	11	17.88	0	0.00	17.80	11	1,310	0.84%
2019/06/05	0	0.00	1	18.20	18.20	-1	1,250	-0.08%
2019/06/04	1.4	17.86	2	18.00	18.00	-0.6	1,236	-0.05%
2019/06/03	1	18.10	3	18.20	17.85	-2	1,208	-0.17%
2019/05/31	0	0.00	2	18.58	18.85	-2	1,114	-0.18%
2019/05/30	0	0.00	0.1	18.85	18.85	-0.1	1,052	-0.01%
2019/05/29	1	18.30	14	18.45	18.50	-13	994	-1.31%
2019/05/28	0	0.00	1	18.15	18.20	-1	944	-0.11%
2019/05/23	1	17.60	2	17.45	17.60	-1	823	-0.12%
2019/05/16	0	0.00	5	16.85	17.05	-5	727	-0.69%
2019/05/15	0	0.00	1	16.85	16.85	-1	712	-0.14%
2019/05/14	5	16.30	0	0.00	16.70	5	687	0.73%
2019/05/09	1	16.20	0	0.00	16.25	1	666	0.15%
2019/04/22	3	16.45	0	0.00	16.55	3	590	0.51%
2019/04/19	3	16.15	3	16.10	16.10	0	554	0.00%
2019/04/18	0	0.00	7	16.10	16.10	-7	552	-1.27%
2019/04/17	0	0.00	5.1	16.10	16.10	-5.1	547	-0.93%
2019/04/12	1	16.15	0	0.00	16.15	1	531	0.19%
2019/04/10	0	0.00	1	15.95	16.20	-1	517	-0.19%
2019/04/03	0	0.00	15	16.00	16.15	-15	481	-3.12%
2019/04/02	0	0.00	1	16.00	15.95	-1	470	-0.21%
2019/03/29	0	0.00	1	16.15	16.05	-1	451	-0.22%
2019/03/28	30	16.12	0	0.00	16.05	30	447	6.70%
2019/03/26	0	0.00	1	16.05	16.15	-1	447	-0.22%
2019/03/14	1	16.00	0	0.00	16.00	1	465	0.21%
2019/03/13	0	0.00	0.1	15.95	15.95	-0.1	475	-0.01%
2019/03/05	0.3	16.00	0	0.00	16.00	0.3	522	0.06%
2019/02/22	0	0.00	4	16.40	16.25	-4	506	-0.79%
2019/02/19	0	0.00	15	16.20	16.25	-15	492	-3.05%
2019/02/13	0	0.00	17	16.05	16.05	-17	470	-3.61%
2019/01/22	0	0.00	1	15.75	15.75	-1	474	-0.21%
2019/01/15	1	15.65	0	0.00	15.70	1	525	0.19%
2019/01/11	1	15.75	0	0.00	15.80	1	555	0.18%
2018/12/18	1	16.00	0	0.00	16.00	1	785	0.13%
2018/12/06	0	0.00	2	15.90	15.85	-2	823	-0.24%
2018/11/28	0.7	16.10	0	0.00	16.00	0.7	870	0.08%
2018/11/26	2	15.65	0	0.00	15.70	2	857	0.23%
2018/11/23	0	0.00	10	15.35	15.30	-10	858	-1.16%
2018/11/20	0	0.00	6	15.54	15.50	-6	880	-0.68%
2018/11/19	0	0.00	4	15.55	15.55	-4	902	-0.44%
2018/11/16	1	15.55	0	0.00	15.55	1	910	0.11%
2018/11/06	5	15.40	0	0.00	15.35	5	1,124	0.44%
2018/11/02	14	15.25	0	0.00	15.20	14	1,133	1.24%
2018/10/25	5	15.80	0	0.00	15.90	5	1,117	0.45%
2018/10/24	5	16.00	0	0.00	16.25	5	1,121	0.45%
2018/10/19	5	16.10	0	0.00	15.95	5	1,125	0.44%
2018/10/17	0	0.00	1	15.85	15.65	-1	1,139	-0.09%
2018/10/12	1	15.70	0	0.00	15.70	1	1,130	0.09%
2018/10/11	15	15.55	30	15.50	15.40	-15	1,146	-1.31%
2018/10/09	10	16.10	0	0.00	16.20	10	1,151	0.87%
2018/09/20	2	16.80	0	0.00	16.65	2	1,287	0.16%
2018/09/19	5	16.80	0	0.00	16.80	5	1,299	0.38%
2018/09/18	0	0.00	1	16.80	16.80	-1	1,313	-0.08%
2018/09/14	4	17.05	0	0.00	16.95	4	1,334	0.30%
2018/09/07	0	0.00	9	16.80	16.80	-9	1,325	-0.68%
2018/09/05	2	16.70	0	0.00	16.70	2	1,322	0.15%
2018/09/04	2	16.75	0	0.00	16.70	2	1,331	0.15%
2018/09/03	0	0.00	2	16.85	16.80	-2	1,333	-0.15%
2018/08/29	5	16.72	0	0.00	16.80	5	1,351	0.37%
2018/08/24	5	16.72	0	0.00	16.75	5	1,343	0.37%
2018/08/17	0	0.00	5	16.79	16.75	-5	1,247	-0.40%
2018/08/16	0	0.00	18	16.81	16.80	-18	1,210	-1.49%
2018/08/13	1	16.70	0	0.00	16.80	1	1,224	0.08%
2018/08/10	1	16.80	0	0.00	16.80	1	1,212	0.08%
2018/08/08	3	16.85	0	0.00	16.80	3	1,290	0.23%
2018/08/07	2	16.85	0	0.00	16.85	2	1,336	0.15%
2018/07/31	0	0.00	3	16.65	16.60	-3	1,374	-0.22%
2018/07/30	1	16.80	0	0.00	16.65	1	1,366	0.07%
2018/07/26	0	0.00	1	16.80	16.80	-1	1,377	-0.07%
2018/07/25	0	0.00	2	16.70	16.65	-2	1,362	-0.15%
2018/07/23	2	16.90	0	0.00	16.85	2	1,324	0.15%
2018/07/17	0	0.00	1	17.15	17.15	-1	1,292	-0.08%
2018/07/05	12	16.92	0	0.00	16.80	12	1,316	0.91%
2018/07/04	6	17.08	0	0.00	17.20	6	1,325	0.45%
2018/07/02	1	16.95	0	0.00	16.95	1	1,322	0.08%
2018/06/29	1	16.80	0	0.00	16.90	1	1,315	0.08%
2018/06/15	0.8	16.50	0	0.00	16.50	0.8	1,356	0.06%
2018/06/11	0	16.70	0	0.00	16.70	0	1,473	0.00%
2018/06/04	0	0.00	2	16.60	16.60	-2	1,558	-0.13%
2018/05/31	0.4	16.60	5	16.50	16.65	-4.6	1,562	-0.30%
2018/05/30	2	16.50	0	0.00	16.45	2	1,577	0.13%
2018/05/22	3	16.85	3	16.57	16.55	0	1,590	0.00%
2018/04/27	0.2	17.00	0	0.00	17.05	0.2	1,783	0.01%
2018/04/17	0	0.00	5	17.05	17.05	-5	1,940	-0.26%
2018/04/16	0	0.00	10	17.10	17.10	-10	1,970	-0.51%
2018/04/02	1	18.00	0	0.00	18.05	1	2,168	0.05%
2018/03/30	0	0.00	1	17.90	17.90	-1	2,196	-0.05%
2018/03/29	0	0.00	1	17.85	17.90	-1	2,206	-0.05%
2018/03/27	0	0.00	1	18.00	18.00	-1	2,181	-0.05%
2018/03/23	0	0.00	1	17.80	18.00	-1	2,196	-0.05%
2018/03/22	0	0.00	10	18.20	18.15	-10	2,190	-0.46%
2018/03/13	1	18.10	0	0.00	18.00	1	2,281	0.04%
2018/03/12	10	18.09	0	0.00	18.10	10	2,314	0.43%
2018/03/01	0	0.00	13	18.10	18.25	-13	2,968	-0.44%
2018/02/26	0	0.00	10	18.00	18.00	-10	3,151	-0.32%
2018/02/09	0	0.00	12	17.60	17.65	-12	3,225	-0.37%
2018/02/07	0	0.00	2	17.98	17.80	-2	3,250	-0.06%
2018/02/06	3	17.93	1	17.25	17.25	2	3,230	0.06%
2018/02/02	9	18.47	1	18.50	18.50	8	3,140	0.25%
2018/01/31	11	18.45	1	18.70	18.60	10	3,128	0.32%
2018/01/30	0	0.00	2	18.90	18.80	-2	3,123	-0.06%
2018/01/26	9	18.86	0	0.00	18.90	9	3,131	0.29%
2018/01/25	3	19.27	6	19.30	19.35	-3	3,110	-0.10%
2018/01/24	2	19.20	2	19.23	19.40	0	3,116	0.00%
2018/01/23	3	19.15	0	0.00	19.20	3	3,105	0.10%
2018/01/22	14	19.47	0	0.00	19.45	14	3,086	0.45%
2018/01/19	1	19.75	0	0.00	19.80	1	3,087	0.03%
2018/01/18	0	0.00	1	19.85	19.85	-1	3,078	-0.03%
2018/01/17	1	19.85	0	0.00	20.00	1	3,103	0.03%
2018/01/11	0	0.00	1	19.90	19.90	-1	3,369	-0.03%
2018/01/09	0	0.00	4	19.95	19.95	-4	3,311	-0.12%
2018/01/05	6	19.85	3	19.75	19.75	3	3,296	0.09%
2018/01/04	3	19.30	0	0.00	19.45	3	3,285	0.09%
2018/01/03	0	0.00	5	19.65	19.60	-5	3,300	-0.15%
2018/01/02	6	19.69	18	19.90	19.85	-12	3,233	-0.37%