萬海 (2615)-元大-成功券商分點個股進出

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
93.6
漲跌
▼2.2
漲幅
-2.30%
成交量
37,432張
產業
上市航運類股
2383人加入追蹤

立即追蹤
本地時間:14:30(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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	25.6	93.86	9	94.26	93.60	16.6	37,730	0.04%
2024/11/21	62	97.12	84.2	97.28	95.80	-22.2	37,298	-0.06%
2024/11/20	44.1	96.22	67.3	95.58	94.80	-23.2	36,322	-0.06%
2024/11/19	30.4	92.84	12.8	92.86	93.30	17.7	35,041	0.05%
2024/11/18	13.2	91.19	33	91.96	90.90	-19.9	34,756	-0.06%
2024/11/15	15.6	91.80	16	90.98	90.50	-0.4	34,624	0.00%
2024/11/14	11.1	90.59	5.6	90.35	89.80	5.5	34,403	0.02%
2024/11/13	14.5	91.29	25	90.83	90.60	-10.5	34,579	-0.03%
2024/11/12	58.8	93.58	48	92.86	91.30	10.8	34,754	0.03%
2024/11/11	76.1	94.44	32.6	93.89	94.30	43.5	34,807	0.12%
2024/11/08	39	94.57	55.1	95.08	93.70	-16.1	34,755	-0.05%
2024/11/07	30.2	90.69	14	91.12	91.80	16.2	34,903	0.05%
2024/11/06	25	94.00	10.3	93.71	93.60	14.8	34,962	0.04%
2024/11/05	42.3	94.22	109.5	94.55	94.70	-67.2	35,337	-0.19%	大賣/
2024/11/04	154	94.58	87	91.61	89.80	67	34,898	0.19%	大買/
2024/11/01	42.6	91.22	74.6	91.90	94.20	-32	33,867	-0.09%
2024/10/30	11	86.97	11	86.76	85.70	0	33,326	0.00%
2024/10/29	4	86.45	1	85.90	85.70	3	33,492	0.01%
2024/10/28	18	87.57	13	87.72	88.60	5	33,530	0.01%
2024/10/25	3	86.77	2	86.95	86.90	1	33,429	0.00%
2024/10/24	10.1	86.53	13	86.80	86.00	-3	33,446	-0.01%
2024/10/23	7.4	87.80	3	88.03	87.70	4.4	33,445	0.01%
2024/10/22	14.1	88.56	7.2	88.96	87.60	6.9	33,552	0.02%
2024/10/21	31.4	87.45	37	87.59	87.90	-5.7	33,427	-0.02%
2024/10/18	13.3	85.89	7	85.50	85.30	6.3	33,412	0.02%
2024/10/17	19	86.29	23.4	85.12	86.40	-4.4	33,275	-0.01%
2024/10/16	46.4	83.16	44	82.34	82.20	2.4	32,997	0.01%
2024/10/15	5	82.08	2.1	82.16	81.10	2.9	33,039	0.01%
2024/10/14	14.8	83.33	11.7	82.30	82.00	3.1	33,346	0.01%
2024/10/11	2.2	83.91	1	84.40	83.00	1.2	33,454	0.00%
2024/10/09	16.4	83.68	22.1	83.53	83.00	-5.7	33,604	-0.02%
2024/10/08	13.4	86.08	5	85.86	85.50	8.4	33,639	0.02%
2024/10/07	64.4	86.16	47.2	87.10	85.70	17.2	33,858	0.05%
2024/10/04	40.3	89.64	7.3	89.98	89.30	33	33,872	0.10%
2024/10/01	47.5	100.51	97	100.62	99.20	-49.5	33,637	-0.15%
2024/09/30	124.7	102.48	43	101.20	98.00	81.7	32,958	0.25%	大買/
2024/09/27	32	105.50	171.7	105.58	107.50	-139.7	32,265	-0.43%	大賣/鉅額交易
2024/09/26	241.7	102.86	213.4	103.23	102.00	28.3	31,422	0.09%	大買/大賣/
2024/09/25	164	94.30	173.7	96.47	99.70	-9.7	30,038	-0.03%	大買/大賣/
2024/09/24	65.1	88.19	157.9	88.44	90.70	-92.8	27,949	-0.33%	大賣/
2024/09/23	2.1	82.54	10.2	82.16	82.50	-8.1	26,876	-0.03%
2024/09/20	3.1	80.97	2.3	81.22	81.10	0.8	27,305	0.00%
2024/09/19	0	0.00	5.6	80.93	81.00	-5.6	28,026	-0.02%
2024/09/18	1	79.70	21	80.21	80.50	-20	28,900	-0.07%
2024/09/16	16	77.59	1	78.10	78.30	15	30,633	0.05%
2024/09/13	0	0.00	2.2	78.51	79.20	-2.2	31,476	-0.01%
2024/09/12	1	77.70	1.1	78.65	77.70	-0.1	32,673	0.00%
2024/09/11	2.1	76.80	6.1	76.39	76.80	-4	33,220	-0.01%
2024/09/10	1.1	75.07	1	74.20	74.10	0.1	34,500	0.00%
2024/09/09	21.4	75.61	13	75.56	75.20	8.4	35,508	0.02%
2024/09/06	5	78.58	2	78.60	78.20	3	36,148	0.01%
2024/09/05	7	79.47	4	79.53	78.80	3	37,345	0.01%
2024/09/04	11.2	77.10	14	78.29	78.70	-2.8	39,131	-0.01%
2024/09/03	6.2	79.94	8	80.33	79.50	-1.8	40,875	0.00%
2024/09/02	35.8	81.71	22.4	80.32	79.50	13.4	43,141	0.03%
2024/08/30	7.4	81.36	24.3	81.50	82.90	-16.9	43,791	-0.04%
2024/08/29	3.1	78.03	3	78.47	79.20	0.1	43,678	0.00%
2024/08/28	2.1	78.14	1	78.50	78.10	1.1	45,476	0.00%
2024/08/27	12.3	78.25	2	78.25	78.30	10.3	45,817	0.02%
2024/08/26	26	80.72	16.1	82.11	79.90	9.9	45,676	0.02%
2024/08/23	1	79.50	1	79.70	79.50	0	45,635	0.00%
2024/08/22	4.1	79.87	0	0.00	79.70	4.1	45,927	0.01%
2024/08/21	14	79.41	20.1	79.18	80.40	-6.1	46,209	-0.01%
2024/08/20	8	80.16	6.5	80.22	79.20	1.5	46,217	0.00%
2024/08/19	7.1	80.33	2	80.30	79.50	5.1	46,054	0.01%
2024/08/16	5	81.04	18	80.66	80.80	-13	45,967	-0.03%
2024/08/15	24	79.82	31.3	80.17	80.40	-7.3	45,678	-0.02%
2024/08/14	44.8	79.08	27.5	78.22	77.70	17.3	45,246	0.04%
2024/08/13	58.1	79.65	43	79.43	79.10	15.1	44,815	0.03%
2024/08/12	9	81.07	18.1	81.47	82.50	-9.1	44,178	-0.02%
2024/08/09	35.8	78.22	42.3	79.11	77.20	-6.5	45,149	-0.01%
2024/08/08	22.3	80.74	22	80.80	78.80	0.3	49,084	0.00%
2024/08/07	52	81.71	71.5	80.93	84.20	-19.5	50,537	-0.04%
2024/08/06	56.3	79.37	43.3	79.39	79.60	13.1	51,107	0.03%
2024/08/05	20.5	77.04	27.4	76.57	75.00	-6.9	51,191	-0.01%
2024/08/02	14.1	80.66	23	81.10	79.70	-9	51,118	-0.02%
2024/08/01	13	79.41	19.3	79.83	79.70	-6.3	50,658	-0.01%
2024/07/31	5	76.50	10	76.98	77.90	-5	50,404	-0.01%
2024/07/30	13	73.91	49	75.15	76.20	-36	50,310	-0.07%
2024/07/29	10	73.07	11	73.25	72.90	-1	50,441	0.00%
2024/07/26	13.1	71.98	57	73.02	73.90	-43.9	50,553	-0.09%
2024/07/23	41.4	73.75	13.1	73.26	74.20	28.3	50,717	0.06%
2024/07/22	19.2	68.75	22.2	69.98	71.00	-3	50,851	-0.01%
2024/07/19	11.1	71.42	11.5	71.36	71.10	-0.3	50,442	0.00%
2024/07/18	14.1	73.70	13	73.52	74.00	1.1	50,132	0.00%
2024/07/17	15.5	74.26	15	73.61	73.50	0.5	49,984	0.00%
2024/07/16	9.4	76.64	4.1	77.29	75.10	5.3	49,777	0.01%
2024/07/15	3.2	76.88	24.5	77.86	77.90	-21.2	49,553	-0.04%
2024/07/12	12.3	75.69	56	75.91	76.40	-43.7	49,136	-0.09%
2024/07/11	15	76.91	55	77.01	77.30	-40	48,805	-0.08%
2024/07/10	12.2	76.29	14	77.51	76.10	-1.8	48,607	0.00%
2024/07/09	15.9	77.66	9	77.33	77.20	6.9	48,258	0.01%
2024/07/08	58.5	76.99	71.4	77.39	78.00	-12.9	47,642	-0.03%
2024/07/05	51.1	84.24	38	84.46	83.70	13.1	46,700	0.03%
2024/07/04	23.1	86.89	17.3	87.60	86.40	5.8	46,213	0.01%
2024/07/03	36.3	88.12	35	88.17	87.60	1.3	45,858	0.00%
2024/07/02	41	85.62	43.1	85.65	84.80	-2.1	45,291	0.00%
2024/07/01	128.5	85.92	126	85.75	86.00	2.5	44,799	0.01%	大買/大賣/
2024/06/28	50	89.47	5	89.60	88.60	45	44,030	0.10%
2024/06/27	40	90.30	36.1	89.04	89.20	3.9	43,631	0.01%
2024/06/26	58.8	90.52	43.1	89.85	89.00	15.7	43,091	0.04%
2024/06/25	70	90.43	45.2	90.15	91.70	24.8	42,423	0.06%
2024/06/24	97.6	89.95	53	90.40	88.80	44.6	41,532	0.11%
2024/06/21	147.1	95.71	140.6	95.51	92.30	6.5	40,591	0.02%	大買/大賣/
2024/06/20	27.1	92.23	27.6	92.19	92.10	-0.5	38,643	0.00%
2024/06/19	118.6	92.08	89	92.44	90.00	29.6	37,771	0.08%	大買/
2024/06/18	30	89.99	28	89.79	88.80	2	36,480	0.01%
2024/06/17	128.3	90.79	88	90.19	89.10	40.3	35,801	0.11%	大買/
2024/06/14	73	88.15	95.6	89.79	92.80	-22.6	34,396	-0.07%
2024/06/13	54.2	86.22	45.4	85.60	84.40	8.8	33,344	0.03%
2024/06/12	96.7	84.74	118.5	84.63	83.00	-21.8	32,877	-0.07%	大賣/
2024/06/11	231.1	90.88	279	93.08	88.20	-48	31,780	-0.15%	大買/大賣/
2024/06/07	288.4	98.84	453.2	97.99	96.20	-164.8	29,937	-0.55%	大買/大賣/鉅額交易
2024/06/06	313.5	93.39	156.5	93.95	96.80	157	27,958	0.56%	大買/大賣/鉅額交易
2024/06/05	22	86.61	44.2	87.04	88.00	-22.2	25,592	-0.09%
2024/06/04	80.1	80.30	38	80.09	80.00	42.1	24,729	0.17%
2024/06/03	151.1	79.26	129	79.96	82.00	22.1	24,299	0.09%	大買/大賣/
2024/05/31	35.2	85.24	10.2	89.70	79.70	25.1	22,456	0.11%
2024/05/30	5	86.39	6.1	84.95	87.50	-1	22,077	0.00%
2024/05/29	29	87.64	16	87.33	85.60	13	21,953	0.06%
2024/05/28	17.4	86.33	61.1	85.91	87.00	-43.7	21,736	-0.20%
2024/05/27	12.2	78.67	19.6	81.15	82.10	-7.4	21,665	-0.03%
2024/05/24	3	74.23	61.4	72.52	74.90	-58.4	21,326	-0.27%
2024/05/23	1	71.39	3	71.33	71.10	-2	21,128	-0.01%
2024/05/22	6	69.42	22.1	71.10	71.20	-16.1	21,144	-0.08%
2024/05/21	5.1	68.94	0	0.00	68.80	5.1	21,103	0.02%
2024/05/20	2	70.60	1.9	70.63	70.80	0.1	21,096	0.00%
2024/05/17	7.1	70.34	41.1	70.50	70.00	-34	21,037	-0.16%
2024/05/16	3.1	71.13	25.6	71.39	71.90	-22.5	20,902	-0.11%
2024/05/15	46.9	69.33	96.7	69.61	70.50	-49.8	20,605	-0.24%
2024/05/14	398.5	72.06	409.6	71.73	68.40	-11.1	19,005	-0.06%	大買/大賣/
2024/05/13	338.6	69.32	157.9	69.23	70.10	180.7	13,910	1.30%	大買/大賣/鉅額交易
2024/05/10	120.1	62.45	120.3	62.39	63.80	-0.2	11,861	0.00%	大買/大賣/
2024/05/09	28	55.91	70.4	56.51	58.00	-42.4	10,361	-0.41%
2024/05/08	18	52.11	31.3	52.56	52.80	-13.2	9,418	-0.14%
2024/05/07	7	50.66	7	50.91	50.80	0	8,781	0.00%
2024/05/06	3	49.77	20	50.08	49.80	-17	8,545	-0.20%
2024/05/03	9	49.58	18	50.21	49.40	-9	8,490	-0.11%
2024/05/02	31.4	50.41	41	51.41	49.40	-9.7	8,400	-0.11%
2024/04/30	7	49.04	15	50.03	50.70	-8	7,939	-0.10%
2024/04/29	13	49.61	30	50.04	49.55	-17	7,708	-0.22%
2024/04/26	40	48.32	43.4	48.25	48.35	-3.4	7,407	-0.05%
2024/04/25	1	45.05	0	0.00	45.50	1	7,008	0.01%
2024/04/24	2.1	45.12	3.1	45.31	45.45	-1	7,132	-0.01%
2024/04/23	3	44.42	4	44.69	44.95	-1	7,199	-0.01%
2024/04/22	11	44.25	18.2	44.58	43.85	-7.2	7,263	-0.10%
2024/04/19	18.5	43.38	26	43.93	43.25	-7.5	7,188	-0.10%
2024/04/18	3	42.85	3	43.38	42.90	0	7,189	0.00%
2024/04/17	2.5	43.05	5	43.28	42.80	-2.5	7,256	-0.03%
2024/04/16	24.2	44.17	0	0.00	42.90	24.2	7,492	0.32%
2024/04/15	2	44.80	4	45.13	45.10	-2	7,909	-0.03%
2024/04/12	3	44.75	8	45.06	45.00	-5	8,164	-0.06%
2024/04/11	2.5	44.97	12	44.97	44.80	-9.5	8,591	-0.11%
2024/04/10	17	44.62	7	45.18	44.50	10	9,432	0.11%
2024/04/09	4	44.81	39	44.87	44.95	-35	9,660	-0.36%
2024/04/08	9	43.32	5	43.97	44.10	4	10,167	0.04%
2024/04/03	21.1	43.71	0	0.00	43.65	21.1	10,191	0.21%
2024/04/02	5	44.08	2	44.20	44.05	3	10,328	0.03%
2024/04/01	0.1	44.30	3	44.43	44.55	-2.9	10,619	-0.03%
2024/03/29	0	0.00	1	44.35	44.10	-1	11,020	-0.01%
2024/03/28	4.3	44.09	1	44.80	44.00	3.3	11,852	0.03%
2024/03/27	3	44.63	4	44.68	44.45	-1	13,593	-0.01%
2024/03/26	21.1	44.70	3	44.62	44.55	18.1	14,921	0.12%
2024/03/25	4	45.50	7.1	45.61	45.40	-3.1	15,353	-0.02%
2024/03/22	9.2	44.76	2	45.10	45.30	7.2	16,105	0.04%
2024/03/21	10	45.20	9	45.68	45.10	1	16,959	0.01%
2024/03/20	20.1	45.15	4	45.64	45.00	16.1	17,230	0.09%
2024/03/19	3	45.62	6	46.13	45.50	-3	17,402	-0.02%
2024/03/18	13.2	45.53	2	45.80	45.65	11.2	17,526	0.06%
2024/03/15	21.8	44.67	38	45.66	46.45	-16.2	17,778	-0.09%
2024/03/14	25.3	47.40	2	47.75	47.10	23.3	17,606	0.13%
2024/03/13	5	49.50	3.1	49.85	49.00	1.9	17,484	0.01%
2024/03/11	3	49.35	13	49.42	49.30	-10	17,544	-0.06%
2024/03/08	19.3	48.70	13	49.05	48.65	6.3	17,905	0.04%
2024/03/07	5	48.35	4	48.76	48.10	1	18,241	0.01%
2024/03/06	5.4	49.00	5.1	49.08	48.40	0.3	18,390	0.00%
2024/03/05	12.1	49.72	2	50.25	49.35	10.1	18,379	0.05%
2024/03/04	6	49.28	5.2	49.66	49.65	0.9	18,350	0.00%
2024/03/01	1.2	49.79	6	49.75	49.90	-4.8	18,376	-0.03%
2024/02/29	3	50.40	13	49.97	50.40	-10	18,247	-0.05%
2024/02/27	2.1	48.32	1	48.10	48.10	1.1	17,884	0.01%
2024/02/26	9	48.73	2	48.93	48.80	7	17,833	0.04%
2024/02/23	1	49.65	0	0.00	49.65	1	17,845	0.01%
2024/02/22	2	48.78	13	49.68	50.00	-11	17,821	-0.06%
2024/02/21	9.3	49.20	13	49.55	49.00	-3.7	17,723	-0.02%
2024/02/20	5.2	48.45	13	48.71	48.65	-7.8	17,675	-0.04%
2024/02/19	5	47.46	9	47.76	47.90	-4	17,664	-0.02%
2024/02/16	9	47.47	9	47.76	47.30	0	17,819	0.00%
2024/02/15	3.1	46.73	9	46.83	47.20	-5.9	17,961	-0.03%
2024/02/05	7	47.92	3	48.15	47.75	4	17,943	0.02%
2024/02/02	16	48.57	2	48.00	48.20	14	17,983	0.08%
2024/02/01	9	49.87	12	49.76	49.65	-3	17,868	-0.02%
2024/01/31	10	49.32	1	49.95	48.90	9	17,839	0.05%
2024/01/30	9	49.59	5	49.88	49.45	4	17,848	0.02%
2024/01/29	1.1	50.00	4	49.94	50.00	-2.9	17,858	-0.02%
2024/01/26	2	49.53	1	49.80	49.75	1	17,882	0.01%
2024/01/25	12	49.93	0	0.00	49.75	12	17,876	0.07%
2024/01/24	1	51.00	4	50.83	50.50	-3	17,811	-0.02%
2024/01/23	4	50.48	2	50.45	50.20	2	17,846	0.01%
2024/01/22	6.2	49.79	11.2	50.49	50.70	-5	17,889	-0.03%
2024/01/19	9	51.57	2	51.35	51.20	7	17,791	0.04%
2024/01/18	6	52.07	15.1	52.35	52.50	-9.1	17,695	-0.05%
2024/01/17	16.7	51.08	7.8	51.73	51.00	8.9	17,539	0.05%
2024/01/16	6.3	51.81	1	51.80	52.00	5.3	17,383	0.03%
2024/01/15	4.1	53.23	3	53.43	52.80	1.1	17,235	0.01%
2024/01/12	4	52.20	15.6	52.33	52.50	-11.6	17,179	-0.07%
2024/01/11	4.2	50.87	4	51.18	50.90	0.2	17,038	0.00%
2024/01/10	16.2	50.40	19	50.72	50.70	-2.8	16,960	-0.02%
2024/01/09	49.9	52.99	14	53.01	52.40	35.9	16,693	0.22%
2024/01/08	16.4	56.52	14	56.79	56.20	2.4	16,210	0.01%
2024/01/05	25.1	57.09	20	56.90	57.90	5.1	15,999	0.03%
2024/01/04	37.2	56.96	53.6	57.66	57.00	-16.5	15,558	-0.11%
2024/01/03	16	55.21	4.2	55.82	55.00	11.8	14,793	0.08%
2024/01/02	35.6	56.56	38	56.34	54.70	-2.4	14,512	-0.02%
2023/12/29	1	55.60	5	55.06	55.00	-4	13,941	-0.03%
2023/12/28	16	55.50	4	55.68	55.20	12	13,906	0.09%
2023/12/27	7	56.79	21	57.08	56.60	-14	13,795	-0.10%
2023/12/26	10	55.28	22.3	55.63	56.00	-12.3	13,532	-0.09%
2023/12/25	58.6	55.94	155	55.13	54.50	-96.4	13,140	-0.73%	大賣/
2023/12/22	71.4	60.01	96.2	60.39	60.10	-24.8	12,342	-0.20%
2023/12/21	61	57.57	67.9	57.49	59.60	-6.8	10,570	-0.06%
2023/12/20	107	53.91	10.7	53.97	54.50	96.3	9,261	1.04%	大買/
2023/12/19	31	53.20	22	52.86	52.30	9	8,798	0.10%
2023/12/18	51	52.12	45	52.41	52.90	6	8,116	0.07%
2023/12/15	14	49.95	34	50.29	50.60	-20	7,335	-0.27%
2023/12/14	28.4	49.20	1.8	49.05	49.05	26.6	7,080	0.38%
2023/12/13	19.1	50.57	2.2	51.45	50.10	16.9	6,925	0.24%
2023/12/12	16	52.76	19	52.28	51.80	-3	7,366	-0.04%
2023/12/11	20	52.84	17	52.56	52.40	3	7,192	0.04%
2023/12/08	0	0.00	5.9	50.76	51.10	-5.9	6,988	-0.08%
2023/12/07	11	50.53	1	50.70	50.10	10	6,981	0.14%
2023/12/06	12	50.77	11	51.21	51.30	1	6,957	0.01%
2023/12/05	31.2	51.77	20	51.59	52.00	11.2	6,865	0.16%
2023/12/04	18.4	51.60	23.1	51.37	52.50	-4.7	6,511	-0.07%
2023/12/01	2	48.28	14	47.57	48.65	-12	6,098	-0.20%
2023/11/30	1	46.75	1	47.50	46.70	0	5,955	0.00%
2023/11/29	1	46.35	0	0.00	46.55	1	6,006	0.02%
2023/11/28	3.5	46.97	13	46.75	47.00	-9.5	6,013	-0.16%
2023/11/27	3	45.83	5	46.12	46.00	-2	5,993	-0.03%
2023/11/24	3	45.55	0	0.00	45.50	3	5,985	0.05%
2023/11/22	8	45.88	0	0.00	45.65	8	6,052	0.13%
2023/11/21	4.1	46.58	0	0.00	46.55	4.1	6,010	0.07%
2023/11/20	0	0.00	1	47.05	46.95	-1	6,094	-0.02%
2023/11/17	1	47.25	1	47.80	47.25	0	6,174	0.00%
2023/11/16	2	47.55	4.2	47.35	47.40	-2.2	6,207	-0.03%
2023/11/15	0	0.00	9.3	47.19	47.85	-9.3	6,230	-0.15%
2023/11/14	5	46.44	11	46.96	46.10	-6	6,289	-0.10%
2023/11/13	7	45.54	12	45.71	45.75	-5	6,211	-0.08%
2023/11/10	11	45.20	5.6	45.30	45.00	5.4	6,230	0.09%
2023/11/09	0	0.00	1	46.50	46.35	-1	6,191	-0.02%
2023/11/08	1	46.10	2	46.35	46.10	-1	6,203	-0.02%
2023/11/07	5	46.29	3	46.72	46.25	2	6,245	0.03%
2023/11/03	0	47.55	6.7	47.46	47.70	-6.6	6,210	-0.11%
2023/11/02	1	46.90	5	47.04	47.10	-4	6,237	-0.06%
2023/11/01	1	45.85	2	46.55	46.40	-1	6,246	-0.02%
2023/10/31	7	46.56	3	46.92	46.20	4	6,272	0.06%
2023/10/30	2	45.70	16	46.84	47.45	-14	6,225	-0.22%
2023/10/27	4	45.10	11	45.50	45.50	-7	6,150	-0.11%
2023/10/26	2	44.45	2	44.78	44.70	0	6,218	0.00%
2023/10/25	0	0.00	3	44.83	44.75	-3	6,288	-0.05%
2023/10/24	3	44.45	0	0.00	44.60	3	6,340	0.05%
2023/10/23	1	44.70	0	0.00	44.50	1	6,394	0.02%
2023/10/20	6	44.56	6	44.92	44.90	0	6,415	0.00%
2023/10/19	4	45.35	13.1	45.51	45.60	-9.1	6,456	-0.14%
2023/10/18	4	44.53	4	44.98	44.85	0	6,467	0.00%
2023/10/17	4	44.89	6	45.31	44.70	-2	6,481	-0.03%
2023/10/16	2.1	44.39	12	44.55	45.00	-9.9	6,549	-0.15%
2023/10/13	19.3	44.68	0	0.00	44.25	19.3	6,610	0.29%
2023/10/12	2.1	45.46	6	45.73	45.65	-3.9	6,579	-0.06%
2023/10/11	19.3	45.55	3	45.57	45.25	16.3	6,647	0.25%
2023/10/06	0	0.00	2	47.20	46.95	-2	6,776	-0.03%
2023/10/05	1	46.75	16	46.96	46.75	-15	6,910	-0.22%
2023/10/04	6	45.82	6.1	46.15	46.35	-0.1	6,971	0.00%
2023/10/03	19	46.43	0	0.00	46.00	19	7,134	0.27%
2023/10/02	16.2	47.36	3	47.80	47.35	13.2	7,230	0.18%
2023/09/28	8	48.49	8	48.96	48.30	0	7,291	0.00%
2023/09/27	6.1	48.61	0	0.00	48.40	6.1	7,636	0.08%
2023/09/26	1	48.70	1.3	49.12	48.70	-0.3	8,660	0.00%
2023/09/25	0	0.00	2	49.00	49.20	-2	9,197	-0.02%
2023/09/22	4	49.66	7	49.48	49.50	-3	9,463	-0.03%
2023/09/21	14	50.53	6	50.21	49.80	8	9,532	0.08%
2023/09/20	4	51.53	2	51.60	51.30	2	9,490	0.02%
2023/09/19	2	50.05	3.6	50.94	50.50	-1.6	9,382	-0.02%
2023/09/18	2	50.90	16.1	50.71	50.90	-14.1	9,376	-0.15%
2023/09/15	36.2	50.60	56	50.24	50.60	-19.9	9,386	-0.21%
2023/09/14	3	48.22	32	48.16	48.85	-29	8,722	-0.33%
2023/09/13	4	46.46	3	46.50	46.65	1	8,628	0.01%
2023/09/12	0	0.00	13	46.62	46.80	-13	8,725	-0.15%
2023/09/11	3.2	45.93	0	0.00	46.00	3.2	8,719	0.04%
2023/09/08	4	46.38	10.1	46.52	46.30	-6.1	8,781	-0.07%
2023/09/07	4.4	45.82	0	0.00	45.65	4.4	8,817	0.05%
2023/09/06	11.1	46.49	2	47.80	46.30	9.1	8,880	0.10%
2023/09/05	5	47.29	8	47.10	47.30	-3	8,935	-0.03%
2023/09/04	9	45.73	15.4	46.25	46.50	-6.4	9,162	-0.07%
2023/09/01	6	45.11	1	45.35	44.90	5	9,167	0.05%
2023/08/31	8	45.54	3	46.27	45.30	5	9,261	0.05%
2023/08/30	0	0.00	1.1	45.85	45.85	-1.1	9,242	-0.01%
2023/08/29	7.1	45.60	0	0.00	45.35	7.1	9,324	0.08%
2023/08/28	0	0.00	3	46.00	46.10	-3	9,394	-0.03%
2023/08/25	1.3	46.05	2	45.95	45.90	-0.7	9,499	-0.01%
2023/08/24	25.2	46.32	4	46.73	46.00	21.2	9,566	0.22%
2023/08/23	22	48.30	10	47.95	47.55	12	9,478	0.13%
2023/08/22	9	48.77	10	48.82	48.70	-1	9,435	-0.01%
2023/08/21	18	49.89	4	49.70	49.30	14	9,449	0.15%
2023/08/18	11	50.67	21	50.42	50.50	-10	9,404	-0.11%
2023/08/17	0.2	47.50	6	46.80	47.90	-5.8	9,202	-0.06%
2023/08/16	5	47.86	4.3	47.58	47.60	0.7	9,232	0.01%
2023/08/15	10.1	49.30	6.6	48.92	49.00	3.5	9,236	0.04%
2023/08/14	1	49.65	13	49.76	49.50	-12	9,286	-0.13%
2023/08/11	2	49.63	6.1	50.44	50.60	-4.1	9,367	-0.04%
2023/08/10	10	49.83	3	50.00	50.10	7	9,379	0.07%
2023/08/09	6.5	50.19	7	50.01	50.10	-0.5	9,428	-0.01%
2023/08/08	4.9	50.11	1	50.70	50.10	3.9	9,472	0.04%
2023/08/07	11.7	50.42	3	50.37	50.50	8.7	9,594	0.09%
2023/08/04	1.1	51.32	15	51.39	51.60	-13.9	9,661	-0.14%
2023/08/02	9.1	50.46	0	0.00	51.10	9.1	9,689	0.09%
2023/08/01	0.1	51.00	9	51.18	51.10	-8.9	9,706	-0.09%
2023/07/31	11	50.88	3	51.63	50.40	8	9,784	0.08%
2023/07/28	5	51.46	15	51.47	51.80	-10	9,824	-0.10%
2023/07/27	0	50.20	6	50.23	50.40	-6	9,917	-0.06%
2023/07/26	5.1	49.34	9	49.84	49.45	-3.9	9,944	-0.04%
2023/07/25	0	49.45	2	49.38	49.20	-2	9,972	-0.02%
2023/07/24	13	49.55	1.2	49.96	49.30	11.8	10,070	0.12%
2023/07/21	4	50.85	2	50.90	50.90	2	10,120	0.02%
2023/07/20	0	0.00	6.4	51.58	51.90	-6.4	10,171	-0.06%
2023/07/19	5	50.64	3	51.10	50.90	2	10,214	0.02%
2023/07/18	4.2	51.44	3	51.33	50.40	1.2	10,362	0.01%
2023/07/17	1	50.50	8	50.90	51.00	-7	10,322	-0.07%
2023/07/14	7	50.43	13.2	50.53	50.40	-6.2	10,323	-0.06%
2023/07/13	25.2	50.37	21.2	50.04	49.30	4	10,335	0.04%
2023/07/12	22.2	52.11	15.1	52.21	51.60	7.1	10,261	0.07%
2023/07/11	10.1	53.70	10.2	53.70	53.60	-0.1	10,245	0.00%
2023/07/10	64.1	54.56	48	54.18	53.60	16.1	10,259	0.16%
2023/07/07	31	56.69	8.4	56.80	56.70	22.6	10,090	0.22%
2023/07/06	12	57.36	3	58.07	57.60	9	9,972	0.09%
2023/07/05	30.1	57.06	53	57.62	57.70	-22.9	9,939	-0.23%
2023/07/04	48.7	59.92	37.2	60.69	57.30	11.4	9,675	0.12%
2023/07/03	40.1	58.11	65.1	57.48	58.90	-25	8,716	-0.29%
2023/06/30	31.1	58.85	45.3	59.13	59.00	-14.2	8,216	-0.17%
2023/06/29	21.8	57.62	2	57.60	57.30	19.8	7,941	0.25%
2023/06/28	14.2	58.42	0	0.00	58.40	14.2	7,880	0.18%
2023/06/27	3	58.90	9	59.12	58.80	-6	7,873	-0.08%
2023/06/26	11.1	59.23	0.1	60.20	58.80	11	7,871	0.14%
2023/06/21	26	59.90	8.2	59.97	60.20	17.8	7,865	0.23%
2023/06/20	7	61.16	0	0.00	61.00	7	7,836	0.09%
2023/06/19	17.2	61.65	2	63.00	61.10	15.2	7,892	0.19%
2023/06/16	2	62.80	12.1	62.61	62.60	-10.1	7,918	-0.13%
2023/06/15	5	61.96	2	62.74	61.70	3	7,940	0.04%
2023/06/14	8	62.39	14	62.78	62.20	-6	8,067	-0.07%
2023/06/13	0.3	61.79	6.8	62.05	61.80	-6.5	8,375	-0.08%
2023/06/12	8	61.40	13	61.61	62.10	-5	8,862	-0.06%
2023/06/09	13.3	61.35	7	61.59	61.80	6.3	9,553	0.07%
2023/06/08	7	61.74	38	61.18	61.50	-31	9,687	-0.32%
2023/06/07	3	59.43	10	59.93	59.80	-7	9,917	-0.07%
2023/06/06	1.1	59.36	12	59.13	59.50	-10.9	9,925	-0.11%
2023/06/05	0	0.00	2	58.15	58.00	-2	9,958	-0.02%
2023/06/02	2	57.90	11.9	57.98	58.10	-9.9	10,005	-0.10%
2023/06/01	19	57.40	2	57.36	57.10	17	10,059	0.17%
2023/05/31	7	58.56	0	0.00	58.00	7	10,104	0.07%
2023/05/30	18.2	59.19	2	59.85	58.70	16.2	10,281	0.16%
2023/05/29	8.2	60.04	15	59.98	60.00	-6.8	10,361	-0.07%
2023/05/26	2	58.65	2	59.50	58.90	0	10,595	0.00%
2023/05/25	15	59.33	9.2	59.59	58.70	5.8	10,907	0.05%
2023/05/24	10	60.14	2	60.35	60.10	8	11,227	0.07%
2023/05/23	0	60.10	0	0.00	60.10	0	11,458	0.00%
2023/05/22	10.2	59.74	14	60.44	60.20	-3.8	11,482	-0.03%
2023/05/19	0	60.10	7	60.53	60.30	-7	11,432	-0.06%
2023/05/18	1.1	60.29	2	60.00	59.60	-0.9	11,369	-0.01%
2023/05/17	8.3	59.57	12	60.17	60.20	-3.7	11,390	-0.03%
2023/05/16	8.1	59.60	6	59.80	59.60	2.1	11,367	0.02%
2023/05/15	3.2	58.28	12	59.67	60.20	-8.8	11,413	-0.08%
2023/05/12	4	58.93	1	59.30	59.20	3	11,434	0.03%
2023/05/11	15.3	59.77	2	60.45	59.10	13.3	11,447	0.12%
2023/05/10	8	61.74	10	61.50	61.60	-2	11,368	-0.02%
2023/05/09	1	60.10	6	60.25	60.20	-5	11,394	-0.04%
2023/05/08	2.4	59.63	2.1	59.70	59.40	0.4	11,536	0.00%
2023/05/05	7.2	59.76	2.3	59.58	59.50	4.9	11,898	0.04%
2023/05/04	5.3	60.58	11	60.40	60.10	-5.7	11,984	-0.05%
2023/05/03	30.1	61.41	3	61.07	60.50	27.1	12,004	0.23%
2023/05/02	26.1	63.36	6	63.20	63.20	20.1	11,970	0.17%
2023/04/28	13	65.04	15	65.11	65.00	-2	12,084	-0.02%
2023/04/27	10	62.88	8	63.21	63.70	2	12,176	0.02%
2023/04/26	9	63.26	6	63.48	63.70	3	12,253	0.02%
2023/04/25	7.2	64.45	10	64.66	64.20	-2.8	12,258	-0.02%
2023/04/24	4	64.80	3.2	65.15	65.50	0.8	12,374	0.01%
2023/04/21	43	65.94	3	65.57	65.00	40	12,497	0.32%
2023/04/20	8	68.05	3.6	68.39	67.70	4.4	12,473	0.04%
2023/04/19	19	68.44	1.2	68.27	68.00	17.8	12,630	0.14%
2023/04/18	10	69.37	2	69.10	69.00	8	12,772	0.06%
2023/04/17	4.1	70.63	14	70.82	70.50	-9.9	12,889	-0.08%
2023/04/14	1	69.89	42.2	69.61	69.90	-41.2	13,041	-0.32%
2023/04/13	13	68.28	9	68.77	68.50	4	13,235	0.03%
2023/04/12	26	69.27	8	69.46	68.80	18	13,442	0.13%
2023/04/11	4	68.80	1	69.50	68.60	3	13,740	0.02%
2023/04/10	16	69.14	5.2	70.45	68.80	10.8	14,135	0.08%
2023/04/07	2.1	69.69	15	69.28	69.40	-12.9	14,505	-0.09%
2023/04/06	4	67.98	2	68.45	67.80	2	14,953	0.01%
2023/03/31	5.1	68.61	4	69.53	68.50	1.1	15,727	0.01%
2023/03/30	4.8	68.76	1	69.40	68.50	3.8	17,126	0.02%
2023/03/29	7.3	69.16	1	70.20	68.80	6.3	17,649	0.04%
2023/03/28	19	70.24	16	69.46	69.30	3	18,203	0.02%
2023/03/27	2	69.80	2.2	70.39	69.70	-0.2	18,992	0.00%
2023/03/24	3.8	69.86	2	69.90	70.50	1.8	19,983	0.01%
2023/03/23	5.1	69.52	8.1	70.02	69.90	-3	20,125	-0.02%
2023/03/22	2.1	69.56	9	69.63	70.40	-6.9	20,171	-0.03%
2023/03/21	5.1	69.36	1	69.80	69.00	4.1	20,226	0.02%
2023/03/20	18	70.46	22	70.03	69.60	-4	20,233	-0.02%
2023/03/17	14.1	69.21	29	68.98	69.00	-14.9	20,203	-0.07%
2023/03/16	53.4	69.14	26	68.62	68.20	27.4	20,128	0.14%
2023/03/15	36	71.51	34.3	71.68	71.00	1.7	19,886	0.01%
2023/03/14	104.6	73.21	91	73.27	72.50	13.6	19,571	0.07%	大買/
2023/03/13	8	80.48	16	80.68	80.50	-8	18,898	-0.04%
2023/03/10	68	80.81	37.4	81.19	79.10	30.6	18,755	0.16%
2023/03/09	10.3	79.74	15	80.27	80.10	-4.7	18,527	-0.03%
2023/03/08	13.1	79.46	4	80.20	79.00	9.1	18,647	0.05%
2023/03/07	5	80.80	10	81.00	80.70	-5	18,699	-0.03%
2023/03/06	10.1	80.68	12.2	81.12	80.60	-2.1	18,803	-0.01%
2023/03/03	16	80.46	33	80.55	81.10	-17	19,016	-0.09%
2023/03/02	8.2	80.33	16	80.11	80.70	-7.8	19,149	-0.04%
2023/03/01	21	78.36	19	78.05	78.60	2	18,998	0.01%
2023/02/24	29	79.42	14	79.44	79.60	15	18,961	0.08%
2023/02/23	31.3	79.30	30.2	79.08	79.20	1.1	18,829	0.01%
2023/02/22	21.1	77.67	16.2	78.20	76.70	4.9	18,592	0.03%
2023/02/21	20	75.89	33	76.73	77.50	-13	18,344	-0.07%
2023/02/20	3	73.13	5	73.98	74.00	-2	18,296	-0.01%
2023/02/17	11.7	72.86	7	72.97	73.30	4.7	18,522	0.03%
2023/02/16	0.5	73.90	1	73.70	73.70	-0.5	18,664	0.00%
2023/02/15	11	74.07	3	74.30	73.70	8	19,073	0.04%
2023/02/14	2	74.45	13	74.65	74.80	-11	19,329	-0.06%
2023/02/13	6.1	73.59	9	73.74	73.80	-2.9	19,474	-0.01%
2023/02/10	14	76.14	6	76.00	75.50	8	19,706	0.04%
2023/02/09	15	77.53	11	76.91	76.90	4	20,025	0.02%
2023/02/08	5	77.60	5	77.96	77.90	0	20,279	0.00%
2023/02/07	7	77.03	12	77.08	77.60	-5	20,350	-0.02%
2023/02/06	26	77.23	12	76.98	76.10	14	20,482	0.07%
2023/02/03	46.2	80.47	28.3	80.18	79.50	17.9	20,459	0.09%
2023/02/02	13	77.98	35.3	78.00	78.60	-22.3	20,220	-0.11%
2023/02/01	13.1	76.08	21	76.64	76.70	-7.9	20,217	-0.04%
2023/01/31	3	75.80	8.5	76.07	75.90	-5.5	20,313	-0.03%
2023/01/30	6	73.73	21	74.21	75.60	-15	20,414	-0.07%
2023/01/17	16	74.33	7.5	74.46	73.60	8.5	20,433	0.04%
2023/01/16	10	73.66	5	73.86	73.70	5	20,475	0.02%
2023/01/13	8.8	74.28	7	74.71	74.50	1.8	20,424	0.01%
2023/01/12	18.4	75.15	20	74.43	74.10	-1.6	20,536	-0.01%
2023/01/11	18.4	76.83	12	77.24	76.10	6.4	20,473	0.03%
2023/01/10	23.3	77.35	13	76.58	76.50	10.3	20,444	0.05%
2023/01/09	22	77.80	16	77.74	77.50	6	20,639	0.03%
2023/01/06	12	76.40	8	77.23	77.80	4	20,709	0.02%
2023/01/05	12	78.03	21	78.28	77.10	-9	20,762	-0.04%
2023/01/04	40.2	78.43	28	77.35	77.10	12.2	20,903	0.06%
2023/01/03	86	80.15	57	79.94	79.20	29	20,825	0.14%
2022/12/30	16	80.63	22	80.39	80.10	-6	20,753	-0.03%
2022/12/29	28.2	79.52	8	79.08	79.20	20.2	20,637	0.10%
2022/12/28	21.2	81.11	20	80.30	79.00	1.2	20,583	0.01%
2022/12/27	33	83.72	26	83.74	82.10	7	20,463	0.03%
2022/12/26	38.5	83.58	26	83.70	82.40	12.5	20,553	0.06%
2022/12/23	53.2	85.68	65.1	84.90	86.20	-12	20,344	-0.06%
2022/12/22	79.2	84.47	78.9	84.46	87.20	0.4	19,732	0.00%
2022/12/21	18	78.60	22.1	78.88	79.80	-4.1	18,579	-0.02%
2022/12/20	37.3	77.93	28	78.10	76.70	9.3	18,285	0.05%
2022/12/19	71	77.92	17.5	79.01	76.20	53.6	18,086	0.30%
2022/12/16	40	75.46	200.8	74.42	78.80	-160.8	17,509	-0.92%	大賣/鉅額交易
2022/12/15	57	71.31	61.5	72.43	72.50	-4.5	16,827	-0.03%
2022/12/14	54	69.02	56	70.61	70.70	-2	17,223	-0.01%
2022/12/13	56	69.82	57.1	70.84	70.30	-1.1	17,331	-0.01%
2022/12/12	55.5	70.44	57	69.38	69.30	-1.5	17,584	-0.01%
2022/12/09	50	69.10	51	69.89	70.10	-1	17,814	-0.01%
2022/12/08	53.2	68.63	52.5	68.61	68.60	0.7	18,088	0.00%
2022/12/07	57.3	71.07	54	69.14	69.10	3.3	18,250	0.02%
2022/12/06	132.3	73.32	53	70.67	70.60	79.3	18,254	0.43%	大買/
2022/12/05	55	74.94	2	74.85	74.30	53	18,390	0.29%
2022/12/02	54	75.26	61	74.67	74.50	-7	18,584	-0.04%
2022/12/01	12	76.34	55.2	76.56	75.30	-43.2	18,774	-0.23%
2022/11/30	54	75.10	75.3	75.94	76.10	-21.3	18,698	-0.11%
2022/11/29	66	72.74	71.2	73.59	74.70	-5.2	18,769	-0.03%
2022/11/28	71	74.40	67.7	72.97	72.90	3.3	18,998	0.02%
2022/11/25	36	75.75	26	76.15	74.90	10	18,973	0.05%
2022/11/24	58.2	71.99	181.3	74.44	75.40	-123.1	19,000	-0.65%	大賣/鉅額交易
2022/11/23	50	70.04	55	71.29	71.10	-5	18,785	-0.03%
2022/11/22	77.1	69.96	55	69.14	69.10	22.1	18,934	0.12%
2022/11/21	72	70.68	55	69.56	69.50	17	18,878	0.09%
2022/11/18	61	74.37	56	71.99	71.80	5	18,843	0.03%
2022/11/17	60	75.28	71	74.58	74.20	-11	18,944	-0.06%
2022/11/16	57	73.94	55	74.87	75.30	2	18,910	0.01%
2022/11/15	105.6	73.94	107.1	74.45	74.60	-1.5	18,998	-0.01%	大買/大賣/
2022/11/14	127.2	74.72	25.1	74.41	74.10	102.1	18,805	0.54%	大買/鉅額交易
2022/11/11	90.2	75.19	27.3	74.66	73.50	62.9	18,698	0.34%
2022/11/10	64	72.77	87.1	73.55	74.40	-23.1	18,395	-0.13%
2022/11/09	50	71.11	59.2	72.24	72.00	-9.2	18,244	-0.05%
2022/11/08	18	71.58	57.1	71.57	70.40	-39.1	18,282	-0.21%
2022/11/07	53	68.48	79.7	69.37	70.00	-26.7	18,009	-0.15%
2022/11/04	85.9	66.08	58	66.81	66.60	27.9	17,759	0.16%
2022/11/03	52	65.00	51.9	65.97	65.80	0.1	17,605	0.00%
2022/11/02	12.2	67.23	10.2	67.99	66.50	2	17,748	0.01%
2022/11/01	60	67.91	59	66.14	66.00	1	17,590	0.01%
2022/10/31	58.2	66.98	55	68.56	67.70	3.2	17,596	0.02%
2022/10/28	56	70.03	53	68.51	68.50	3	17,585	0.02%
2022/10/27	48	68.40	51.5	69.79	70.50	-3.5	17,529	-0.02%
2022/10/26	60	66.98	68	68.02	69.20	-8	17,483	-0.05%
2022/10/25	65	68.93	14.2	68.75	67.70	50.9	17,395	0.29%
2022/10/24	14	68.93	63.3	69.66	68.50	-49.3	17,586	-0.28%
2022/10/21	51.2	67.59	0	0.00	66.50	51.2	17,570	0.29%
2022/10/20	9.3	64.74	9.2	65.09	66.90	0.1	17,578	0.00%
2022/10/19	5	67.68	5	67.88	67.90	0	17,706	0.00%
2022/10/18	7	66.41	23	66.32	67.00	-16	17,674	-0.09%
2022/10/17	23.6	64.88	21.6	63.52	64.90	2	17,705	0.01%
2022/10/14	0	0.00	17.3	68.04	68.80	-17.3	17,512	-0.10%
2022/10/13	11.2	67.47	12	66.22	65.40	-0.8	17,873	0.00%
2022/10/12	17.2	69.37	7	70.19	68.30	10.2	18,252	0.06%
2022/10/11	36	72.25	39.3	72.05	72.20	-3.3	18,103	-0.02%
2022/10/07	69	74.12	67	73.36	73.20	2	17,998	0.01%
2022/10/06	68	72.12	69	72.67	73.60	-1	18,048	-0.01%
2022/10/05	70.2	73.47	79.8	73.11	72.90	-9.6	18,103	-0.05%
2022/10/04	58	71.70	63.6	71.65	71.60	-5.6	18,225	-0.03%
2022/10/03	70	68.64	72.4	69.66	70.30	-2.4	18,110	-0.01%
2022/09/30	77.1	64.97	78	66.32	66.80	-0.9	17,994	0.00%
2022/09/29	68.1	66.77	69.3	66.91	66.50	-1.2	17,966	-0.01%
2022/09/28	10.1	67.62	11	67.80	65.70	-0.9	17,990	-0.01%
2022/09/27	12.1	70.61	25.1	70.88	71.00	-13.1	18,355	-0.07%
2022/09/26	28.5	72.30	46.2	71.39	69.40	-17.7	18,480	-0.10%
2022/09/23	40	76.41	23.4	76.35	74.90	16.7	18,620	0.09%
2022/09/22	35.2	75.94	32	75.23	74.70	3.2	18,861	0.02%
2022/09/21	76	77.21	82.5	78.04	78.30	-6.5	19,104	-0.03%
2022/09/20	10	75.24	14.2	75.95	75.10	-4.2	19,163	-0.02%
2022/09/19	66.4	77.24	4.5	76.50	74.10	61.9	19,630	0.32%
2022/09/16	69.2	79.49	61	80.43	80.70	8.2	19,925	0.04%
2022/09/15	69	80.07	71.4	81.98	80.70	-2.4	20,286	-0.01%
2022/09/14	59	76.67	65.7	77.71	79.10	-6.7	20,546	-0.03%
2022/09/13	6.6	77.94	20.1	78.16	77.70	-13.5	20,614	-0.07%
2022/09/12	20.5	77.81	13.3	77.24	76.90	7.2	20,925	0.03%
2022/09/08	12.6	73.32	5	73.50	74.10	7.6	20,836	0.04%
2022/09/07	19.7	75.16	23	75.37	74.50	-3.3	20,908	-0.02%
2022/09/06	6.3	77.22	12.2	77.55	76.80	-5.9	20,750	-0.03%
2022/09/05	9.3	77.05	12.5	76.86	76.20	-3.2	20,692	-0.02%
2022/09/02	37.3	79.75	16.2	79.52	78.00	21.2	20,581	0.10%
2022/09/01	6.2	84.54	2.2	84.41	83.70	4.1	20,346	0.02%
2022/08/31	26.1	83.64	37.8	85.49	86.80	-11.7	20,415	-0.06%
2022/08/30	7.2	86.29	17.4	85.86	86.10	-10.2	20,129	-0.05%
2022/08/29	25.1	86.86	18	87.23	86.30	7.1	20,111	0.04%
2022/08/25	4.1	92.48	6	92.80	92.80	-2	20,010	-0.01%
2022/08/24	7.5	92.75	7	93.46	91.30	0.5	20,068	0.00%
2022/08/23	4.1	94.84	3	95.63	94.60	1.1	20,090	0.01%
2022/08/22	17.1	96.34	7.1	96.18	95.10	10	20,154	0.05%
2022/08/19	2.2	101.68	2	101.75	100.50	0.2	20,021	0.00%
2022/08/18	1	100.50	12	100.96	101.00	-11	20,220	-0.05%
2022/08/17	4	101.38	2	101.25	101.50	2	20,697	0.01%
2022/08/16	6	100.03	13	100.14	99.90	-7	21,251	-0.03%
2022/08/15	13	101.73	3	102.17	101.50	10	21,871	0.05%
2022/08/12	3	104.50	1	104.00	104.50	2	21,770	0.01%
2022/08/11	11.1	103.01	2.1	103.74	103.00	9	21,901	0.04%
2022/08/10	4	104.63	4	105.50	103.00	0	21,885	0.00%
2022/08/09	10	105.25	4	105.25	105.00	6	21,937	0.03%
2022/08/08	5	106.10	5	106.80	107.50	0	21,826	0.00%
2022/08/05	5	107.40	12	106.79	107.50	-7	21,846	-0.03%
2022/08/04	2	103.50	1	103.50	104.00	1	21,921	0.00%
2022/08/03	13	104.96	1	105.50	104.50	12	21,955	0.05%
2022/08/02	2	104.75	1	104.50	105.00	1	22,088	0.00%
2022/08/01	2	107.00	2.2	107.55	107.50	-0.2	22,109	0.00%
2022/07/29	10	106.75	23.8	106.91	107.00	-13.8	22,202	-0.06%
2022/07/28	2.3	103.59	0	0.00	102.00	2.3	22,118	0.01%
2022/07/27	2	103.49	4	103.75	104.50	-2	22,091	-0.01%
2022/07/26	9	101.67	3.2	102.06	100.50	5.8	22,099	0.03%
2022/07/25	4	104.13	3	105.33	104.00	1	21,952	0.00%
2022/07/22	6	106.67	5	106.30	106.50	1	21,993	0.00%
2022/07/21	29	105.93	30	105.93	105.50	-1	22,013	0.00%
2022/07/20	43.5	106.67	20.1	106.07	103.50	23.5	21,989	0.11%
2022/07/19	12	129.21	20.6	129.26	131.00	-8.6	21,598	-0.04%
2022/07/18	3	119.33	2	119.50	121.00	1	21,147	0.00%
2022/07/15	0.2	119.50	0	0.00	117.00	0.2	21,144	0.00%
2022/07/14	8	118.25	9	116.78	118.50	-1	21,219	0.00%
2022/07/13	8.1	116.19	10	115.10	113.50	-1.9	21,063	-0.01%
2022/07/12	9	114.44	9	114.33	112.00	0	20,966	0.00%
2022/07/11	1	120.50	2	120.50	120.50	-1	20,719	0.00%
2022/07/08	7.1	120.37	10.1	120.35	120.50	-3	20,675	-0.01%
2022/07/07	6	114.50	8	114.06	116.50	-2	20,505	-0.01%
2022/07/06	19	114.50	21	114.36	113.50	-2	20,500	-0.01%
2022/07/05	43	115.47	39	113.76	116.00	4	20,405	0.02%
2022/07/04	28.6	113.62	42	114.10	115.50	-13.4	19,948	-0.07%
2022/07/01	21	116.52	18	116.75	111.00	3	19,836	0.02%
2022/06/30	21	118.64	22.1	118.55	119.00	-1.1	19,480	-0.01%
2022/06/29	16	122.09	18	122.08	120.00	-2	19,155	-0.01%
2022/06/28	15	126.87	15	126.20	128.00	0	18,787	0.00%
2022/06/27	18	125.80	19.1	124.48	128.00	-1	18,412	-0.01%
2022/06/24	18	115.25	34	115.47	116.50	-16	17,937	-0.09%
2022/06/23	35	114.74	47.1	111.99	110.50	-12	17,617	-0.07%
2022/06/22	29.1	117.53	30.1	118.54	120.00	-1	17,276	-0.01%
2022/06/21	15.2	120.99	22.4	122.78	123.50	-7.1	16,758	-0.04%
2022/06/20	43.2	123.83	44	122.32	119.50	-0.8	16,534	-0.01%
2022/06/17	17	131.06	20	131.38	131.00	-3	16,156	-0.02%
2022/06/16	19.6	139.14	8	135.25	131.00	11.6	15,984	0.07%
2022/06/15	13.2	142.57	16	141.34	140.50	-2.8	16,030	-0.02%
2022/06/14	25	142.68	31	142.61	143.00	-6	16,380	-0.04%
2022/06/13	4.1	143.79	16	145.19	143.00	-11.9	17,312	-0.07%
2022/06/10	12.1	151.09	3	151.50	150.00	9.1	17,735	0.05%
2022/06/09	18.1	155.48	1	157.50	155.00	17.1	17,977	0.10%
2022/06/08	15	161.00	14	161.25	161.50	1	18,124	0.01%
2022/06/07	4	159.25	3	159.67	159.00	1	18,565	0.01%
2022/06/06	5	160.10	2.5	162.50	158.50	2.5	19,086	0.01%
2022/06/02	0.8	159.50	2	159.50	158.50	-1.2	19,672	-0.01%
2022/06/01	2	160.50	4.1	160.73	159.50	-2.1	20,734	-0.01%
2022/05/31	7	157.14	3	157.83	157.00	4	22,047	0.02%
2022/05/30	22	161.25	25	158.92	158.50	-3	22,405	-0.01%
2022/05/27	4.1	158.99	17.1	158.65	160.50	-13	22,706	-0.06%
2022/05/26	17.1	157.55	12	157.88	156.50	5.1	23,032	0.02%
2022/05/25	56	162.14	38	159.91	160.50	18	23,196	0.08%
2022/05/24	84.2	163.36	38.1	163.45	161.50	46.1	23,415	0.20%
2022/05/23	4	159.63	89.1	161.09	163.50	-85.1	23,452	-0.36%
2022/05/20	2	148.50	2	147.75	149.00	0	23,616	0.00%
2022/05/19	1	141.50	2	143.25	146.00	-1	24,528	0.00%
2022/05/18	1	145.03	0	0.00	147.50	1	25,491	0.00%
2022/05/17	9	145.39	2	145.75	143.00	7	26,034	0.03%
2022/05/16	27	150.17	1.1	151.27	148.00	25.9	26,380	0.10%
2022/05/13	0	0.00	10	152.65	153.50	-10	26,755	-0.04%
2022/05/12	23	152.11	10	149.80	148.50	13	27,852	0.05%
2022/05/11	35	152.46	30	152.00	151.50	5	28,048	0.02%
2022/05/10	16	150.00	13	151.50	151.50	3	28,426	0.01%
2022/05/09	18	150.77	15.1	148.52	148.00	2.9	28,842	0.01%
2022/05/06	3	146.83	3	151.34	151.50	0	29,843	0.00%
2022/05/05	40	151.98	22.2	152.47	153.00	17.8	29,960	0.06%
2022/05/04	13	150.00	14.2	148.73	148.50	-1.2	29,923	0.00%
2022/05/03	13.1	144.15	1	144.50	146.00	12.1	30,123	0.04%
2022/04/29	60	146.08	71.1	145.84	146.00	-11.1	30,426	-0.04%
2022/04/28	3.4	142.79	0	0.00	142.00	3.4	30,615	0.01%
2022/04/27	3	142.83	25.1	141.78	144.00	-22.1	30,648	-0.07%
2022/04/26	5.8	147.59	0	0.00	145.00	5.8	30,761	0.02%
2022/04/25	3.1	150.14	3	150.50	148.00	0.1	30,860	0.00%
2022/04/22	4.1	156.74	3	156.67	156.00	1.1	30,890	0.00%
2022/04/21	19	158.16	22	158.09	157.50	-3	31,098	-0.01%
2022/04/20	16	156.63	9	156.78	155.50	7	31,348	0.02%
2022/04/19	14	155.18	14	155.86	156.00	0	31,482	0.00%
2022/04/18	6	151.33	6	151.33	151.00	0	31,728	0.00%
2022/04/15	16	154.63	20	155.08	155.00	-4	32,036	-0.01%
2022/04/14	9.3	157.52	4.1	157.63	154.50	5.2	32,163	0.02%
2022/04/13	14	156.18	23	156.93	158.00	-9	32,253	-0.03%
2022/04/12	1.2	148.28	2	149.00	153.00	-0.8	32,311	0.00%
2022/04/11	4	153.38	9	155.00	151.50	-5	32,351	-0.02%
2022/04/08	15	153.57	7	154.50	154.00	8	32,947	0.02%
2022/04/07	15.3	150.09	37	153.54	149.50	-21.8	33,063	-0.07%
2022/04/06	1.1	155.00	0.1	155.50	156.00	1	33,093	0.00%
2022/04/01	4	157.88	2	158.25	160.00	2	33,478	0.01%
2022/03/31	5	157.80	3	159.00	158.50	2	33,528	0.01%
2022/03/30	15	156.90	29	158.50	160.00	-14	33,688	-0.04%
2022/03/29	27.1	156.98	12	155.08	154.50	15.1	33,769	0.04%
2022/03/28	24	155.50	15	155.60	156.00	9	34,092	0.03%
2022/03/25	14.2	156.01	7	156.29	153.50	7.2	34,467	0.02%
2022/03/24	3	161.33	4	162.38	160.00	-1	34,857	0.00%
2022/03/23	5	163.00	5	165.00	163.00	0	35,566	0.00%
2022/03/22	19	165.21	11	162.55	162.50	8	36,222	0.02%
2022/03/21	0	0.00	4	164.75	163.00	-4	37,126	-0.01%
2022/03/18	31	161.13	20	162.55	163.00	11	38,261	0.03%
2022/03/17	85	164.49	98	162.48	168.00	-13	38,841	-0.03%
2022/03/16	163.2	163.99	146.5	169.29	161.50	16.7	39,919	0.04%	大買/大賣/
2022/03/15	44.1	176.94	28.7	175.60	172.50	15.4	39,944	0.04%
2022/03/14	86	178.47	78.9	178.86	182.00	7.1	41,030	0.02%
2022/03/11	18.2	175.03	24	175.73	175.00	-5.9	42,473	-0.01%
2022/03/10	78.2	179.05	70	179.16	176.50	8.2	43,249	0.02%
2022/03/09	92	173.38	72.5	173.13	174.00	19.5	43,857	0.04%
2022/03/08	49	175.05	51	173.20	170.50	-2	44,460	0.00%
2022/03/07	99	188.96	93	187.58	180.00	6	43,865	0.01%
2022/03/04	115	196.33	112.4	196.88	192.00	2.7	43,042	0.01%	大買/大賣/
2022/03/03	51.5	194.43	47.4	194.11	192.00	4.2	41,921	0.01%
2022/03/02	59.6	192.20	60	190.99	190.50	-0.4	41,774	0.00%
2022/03/01	40	192.04	69.3	192.91	193.00	-29.3	41,636	-0.07%
2022/02/25	68	188.08	58.1	186.85	187.00	9.9	41,391	0.02%
2022/02/24	75	186.22	56	186.35	182.00	19	41,218	0.05%
2022/02/23	56.3	188.28	79.2	189.27	190.00	-22.9	40,843	-0.06%
2022/02/22	86.1	183.66	66.4	183.81	181.50	19.7	40,488	0.05%
2022/02/21	109.1	197.35	83	197.44	195.00	26.1	39,762	0.07%	大買/
2022/02/18	67.1	189.61	73	190.08	194.50	-5.9	39,031	-0.02%
2022/02/17	32.1	185.52	37.1	185.49	183.00	-5	38,225	-0.01%
2022/02/16	13	183.15	20	183.70	183.50	-7	37,912	-0.02%
2022/02/15	25.1	180.50	43.1	180.39	178.50	-18.1	38,206	-0.05%
2022/02/14	65.1	179.38	59.3	180.02	180.00	5.8	38,783	0.01%
2022/02/11	33.1	174.03	40	174.94	172.00	-7	38,390	-0.02%
2022/02/10	14.1	174.65	39	175.44	175.50	-24.9	39,037	-0.06%
2022/02/09	40.1	174.33	29	174.38	173.50	11.1	39,741	0.03%
2022/02/08	29.1	169.97	59	169.98	172.00	-30	39,830	-0.08%
2022/02/07	23	160.07	17	157.65	162.00	6	39,996	0.02%
2022/01/26	22	149.45	22.5	148.98	147.50	-0.5	41,239	0.00%
2022/01/25	17	148.82	12.1	146.98	145.50	4.9	41,581	0.01%
2022/01/24	14	150.00	11.1	150.95	153.00	2.9	41,813	0.01%
2022/01/21	46.1	155.58	46	154.18	151.50	0.1	42,137	0.00%
2022/01/20	19	161.18	8	161.38	161.00	11	42,290	0.03%
2022/01/19	17.5	162.56	5	162.40	161.50	12.5	42,524	0.03%
2022/01/18	26.1	166.34	23	166.41	166.00	3.1	42,715	0.01%
2022/01/17	13	168.35	2	166.50	166.00	11	43,550	0.03%
2022/01/14	43	169.95	36	171.07	173.50	7	44,029	0.02%
2022/01/13	24	173.73	19	170.47	168.50	5	44,460	0.01%
2022/01/12	15	178.10	11.1	176.10	176.00	3.9	44,725	0.01%
2022/01/11	15	181.23	14.1	181.28	181.50	0.9	45,521	0.00%
2022/01/10	24	181.83	15.3	181.36	179.50	8.8	46,605	0.02%
2022/01/07	11	188.95	8	187.50	187.50	3	47,315	0.01%
2022/01/06	5	192.30	7.1	192.86	191.00	-2.1	48,866	0.00%
2022/01/05	18	192.00	20	192.20	191.00	-2	49,726	0.00%
2022/01/04	47.1	187.30	50	187.91	191.50	-3	50,499	-0.01%
2022/01/03	86	187.77	67	188.18	187.50	19	51,296	0.04%
2021/12/30	13	199.77	10.1	199.00	198.50	2.9	51,827	0.01%
2021/12/29	12.1	201.82	7.1	200.92	201.00	5	52,778	0.01%
2021/12/28	38	203.30	45	202.76	200.50	-7	54,654	-0.01%
2021/12/27	14.2	200.06	22	198.75	199.00	-7.9	55,451	-0.01%
2021/12/24	10	201.25	8	200.69	199.00	2	56,326	0.00%
2021/12/23	34	203.87	36	202.65	200.00	-2	56,322	0.00%
2021/12/22	40	203.91	34	203.90	204.00	6	56,540	0.01%
2021/12/21	24	202.65	43.4	204.51	207.00	-19.4	56,543	-0.03%
2021/12/20	34	198.57	36	199.87	199.00	-2	56,620	0.00%
2021/12/17	60.1	201.53	67	202.40	200.00	-7	56,644	-0.01%
2021/12/16	97.2	201.09	95	198.44	196.50	2.2	56,315	0.00%
2021/12/15	88.1	195.79	87.9	195.39	199.00	0.2	56,196	0.00%
2021/12/14	115.1	198.85	138.3	196.40	189.50	-23.2	56,156	-0.04%	大買/大賣/
2021/12/13	72	206.81	111.3	208.00	201.50	-39.3	55,319	-0.07%	大賣/
2021/12/10	171	206.94	177.5	207.32	210.50	-6.4	55,553	-0.01%	大買/大賣/
2021/12/09	64	200.38	98.2	200.92	208.00	-34.2	54,894	-0.06%
2021/12/08	104.2	197.66	108.2	197.97	197.00	-4	54,715	-0.01%	大買/大賣/
2021/12/07	113.6	184.96	193.5	186.23	191.00	-79.9	54,241	-0.15%	大買/大賣/
2021/12/06	42	174.39	52.3	174.81	176.50	-10.3	53,587	-0.02%
2021/12/03	105	169.37	96.1	167.85	164.50	8.9	53,625	0.02%	大買/
2021/12/02	22.5	163.49	76.1	162.54	169.50	-53.6	53,692	-0.10%
2021/12/01	36.2	153.99	30.2	155.94	154.50	6	53,099	0.01%
2021/11/30	28	155.66	31.1	156.02	156.50	-3.1	53,553	-0.01%
2021/11/29	37	153.64	27.2	153.56	153.00	9.8	54,150	0.02%
2021/11/26	60.3	156.79	52.4	153.66	152.00	7.9	55,260	0.01%
2021/11/25	41	156.13	43.3	157.45	157.50	-2.3	55,943	0.00%
2021/11/24	13	153.96	10	154.45	154.00	3	56,530	0.01%
2021/11/23	14.1	155.47	12	155.21	154.00	2.1	58,328	0.00%
2021/11/22	31.8	156.59	36.1	157.08	154.50	-4.3	60,206	-0.01%
2021/11/19	83.2	157.81	26.5	156.49	156.00	56.7	61,871	0.09%
2021/11/18	9.1	160.28	24	161.02	160.50	-14.9	64,140	-0.02%
2021/11/17	19.4	157.53	8	158.44	158.50	11.4	66,010	0.02%
2021/11/16	53.2	159.82	62	159.92	161.00	-8.8	67,378	-0.01%
2021/11/15	19	160.01	17	160.47	157.00	2	69,856	0.00%
2021/11/12	106.2	159.86	88	160.38	159.00	18.2	71,211	0.03%	大買/
2021/11/11	150	167.93	147.2	167.12	159.50	2.8	71,484	0.00%	大買/大賣/
2021/11/10	46.3	184.29	62.1	182.60	177.00	-15.8	72,107	-0.02%
2021/11/09	136.8	186.91	97	187.70	183.50	39.7	73,224	0.05%	大買/
2021/11/08	143	183.62	161.6	185.49	190.00	-18.6	73,787	-0.03%	大買/大賣/
2021/11/05	122	175.96	57.7	174.16	178.00	64.3	74,735	0.09%	大買/
2021/11/04	74.2	178.33	92	177.29	174.50	-17.8	76,083	-0.02%
2021/11/03	117	170.45	102.6	172.29	171.50	14.4	76,323	0.02%	大買/大賣/
2021/11/02	46.4	162.48	80.6	162.27	161.00	-34.2	76,868	-0.04%
2021/11/01	51.2	159.87	16	159.50	158.50	35.2	77,612	0.05%
2021/10/29	44	159.44	57.1	160.16	160.00	-13.1	78,267	-0.02%
2021/10/28	12	155.42	17.2	156.68	153.50	-5.2	79,584	-0.01%
2021/10/27	11.1	153.95	16.3	154.85	153.00	-5.2	82,036	-0.01%
2021/10/26	102.1	157.90	94.3	156.43	157.00	7.8	84,992	0.01%	大買/
2021/10/25	41	155.52	61.6	157.50	157.50	-20.6	87,571	-0.02%
2021/10/22	44.1	154.48	29	154.65	152.50	15.1	90,066	0.02%
2021/10/21	33	162.06	34	161.90	159.00	-1	91,770	0.00%
2021/10/20	15	161.43	9	160.61	159.50	6	92,550	0.01%
2021/10/19	110	163.84	116	161.41	158.00	-6	94,278	-0.01%	大買/大賣/
2021/10/18	163	152.61	189.1	151.65	160.00	-26.1	96,471	-0.03%	大買/大賣/
2021/10/15	76.1	162.68	55	161.73	161.00	21.1	97,931	0.02%
2021/10/14	344	161.01	381.6	160.82	164.50	-37.6	98,982	-0.04%	大買/大賣/
2021/10/13	230	156.75	221.1	158.44	155.00	8.9	99,248	0.01%	大買/大賣/
2021/10/12	73.3	157.13	59	157.98	153.50	14.3	101,711	0.01%
2021/10/08	66.2	168.28	65	167.32	169.50	1.2	102,911	0.00%
2021/10/07	65	169.57	102.4	171.33	171.50	-37.4	105,121	-0.04%	大賣/
2021/10/06	111.5	168.16	76	165.33	161.50	35.5	106,167	0.03%	大買/
2021/10/05	73	164.02	92.1	166.60	173.00	-19.1	107,309	-0.02%
2021/10/04	158.2	172.13	212	170.85	165.50	-53.8	108,342	-0.05%	大買/大賣/
2021/10/01	75.3	189.13	44	187.65	183.50	31.3	110,613	0.03%
2021/09/30	10	203.00	9.1	203.22	203.50	0.9	112,158	0.00%
2021/09/29	24.1	201.83	10	201.90	200.50	14.1	113,993	0.01%
2021/09/28	20.1	202.30	89	202.58	203.50	-68.9	115,755	-0.06%
2021/09/27	138.1	210.97	51	213.49	208.00	87.1	117,732	0.07%	大買/
2021/09/24	32	211.95	46.3	214.61	215.00	-14.3	121,860	-0.01%
2021/09/23	41.1	208.75	40	208.38	207.50	1.1	123,853	0.00%
2021/09/22	94.5	204.87	102	203.55	203.00	-7.6	127,961	-0.01%	大賣/
2021/09/17	56	205.76	81	208.25	210.00	-25	129,019	-0.02%
2021/09/16	65.1	203.38	57	202.40	200.50	8.1	131,239	0.01%
2021/09/15	109.5	201.52	205	201.53	205.00	-95.5	132,972	-0.07%	大買/大賣/
2021/09/14	138.1	204.42	47	205.02	201.50	91.1	136,191	0.07%	大買/
2021/09/13	57	213.23	40	212.36	210.00	17	138,442	0.01%
2021/09/10	109.5	208.91	112	210.66	211.50	-2.5	139,336	0.00%	大買/大賣/
2021/09/09	174.1	208.14	158	207.45	207.50	16.1	140,530	0.01%	大買/大賣/
2021/09/08	89	213.86	72	213.76	213.00	17	141,059	0.01%
2021/09/07	42	204.03	44.1	206.55	209.50	-2	141,359	0.00%
2021/09/06	49.2	218.40	48.1	218.01	211.00	1.1	140,707	0.00%
2021/09/03	60.1	233.30	70.2	226.04	222.00	-10.1	140,444	-0.01%
2021/09/02	46.2	238.59	71.1	238.88	235.50	-24.9	139,951	-0.02%
2021/09/01	151.1	239.53	212	243.30	235.00	-60.9	139,269	-0.04%	大買/大賣/
2021/08/31	169	247.81	95	248.66	248.00	74	138,045	0.05%	大買/
2021/08/30	83	254.10	87.1	254.88	249.00	-4.1	137,102	0.00%
2021/08/27	256	255.09	230	258.02	252.00	26	136,378	0.02%	大買/大賣/
2021/08/26	143.3	256.68	208	256.96	258.00	-64.7	134,570	-0.05%	大買/大賣/
2021/08/25	220	254.71	144.1	250.20	262.00	75.9	132,823	0.06%	大買/大賣/
2021/08/24	143	250.06	93.1	246.92	244.00	50	131,087	0.04%	大買/
2021/08/23	125	242.86	131.1	242.47	248.00	-6	129,142	0.00%	大買/大賣/
2021/08/20	104	217.55	127	219.30	225.50	-23	129,352	-0.02%	大買/大賣/
2021/08/19	147.2	224.89	99	222.65	213.00	48.2	130,804	0.04%	大買/
2021/08/18	151	210.50	218.3	215.38	226.00	-67.3	129,864	-0.05%	大買/大賣/
2021/08/17	96	213.09	75.1	212.36	205.50	20.9	130,875	0.02%
2021/08/16	182	214.09	192.2	213.68	215.00	-10.2	131,847	-0.01%	大買/大賣/
2021/08/13	201.3	228.13	255.1	226.64	215.00	-53.8	131,260	-0.04%	大買/大賣/
2021/08/12	213.1	223.69	164.1	221.17	230.00	49.1	131,665	0.04%	大買/大賣/
2021/08/11	156.3	219.55	209.1	220.74	217.00	-52.8	131,247	-0.04%	大買/大賣/
2021/08/10	156.4	229.03	88.2	231.61	225.00	68.2	129,537	0.05%	大買/
2021/08/09	196.4	234.10	183	234.20	229.00	13.4	128,839	0.01%	大買/大賣/
2021/08/06	101	233.94	133.5	233.97	231.00	-32.5	128,536	-0.03%	大買/大賣/
2021/08/05	70.7	226.24	77.2	224.73	221.00	-6.5	127,154	-0.01%
2021/08/04	73.2	233.99	73	233.16	233.00	0.2	126,543	0.00%
2021/08/03	131	232.70	116	232.69	229.00	15	126,639	0.01%	大買/大賣/
2021/08/02	161.1	224.89	176.1	223.97	232.00	-15	125,565	-0.01%	大買/大賣/
2021/07/30	240.6	244.92	229.2	243.32	223.50	11.4	123,176	0.01%	大買/大賣/
2021/07/29	249.6	240.18	200.4	240.89	248.00	49.2	120,666	0.04%	大買/大賣/
2021/07/28	235.4	208.41	249.2	209.25	225.50	-13.8	118,502	-0.01%	大買/大賣/
2021/07/27	139.1	207.48	153.6	206.29	205.00	-14.5	116,098	-0.01%	大買/大賣/
2021/07/26	102.5	228.60	130	228.15	216.50	-27.5	115,006	-0.02%	大買/大賣/
2021/07/23	281.6	244.32	214	245.99	240.00	67.5	113,819	0.06%	大買/大賣/
2021/07/22	200.1	229.25	267.3	224.94	240.00	-67.1	112,099	-0.06%	大買/大賣/
2021/07/21	210.6	255.84	199.2	253.60	238.50	11.4	109,689	0.01%	大買/大賣/
2021/07/20	136.2	270.22	101	269.51	260.50	35.2	107,231	0.03%	大買/大賣/
2021/07/19	99	290.72	105.4	289.15	286.00	-6.4	105,706	-0.01%	大賣/
2021/07/16	253.2	290.96	235.9	292.32	286.00	17.3	105,178	0.02%	大買/大賣/
2021/07/15	155	267.04	160.5	269.89	278.50	-5.5	102,364	-0.01%	大買/大賣/
2021/07/14	246.7	249.81	291.6	252.26	253.50	-44.9	101,196	-0.04%	大買/大賣/
2021/07/13	229.3	275.80	144.1	274.04	258.50	85.2	98,531	0.09%	大買/大賣/
2021/07/12	151.1	288.46	183.2	289.98	287.00	-32.1	96,744	-0.03%	大買/大賣/
2021/07/09	287	291.58	247.6	287.56	275.00	39.4	94,700	0.04%	大買/大賣/
2021/07/08	217.5	279.05	302.5	283.05	304.00	-85	92,400	-0.09%	大買/大賣/
2021/07/07	246.2	290.61	211.5	279.43	276.50	34.7	89,534	0.04%	大買/大賣/
2021/07/06	164.3	307.74	137.3	307.72	296.00	27.1	87,537	0.03%	大買/大賣/
2021/07/05	256	313.55	252.5	306.72	302.00	3.5	85,714	0.00%	大買/大賣/
2021/07/02	237.6	335.65	192.3	330.00	326.50	45.3	83,762	0.05%	大買/大賣/
2021/07/01	456.5	338.89	359.2	341.78	336.00	97.3	81,705	0.12%	大買/大賣/
2021/06/30	176.3	306.35	268.4	308.86	321.00	-92.1	77,304	-0.12%	大買/大賣/
2021/06/29	445.8	307.90	354.5	306.97	292.00	91.3	75,146	0.12%	大買/大賣/
2021/06/28	72.1	293.89	90.3	294.92	300.00	-18.2	71,395	-0.03%
2021/06/25	286.5	266.97	331.3	268.27	273.00	-44.8	70,194	-0.06%	大買/大賣/
2021/06/24	134	236.05	188.1	241.90	248.50	-54.1	67,663	-0.08%	大買/大賣/
2021/06/23	486.8	244.76	449.2	243.14	226.00	37.6	65,883	0.06%	大買/大賣/
2021/06/22	215.4	262.34	133.4	267.23	251.00	82	61,674	0.13%	大買/大賣/
2021/06/21	53.4	242.98	41.1	245.32	249.00	12.3	58,851	0.02%
2021/06/18	241	215.16	342.2	216.21	226.50	-101.2	58,156	-0.17%	大買/大賣/鉅額交易
2021/06/17	272.3	203.91	181.1	205.08	206.00	91.2	56,643	0.16%	大買/大賣/
2021/06/16	76.3	206.10	41	205.80	205.50	35.3	55,154	0.06%
2021/06/15	2	187.75	4	191.50	191.50	-2	53,839	0.00%
2021/06/11	24	172.81	21.9	171.17	174.50	2.1	53,432	0.00%
2021/06/10	10	154.20	1.1	154.93	159.00	8.9	53,228	0.02%
2021/06/09	10.5	159.76	11	160.82	160.00	-0.5	53,324	0.00%
2021/06/08	25	159.48	16	161.31	165.00	9	53,404	0.02%
2021/06/07	17.2	143.74	8	142.44	153.00	9.2	53,464	0.02%
2021/06/04	19	159.26	20	157.65	155.50	-1	53,521	0.00%
2021/06/03	8	160.50	8	160.63	161.00	0	53,592	0.00%
2021/06/02	15	161.40	20.5	162.94	160.00	-5.5	53,515	-0.01%
2021/06/01	34.2	151.71	32	153.28	159.50	2.2	53,205	0.00%
2021/05/31	40.6	152.68	28	145.91	145.00	12.6	53,006	0.02%
2021/05/28	175.3	148.65	171.5	150.36	154.50	3.8	52,533	0.01%	大買/大賣/
2021/05/27	241	137.84	165.3	139.18	140.50	75.7	50,723	0.15%	大買/大賣/
2021/05/26	83.4	121.22	113	121.70	128.00	-29.6	47,866	-0.06%	大賣/
2021/05/25	183.1	124.91	176.1	120.35	116.50	7.1	46,237	0.02%	大買/大賣/
2021/05/24	125.1	121.18	126	121.01	125.00	-0.9	43,825	0.00%	大買/大賣/
2021/05/21	31	111.94	77.9	113.65	114.00	-46.9	42,234	-0.11%
2021/05/20	96	97.08	125.7	99.80	104.00	-29.7	41,724	-0.07%	大賣/
2021/05/19	94	92.90	85	93.46	94.60	9	39,609	0.02%
2021/05/18	9	82.84	20	84.62	86.00	-11	39,042	-0.03%
2021/05/17	102.1	78.32	136	79.18	78.20	-34	38,911	-0.09%	大買/大賣/
2021/05/14	97	76.93	125	77.96	81.60	-28	37,764	-0.07%	大賣/
2021/05/13	46.5	81.73	36.1	80.42	80.10	10.5	36,679	0.03%
2021/05/12	29.1	91.37	26	91.69	88.90	3.1	36,346	0.01%
2021/05/11	164	102.81	135.7	98.55	98.70	28.3	36,361	0.08%	大買/大賣/
2021/05/10	41	99.32	67	99.96	101.50	-26	35,317	-0.07%
2021/05/07	42.1	90.42	45	90.52	92.30	-2.9	34,558	-0.01%
2021/05/06	48.1	90.38	19	91.23	89.90	29.1	34,312	0.08%
2021/05/05	129.1	92.64	108.1	92.46	92.50	21	33,721	0.06%	大買/大賣/
2021/05/04	92.2	96.64	83	92.22	91.40	9.2	33,189	0.03%
2021/05/03	87	101.01	64.1	101.46	101.50	22.9	32,428	0.07%
2021/04/29	28.2	93.26	23.1	92.87	94.70	5.1	31,563	0.02%
2021/04/28	30.2	94.96	55	95.71	92.50	-24.8	31,936	-0.08%
2021/04/27	63	92.75	68	93.52	91.20	-5	31,941	-0.02%
2021/04/26	13	89.12	14.2	89.42	90.20	-1.2	31,963	0.00%
2021/04/23	69	84.90	66.7	82.70	82.00	2.3	32,715	0.01%
2021/04/22	227.2	92.85	220.3	93.75	85.80	6.9	32,945	0.02%	大買/大賣/
2021/04/21	92.1	85.52	95.5	86.33	89.60	-3.4	32,068	-0.01%
2021/04/20	199	80.51	156	80.46	81.50	43	31,928	0.13%	大買/大賣/
2021/04/19	56.4	80.10	46.8	79.65	80.60	9.6	32,264	0.03%
2021/04/16	38	69.74	152	70.66	73.30	-114	32,430	-0.35%	大賣/鉅額交易
2021/04/15	31	65.82	29	65.85	66.70	2	32,892	0.01%
2021/04/14	72	65.40	78.7	65.25	65.30	-6.7	34,186	-0.02%
2021/04/13	43	65.01	34	64.79	64.30	9	34,459	0.03%
2021/04/12	44	62.90	46	63.39	64.00	-2	35,159	-0.01%
2021/04/09	13.1	57.48	33	57.60	58.20	-19.9	36,862	-0.05%
2021/04/08	8	58.43	10	58.71	58.90	-2	37,908	-0.01%
2021/04/07	14.2	57.92	39	58.04	58.70	-24.8	39,236	-0.06%
2021/04/06	20	56.57	43	57.06	57.40	-23	42,280	-0.05%
2021/04/01	49	56.32	26	56.19	55.90	23	43,279	0.05%
2021/03/31	27	55.87	76	56.34	55.10	-49	44,129	-0.11%
2021/03/30	44	54.41	6	54.73	54.60	38	44,067	0.09%
2021/03/29	17	54.75	71.5	54.85	55.40	-54.5	44,720	-0.12%
2021/03/26	4	51.65	6	51.88	52.90	-2	46,649	0.00%
2021/03/25	9	50.59	10	51.11	49.90	-1	47,659	0.00%
2021/03/24	9	51.83	6	52.23	52.00	3	48,732	0.01%
2021/03/23	114.5	53.13	46	52.74	51.70	68.5	48,863	0.14%	大買/
2021/03/22	21	53.78	54.5	54.11	54.50	-33.5	48,009	-0.07%
2021/03/19	14	49.27	17	49.90	49.55	-3	47,755	-0.01%
2021/03/18	16	49.89	11	49.74	49.95	5	48,015	0.01%
2021/03/17	0	0.00	7	49.33	49.00	-7	48,441	-0.01%
2021/03/16	2	48.15	20	48.25	48.65	-18	48,956	-0.04%
2021/03/15	33	48.68	3	48.77	48.70	30	49,649	0.06%
2021/03/12	1	47.50	10	48.09	47.40	-9	50,455	-0.02%
2021/03/11	2	47.80	4	47.70	47.25	-2	50,756	0.00%
2021/03/10	8	46.99	6	47.40	47.00	2	50,926	0.00%
2021/03/09	0	0.00	1	47.00	47.50	-1	51,141	0.00%
2021/03/08	2	45.98	1	45.60	45.40	1	51,479	0.00%
2021/03/05	10	45.95	14	46.31	45.85	-4	51,890	-0.01%
2021/03/04	4	46.01	0	0.00	46.05	4	52,319	0.01%
2021/03/03	2	47.73	2	46.30	47.30	0	52,717	0.00%
2021/03/02	5	46.84	2	47.98	45.50	3	53,775	0.01%
2021/02/26	1	47.85	17	47.45	47.95	-16	54,074	-0.03%
2021/02/25	2	47.30	6	47.53	47.30	-4	54,060	-0.01%
2021/02/24	1	46.00	13	46.66	46.00	-12	54,183	-0.02%
2021/02/23	7	47.11	37	47.30	46.70	-30	54,262	-0.06%
2021/02/22	21	47.06	48.2	47.15	46.75	-27.2	54,800	-0.05%
2021/02/19	7	44.63	9	44.59	44.50	-2	54,951	0.00%
2021/02/18	45.1	45.91	32	46.33	45.25	13.1	55,206	0.02%
2021/02/17	14	43.45	19	43.43	43.90	-5	54,788	-0.01%
2021/02/05	7.5	42.62	11	43.13	42.20	-3.5	54,773	-0.01%
2021/02/04	3	42.42	28	42.82	43.50	-25	54,818	-0.05%
2021/02/03	33	43.42	20	43.91	42.25	13	55,361	0.02%
2021/02/02	5	43.77	10	43.68	43.50	-5	56,019	-0.01%
2021/02/01	11	41.87	9	41.76	41.35	2	55,488	0.00%
2021/01/29	4	43.16	17	43.37	42.80	-13	55,267	-0.02%
2021/01/28	3	44.98	1	45.40	44.75	2	55,130	0.00%
2021/01/27	17	45.65	1	46.35	44.55	16	54,963	0.03%
2021/01/26	12	45.60	9	45.99	45.60	3	55,058	0.01%
2021/01/25	20	46.12	35.1	46.15	45.65	-15.1	54,998	-0.03%
2021/01/22	10	44.12	35	44.57	44.80	-25	54,629	-0.05%
2021/01/21	32	44.06	46	43.89	42.70	-14	54,212	-0.03%
2021/01/20	100	42.64	111	42.25	42.10	-11	53,579	-0.02%	大賣/
2021/01/19	50	44.68	45	44.00	43.20	5	52,968	0.01%
2021/01/18	118	42.87	160.2	43.02	45.10	-42.2	52,507	-0.08%	大買/大賣/
2021/01/15	130.2	44.84	44	44.13	43.25	86.2	51,347	0.17%	大買/
2021/01/14	14	49.10	24	49.24	48.05	-10	50,492	-0.02%
2021/01/13	27	48.81	33	48.83	48.00	-6	50,040	-0.01%
2021/01/12	94	49.34	66	49.23	49.05	28	49,715	0.06%
2021/01/11	28	49.46	16.3	49.89	50.40	11.7	48,278	0.02%
2021/01/08	30	48.16	53	48.15	48.50	-23	47,488	-0.05%
2021/01/07	211	47.26	199	47.38	47.35	12	46,536	0.03%	大買/大賣/
2021/01/06	90	52.06	119	52.17	50.30	-29	45,072	-0.06%	大賣/
2021/01/05	60	55.28	37	54.99	54.60	23	44,340	0.05%
2021/01/04	166	55.64	146	55.21	57.10	20	43,023	0.05%	大買/大賣/
2020/12/31	87	51.16	93.3	51.57	52.90	-6.3	40,875	-0.02%
2020/12/30	161	49.65	153	50.06	50.10	8	39,737	0.02%	大買/大賣/
2020/12/29	224.4	53.51	143	54.16	49.35	81.4	38,285	0.21%	大買/大賣/
2020/12/28	44	52.19	41	51.67	52.80	3	35,075	0.01%
2020/12/25	58.1	47.83	97	48.27	48.00	-38.9	33,634	-0.12%
2020/12/24	60	45.77	50	46.05	45.25	10	32,551	0.03%
2020/12/23	99	43.31	143.9	43.84	45.45	-44.8	32,156	-0.14%	大賣/
2020/12/22	366	47.76	313	47.36	43.15	53	31,216	0.17%	大買/大賣/
2020/12/21	89	44.92	121.4	45.54	47.50	-32.4	28,681	-0.11%	大賣/
2020/12/18	71	43.57	68	43.57	43.20	3	27,305	0.01%
2020/12/17	1	40.85	33.4	41.69	42.35	-32.4	25,975	-0.12%
2020/12/16	19	40.89	35	40.70	41.00	-16	25,507	-0.06%
2020/12/15	47.1	40.31	9	41.48	40.00	38.1	25,254	0.15%
2020/12/14	42	40.72	40.8	41.41	40.75	1.2	24,601	0.00%
2020/12/11	20.1	40.21	22	40.05	38.95	-1.9	24,110	-0.01%
2020/12/10	55	41.86	42	42.04	41.40	13	23,548	0.06%
2020/12/09	36.8	41.45	50.1	41.48	41.40	-13.3	22,943	-0.06%
2020/12/08	47	40.93	38	41.01	40.60	9	22,173	0.04%
2020/12/07	13	38.32	14	38.80	38.25	-1	21,113	0.00%
2020/12/04	40.3	38.38	24	38.17	38.00	16.3	20,573	0.08%
2020/12/03	26.1	40.42	6	40.29	39.50	20.1	20,136	0.10%
2020/12/02	51	40.28	14	40.29	40.00	37	19,824	0.19%
2020/12/01	28	41.73	8.1	41.84	41.10	19.9	19,317	0.10%
2020/11/30	14	43.23	18.1	43.05	43.70	-4.1	18,836	-0.02%
2020/11/27	38	41.50	36.5	42.30	43.00	1.5	18,393	0.01%
2020/11/26	56	41.79	41	41.50	40.65	15	17,895	0.08%
2020/11/25	21	39.13	28	39.20	40.90	-7	16,799	-0.04%
2020/11/24	12	37.31	4	37.31	37.20	8	16,009	0.05%
2020/11/23	28	37.87	17	37.84	37.45	11	15,818	0.07%
2020/11/20	4	37.74	3	37.40	36.75	1	15,621	0.01%
2020/11/19	48.1	36.75	36	36.91	37.45	12.1	15,539	0.08%
2020/11/18	47	35.47	51	35.37	36.40	-4	14,552	-0.03%
2020/11/17	10	33.10	22	32.22	33.35	-12	13,788	-0.09%
2020/11/16	23	31.46	32	31.75	31.55	-9	13,474	-0.07%
2020/11/13	19	31.09	7	31.16	30.60	12	13,393	0.09%
2020/11/12	10	31.38	5	31.28	31.20	5	13,198	0.04%
2020/11/11	27	30.96	28	31.19	32.45	-1	13,081	-0.01%
2020/11/10	60	31.83	60	31.31	29.80	0	12,631	0.00%
2020/11/09	4	31.10	5.6	31.89	32.25	-1.6	11,564	-0.01%
2020/11/06	0	0.00	0.8	29.00	29.35	-0.8	11,333	-0.01%
2020/11/05	0	0.00	2	28.90	28.95	-2	11,279	-0.02%
2020/11/04	5	28.27	15	28.15	28.90	-10	11,238	-0.09%
2020/11/03	21	28.20	12	28.37	28.60	9	11,022	0.08%
2020/11/02	7	27.53	9	27.82	27.00	-2	10,673	-0.02%
2020/10/30	0	0.00	17	26.48	26.20	-17	10,273	-0.17%
2020/10/29	23	26.25	9	26.44	26.70	14	10,172	0.14%
2020/10/28	56	26.56	57	26.86	26.15	-1	10,059	-0.01%
2020/10/27	5	26.40	21	26.07	26.10	-16	9,870	-0.16%
2020/10/26	35	25.86	34	25.70	26.85	1	9,717	0.01%
2020/10/23	3	25.10	5	24.80	24.60	-2	9,230	-0.02%
2020/10/22	5	24.60	9	24.54	24.45	-4	9,161	-0.04%
2020/10/21	7	25.32	6	25.01	25.30	1	9,085	0.01%
2020/10/20	17	24.58	9	24.69	25.25	8	8,840	0.09%
2020/10/19	1	23.50	0	0.00	23.55	1	8,522	0.01%
2020/10/15	19	24.57	4	24.35	24.05	15	8,399	0.18%
2020/10/14	7	24.45	16	24.77	24.55	-9	8,292	-0.11%
2020/10/13	38	24.69	38	24.31	25.05	0	8,112	0.00%
2020/10/12	1	22.70	21	22.82	23.15	-20	7,687	-0.26%
2020/10/08	1	23.30	3	23.35	23.80	-2	7,540	-0.03%
2020/10/07	21	24.09	68	24.09	24.45	-47	7,351	-0.64%
2020/10/06	0	0.00	7	22.88	23.45	-7	7,094	-0.10%
2020/10/05	25	22.64	70	22.22	22.85	-45	6,852	-0.66%
2020/09/30	0	0.00	5	21.20	21.25	-5	6,606	-0.08%
2020/09/29	59	22.04	42	21.68	21.00	17	6,614	0.26%
2020/09/28	9	20.99	11	21.49	21.65	-2	6,365	-0.03%
2020/09/25	5	20.45	8	20.42	20.45	-3	6,001	-0.05%
2020/09/23	0	0.00	7	19.40	19.50	-7	5,708	-0.12%
2020/09/22	3	19.85	0	0.00	19.85	3	5,660	0.05%
2020/09/17	3	20.05	3	20.20	20.20	0	5,586	0.00%
2020/09/11	0	0.00	25	20.58	20.00	-25	5,337	-0.47%
2020/09/09	11	19.87	11	20.32	20.40	0	5,195	0.00%
2020/09/07	11	20.50	1	20.25	20.15	10	5,064	0.20%
2020/09/04	5	20.00	2	19.90	20.00	3	4,899	0.06%
2020/09/03	30	20.40	15	20.45	20.45	15	4,775	0.31%
2020/09/02	12	20.63	2	20.55	20.70	10	4,671	0.21%
2020/09/01	2	21.10	2	21.30	20.95	0	4,595	0.00%
2020/08/31	5	21.20	30	21.85	21.20	-25	4,531	-0.55%
2020/08/28	8	20.97	4	21.00	21.00	4	4,317	0.09%
2020/08/27	17	21.28	15	21.95	20.90	2	4,277	0.05%
2020/08/26	2	22.00	9	22.11	22.10	-7	4,161	-0.17%
2020/08/25	13	21.68	0	0.00	21.75	13	3,937	0.33%
2020/08/20	1	20.70	2	20.18	19.95	-1	3,447	-0.03%
2020/08/19	1	20.40	1	20.45	20.35	0	3,250	0.00%
2020/08/18	2	20.20	5	20.15	20.10	-3	3,028	-0.10%
2020/08/17	38	20.06	5	20.35	20.05	33	2,835	1.16%
2020/08/14	1	20.20	1	19.95	19.90	0	2,607	0.00%
2020/08/10	0	0.00	2	18.85	19.00	-2	2,144	-0.09%
2020/08/07	0	0.00	0	18.20	18.30	0	2,044	0.00%
2020/07/17	0	0.00	2.4	18.10	18.10	-2.4	2,067	-0.12%
2020/07/16	2	18.55	2	18.85	18.55	0	2,081	0.00%
2020/07/15	0.6	18.50	0	0.00	18.60	0.6	2,041	0.03%
2020/07/14	1.6	18.55	0	0.00	18.70	1.6	2,051	0.08%
2020/07/13	1.6	18.64	0	0.00	18.80	1.6	2,028	0.08%
2020/07/10	0	0.00	5	18.41	18.65	-5	2,028	-0.25%
2020/07/09	0.6	18.35	0	0.00	18.50	0.6	1,967	0.03%
2020/07/08	2	18.70	0	0.00	18.70	2	1,906	0.10%
2020/07/07	0	0.00	2	18.15	18.40	-2	1,792	-0.11%
2020/06/12	1	16.35	1	16.40	16.40	0	2,137	0.00%
2020/05/19	1	16.00	0	0.00	16.00	1	2,269	0.04%
2020/05/15	4	15.55	0	0.00	15.55	4	2,291	0.17%
2020/04/15	0	0.00	1	15.80	16.10	-1	2,151	-0.05%
2020/04/14	0	0.00	9	15.32	15.45	-9	2,122	-0.42%
2020/04/07	0	0.00	5	14.63	14.50	-5	2,062	-0.24%
2020/04/06	1	14.30	0	0.00	14.30	1	2,026	0.05%
2020/04/01	13	14.16	5	14.20	14.35	8	2,011	0.40%
2020/03/31	1	13.75	0	0.00	13.75	1	1,958	0.05%
2020/03/30	2	13.65	10	13.90	13.85	-8	1,933	-0.41%
2020/03/23	5	12.00	0	0.00	12.25	5	1,812	0.28%
2020/03/20	9	12.42	6	12.30	12.55	3	1,783	0.17%
2020/03/18	0	0.00	4	13.50	13.15	-4	1,612	-0.25%
2020/03/09	5	16.55	0	0.00	16.50	5	1,389	0.36%
2020/03/04	5	17.05	0	0.00	17.20	5	1,368	0.37%
2020/02/18	5	17.45	5	17.45	17.55	0	1,285	0.00%
2020/01/20	5	18.15	0	0.00	18.15	5	1,124	0.44%
2020/01/17	0	0.00	1	18.20	18.20	-1	1,153	-0.09%
2020/01/09	0	0.00	1	18.35	18.45	-1	1,260	-0.08%
2019/12/30	0	0.00	10	18.50	18.50	-10	1,320	-0.76%
2019/12/19	20	18.43	0	0.00	18.40	20	1,376	1.45%
2019/12/18	30	18.22	10	18.50	18.50	20	1,364	1.47%
2019/12/12	2	18.20	0	0.00	18.15	2	1,324	0.15%
2019/12/09	0	0.00	3	18.45	18.30	-3	1,380	-0.22%
2019/12/06	20	18.28	0	0.00	18.40	20	1,433	1.39%
2019/12/05	20	18.35	1	18.45	18.45	19	1,434	1.32%
2019/12/04	10	18.45	0	0.00	18.55	10	1,445	0.69%
2019/12/03	0	0.00	3	18.52	18.55	-3	1,491	-0.20%
2019/11/28	10	18.35	0	0.00	18.45	10	1,766	0.57%
2019/11/26	4	18.20	0	0.00	18.20	4	1,841	0.22%
2019/11/20	0	0.00	22	18.08	18.25	-22	2,039	-1.08%
2019/11/19	0	0.00	22	18.04	18.00	-22	2,106	-1.04%
2019/11/18	0	0.00	30	17.98	18.00	-30	2,193	-1.37%
2019/11/13	9	18.08	0	0.00	18.20	9	2,410	0.37%
2019/11/12	5	18.05	10	18.05	18.10	-5	2,508	-0.20%
2019/11/11	19	18.17	0	0.00	18.10	19	2,556	0.74%
2019/11/08	2	18.25	0	0.00	18.40	2	2,598	0.08%
2019/11/07	1	18.30	0	0.00	18.25	1	2,661	0.04%
2019/11/06	1	18.50	0	0.00	18.50	1	2,778	0.04%
2019/11/01	25	18.20	0	0.00	18.25	25	3,021	0.83%
2019/10/25	10	18.70	0	0.00	18.60	10	3,637	0.27%
2019/10/23	12	18.13	12	18.00	18.10	0	4,238	0.00%
2019/10/21	7	18.17	2	18.15	18.15	5	4,525	0.11%
2019/10/18	8	17.75	8	17.90	17.90	0	4,574	0.00%
2019/10/14	0	0.00	8	18.05	18.05	-8	4,560	-0.18%
2019/10/09	1	17.65	0	0.00	17.80	1	4,567	0.02%
2019/10/07	9	17.98	1	17.85	18.00	8	4,613	0.17%
2019/10/04	6	17.72	0	0.00	17.70	6	4,628	0.13%
2019/10/02	1	18.25	0	0.00	18.35	1	4,604	0.02%
2019/09/27	0	0.00	8	18.50	18.25	-8	4,651	-0.17%
2019/09/18	0	0.00	3	19.15	19.00	-3	4,819	-0.06%
2019/09/11	11	19.19	12	18.89	18.85	-1	4,908	-0.02%
2019/09/10	9	19.57	4	19.34	19.20	5	4,870	0.10%
2019/09/09	9	19.86	5	19.85	19.90	4	4,820	0.08%
2019/09/06	1	19.80	2	19.78	19.75	-1	4,854	-0.02%
2019/09/05	3	19.80	0	0.00	19.75	3	4,873	0.06%
2019/09/04	4	20.15	5	20.45	20.15	-1	4,831	-0.02%
2019/09/03	6	19.41	14	19.98	20.20	-8	4,719	-0.17%
2019/09/02	10	19.15	0	0.00	19.15	10	4,583	0.22%
2019/08/30	3	19.10	0	0.00	19.00	3	4,578	0.07%
2019/08/29	1	19.00	0	0.00	19.00	1	4,544	0.02%
2019/08/28	1	18.90	0	0.00	18.80	1	4,533	0.02%
2019/08/26	5	18.30	5	18.93	18.75	0	4,612	0.00%
2019/08/23	7	18.54	7	18.55	18.60	0	4,582	0.00%
2019/08/22	11	18.95	20	18.68	18.75	-9	4,606	-0.20%
2019/08/21	8	19.24	7	19.21	19.30	1	4,570	0.02%
2019/08/20	3	18.70	0	0.00	18.75	3	4,536	0.07%
2019/08/19	0	0.00	0.1	19.15	19.15	-0.1	4,493	0.00%
2019/08/16	8	19.59	9	19.48	19.55	-1	4,417	-0.02%
2019/08/15	12	20.21	1	20.40	19.80	11	4,356	0.25%
2019/08/08	1	21.55	4	20.86	21.40	-3	4,184	-0.07%
2019/08/07	0	0.00	7	20.43	20.50	-7	4,085	-0.17%
2019/08/05	9	22.17	12	21.60	21.40	-3	3,939	-0.08%
2019/08/02	2	21.05	32	21.42	21.80	-30	3,813	-0.79%
2019/08/01	4	20.85	4	21.35	20.85	0	3,588	0.00%
2019/07/31	4	20.93	0	0.00	20.75	4	3,472	0.12%
2019/07/30	9	21.52	4	21.73	21.25	5	3,382	0.15%
2019/07/29	29	21.44	10	21.72	22.10	19	3,295	0.58%
2019/07/26	20	22.26	21	22.55	21.90	-1	3,167	-0.03%
2019/07/25	2	21.15	1	21.75	21.90	1	2,829	0.04%
2019/07/24	3	20.35	0	0.00	20.40	3	2,501	0.12%
2019/07/11	2	19.45	2	19.40	19.45	0	2,032	0.00%
2019/07/10	0	0.00	0.5	19.25	19.25	-0.5	1,967	-0.03%
2019/07/05	5	19.25	0	0.00	19.25	5	1,893	0.26%
2019/07/03	4	19.15	4	19.03	19.10	0	1,844	0.00%
2019/07/02	0	0.00	1	19.10	19.10	-1	1,787	-0.06%
2019/06/28	1	18.20	0	0.00	18.10	1	1,697	0.06%
2019/06/20	0	0.00	3	18.25	17.95	-3	1,518	-0.20%
2019/06/18	0	0.00	1	18.60	18.40	-1	1,443	-0.07%
2019/06/17	0	0.00	2	18.40	18.45	-2	1,425	-0.14%
2019/06/14	3	18.65	0	0.00	18.40	3	1,419	0.21%
2019/06/13	1	18.30	0	0.00	18.40	1	1,370	0.07%
2019/06/12	1	17.85	0	0.00	17.95	1	1,330	0.08%
2019/06/11	0	0.00	3	17.82	17.95	-3	1,317	-0.23%
2019/06/06	1	17.85	0	0.00	17.95	1	1,279	0.08%
2019/06/04	1	17.90	2	17.95	18.00	-1	1,236	-0.08%
2019/06/03	9	18.10	2	18.18	17.85	7	1,208	0.58%
2019/05/31	1	18.65	11	18.44	18.85	-10	1,114	-0.90%
2019/05/30	1	18.85	0	0.00	18.85	1	1,052	0.10%
2019/05/29	1	18.50	1	18.45	18.50	0	994	0.00%
2019/05/27	0	0.00	1	17.95	18.05	-1	905	-0.11%
2019/05/24	1	17.80	0	0.00	17.90	1	854	0.12%
2019/05/22	1	17.50	5	17.45	17.50	-4	811	-0.49%
2019/05/21	0	0.00	5	17.40	17.55	-5	794	-0.63%
2019/05/10	0	0.00	0.5	16.30	16.35	-0.5	666	-0.07%
2019/05/06	5	16.30	0	0.00	16.35	5	665	0.75%
2019/04/26	0	0.00	1	16.25	16.30	-1	616	-0.16%
2019/04/11	1	16.25	0	0.00	16.25	1	525	0.19%
2019/04/08	0	0.00	10	16.10	16.15	-10	495	-2.02%
2019/03/28	10	16.10	0	0.00	16.05	10	447	2.23%
2019/03/20	7	16.15	0	0.00	16.20	7	460	1.52%
2019/03/07	0	0.00	4	16.10	16.10	-4	507	-0.79%
2019/01/03	2	15.70	0	0.00	15.65	2	680	0.29%
2018/12/19	0	0.00	10	16.05	16.10	-10	781	-1.28%
2018/12/17	10	16.20	0	0.00	16.20	10	782	1.28%
2018/12/11	0	0.00	1	16.10	16.10	-1	795	-0.13%
2018/12/07	0	0.00	5	16.15	16.05	-5	806	-0.62%
2018/11/23	2	15.40	0	0.00	15.30	2	858	0.23%
2018/11/15	1	15.45	0	0.00	15.45	1	932	0.11%
2018/10/15	3	15.50	0	0.00	16.05	3	1,143	0.26%
2018/09/11	10	16.80	0	0.00	16.90	10	1,325	0.75%
2018/08/24	0	0.00	1	16.70	16.75	-1	1,343	-0.07%
2018/08/21	1	17.20	0	0.00	17.30	1	1,318	0.08%
2018/08/07	0	0.00	1	16.90	16.85	-1	1,336	-0.07%
2018/07/25	0	0.00	5	16.65	16.65	-5	1,362	-0.37%
2018/07/24	0	0.00	3	16.80	16.80	-3	1,348	-0.22%
2018/07/13	0	0.00	2	16.95	17.20	-2	1,226	-0.16%
2018/07/05	0	0.00	73	16.80	16.80	-73	1,316	-5.54%
2018/07/04	10	17.20	0	0.00	17.20	10	1,325	0.75%
2018/07/03	0	0.00	1	17.05	17.10	-1	1,330	-0.08%
2018/06/29	0	0.00	1	16.80	16.90	-1	1,315	-0.08%
2018/06/26	0	0.00	1	16.65	16.65	-1	1,300	-0.08%
2018/06/12	3	16.60	0	0.00	16.65	3	1,451	0.21%
2018/06/08	0	0.00	0.6	16.70	16.70	-0.6	1,484	-0.04%
2018/06/05	0	0.00	1	16.55	16.60	-1	1,541	-0.06%
2018/06/01	0	0.00	1	16.70	16.70	-1	1,563	-0.06%
2018/05/29	1	16.50	0	0.00	16.50	1	1,577	0.06%
2018/05/23	5	16.40	0	0.00	16.40	5	1,608	0.31%
2018/05/22	1	16.60	0	0.00	16.55	1	1,590	0.06%
2018/05/16	1	16.25	0	0.00	16.50	1	1,621	0.06%
2018/05/14	2	16.75	0	0.00	16.75	2	1,644	0.12%
2018/05/11	0	0.00	1	17.00	16.95	-1	1,651	-0.06%
2018/05/10	1	17.00	2	17.08	17.00	-1	1,656	-0.06%
2018/05/07	0	0.00	3	17.05	17.05	-3	1,692	-0.18%
2018/04/18	11	17.09	10	17.00	16.95	1	1,907	0.05%
2018/04/16	0	0.00	1	17.15	17.10	-1	1,970	-0.05%
2018/04/09	0	0.00	3	18.00	17.90	-3	2,055	-0.15%
2018/04/02	0	0.00	5	18.00	18.05	-5	2,168	-0.23%
2018/03/28	0	0.00	2	17.95	17.90	-2	2,191	-0.09%
2018/03/21	0	0.00	1	18.20	18.15	-1	2,186	-0.05%
2018/03/19	3	18.50	8	18.44	18.50	-5	2,189	-0.23%
2018/03/14	0	0.00	1	18.00	18.10	-1	2,215	-0.05%
2018/03/09	5	18.20	0	0.00	18.15	5	2,383	0.21%
2018/03/06	0	0.00	3.6	17.90	17.90	-3.6	2,854	-0.13%
2018/03/02	2	18.00	0	0.00	18.05	2	2,931	0.07%
2018/02/27	1	18.20	0	0.00	18.30	1	3,010	0.03%
2018/02/21	1	18.10	0	0.00	18.15	1	3,239	0.03%
2018/02/06	5	17.54	11	17.87	17.25	-6	3,230	-0.19%
2018/02/05	0	0.00	1	18.20	18.30	-1	3,155	-0.03%
2018/02/01	2	18.65	0	0.00	18.70	2	3,129	0.06%
2018/01/30	0	0.00	2	18.85	18.80	-2	3,123	-0.06%
2018/01/26	2	19.13	0	0.00	18.90	2	3,131	0.06%
2018/01/12	0	0.00	4	19.90	20.00	-4	3,398	-0.12%
2018/01/09	0	0.00	10	20.00	19.95	-10	3,311	-0.30%
2018/01/08	2	19.75	0	0.00	19.65	2	3,293	0.06%
2018/01/05	10	19.85	0	0.00	19.75	10	3,296	0.30%
2018/01/04	1	19.35	0	0.00	19.45	1	3,285	0.03%
2018/01/03	1	19.65	1	20.00	19.60	0	3,300	0.00%
2018/01/02	2	19.93	0	0.00	19.85	2	3,233	0.06%