萬海 (2615)-永豐金-員林券商分點個股進出

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
45.50
漲跌
▲0.05
漲幅
+0.11%
成交量
3,861張
產業
上市航運類股0.00%
2306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－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	45.25	1	45.35	45.50	0	7,008	0.00%
2024/04/24	2	44.90	2	45.33	45.45	0	7,132	0.00%
2024/04/23	1	44.45	1	44.75	44.95	0	7,199	0.00%
2024/04/22	5	44.55	5	44.47	43.85	0	7,263	0.00%
2024/04/19	4	43.20	3.1	43.77	43.25	1	7,188	0.01%
2024/04/18	3	43.15	3	43.25	42.90	0	7,189	0.00%
2024/04/17	2	43.15	2	42.95	42.80	0	7,256	0.00%
2024/04/16	37.1	43.45	6	43.20	42.90	31.1	7,492	0.41%
2024/04/15	4	44.66	4	45.26	45.10	0	7,909	0.00%
2024/04/12	3	44.70	3	44.98	45.00	0	8,164	0.00%
2024/04/10	1	44.85	1	44.65	44.50	0	9,432	0.00%
2024/04/09	2	45.00	2.2	44.63	44.95	-0.2	9,660	0.00%
2024/04/08	4	43.59	5	44.08	44.10	-1	10,167	-0.01%
2024/04/03	13	43.72	0	0.00	43.65	13	10,191	0.13%
2024/04/01	1	44.65	15	44.62	44.55	-14	10,619	-0.13%
2024/03/29	5	44.15	5	44.50	44.10	0	11,020	0.00%
2024/03/28	19.1	44.29	4	44.09	44.00	15.1	11,852	0.13%
2024/03/27	1	44.50	0	0.00	44.45	1	13,593	0.01%
2024/03/26	3	44.43	3	44.30	44.55	0	14,921	0.00%
2024/03/22	5	44.86	3	45.10	45.30	2	16,105	0.01%
2024/03/20	2	45.33	2	45.15	45.00	0	17,230	0.00%
2024/03/18	3	45.45	2	45.50	45.65	1	17,526	0.01%
2024/03/15	8	45.49	1	44.35	46.45	7	17,778	0.04%
2024/03/14	5.1	47.29	4	47.15	47.10	1.1	17,606	0.01%
2024/03/13	5	49.71	3	49.75	49.00	2	17,484	0.01%
2024/03/08	1	48.40	0	0.00	48.65	1	17,905	0.01%
2024/03/07	1	48.40	1	48.50	48.10	0	18,241	0.00%
2024/03/06	5	49.04	2	48.45	48.40	3	18,390	0.02%
2024/03/04	1	49.50	1	49.20	49.65	0	18,350	0.00%
2024/03/01	3	49.67	2	49.75	49.90	1	18,376	0.01%
2024/02/29	1	48.80	11	50.58	50.40	-10	18,247	-0.05%
2024/02/27	3	48.57	14	48.47	48.10	-11	17,884	-0.06%
2024/02/26	1	48.85	1	48.85	48.80	0	17,833	0.00%
2024/02/23	7	49.96	3	49.80	49.65	4	17,845	0.02%
2024/02/22	1	48.60	7	48.91	50.00	-6	17,821	-0.03%
2024/02/21	1	49.70	1	49.00	49.00	0	17,723	0.00%
2024/02/19	3	47.45	3	47.70	47.90	0	17,664	0.00%
2024/02/16	2	47.55	2.2	47.31	47.30	-0.2	17,819	0.00%
2024/02/15	3	46.78	3	47.10	47.20	0	17,961	0.00%
2024/02/05	1	47.90	2	48.08	47.75	-1	17,943	-0.01%
2024/02/02	4	48.61	3	48.20	48.20	1	17,983	0.01%
2024/02/01	4	49.74	1	50.00	49.65	3	17,868	0.02%
2024/01/31	4	49.25	2	49.00	48.90	2	17,839	0.01%
2024/01/30	2	49.55	2	49.50	49.45	0	17,848	0.00%
2024/01/26	4	49.43	4	49.80	49.75	0	17,882	0.00%
2024/01/25	1.1	49.76	0	0.00	49.75	1.1	17,876	0.01%
2024/01/24	1	50.90	1	51.00	50.50	0	17,811	0.00%
2024/01/23	1	50.50	1	50.30	50.20	0	17,846	0.00%
2024/01/22	3	50.37	2	50.10	50.70	1	17,889	0.01%
2024/01/19	5	51.98	6	51.47	51.20	-1	17,791	-0.01%
2024/01/18	1	52.20	0	52.70	52.50	1	17,695	0.01%
2024/01/17	7	50.83	5	51.08	51.00	2	17,539	0.01%
2024/01/16	5	52.60	5	51.50	52.00	0	17,383	0.00%
2024/01/12	2	52.40	5.1	52.65	52.50	-3.1	17,179	-0.02%
2024/01/11	1	51.20	3	51.23	50.90	-2	17,038	-0.01%
2024/01/10	8	50.67	5	50.80	50.70	3	16,960	0.02%
2024/01/09	4	52.89	2	52.45	52.40	2	16,693	0.01%
2024/01/08	9	56.33	3	56.73	56.20	6	16,210	0.04%
2024/01/05	19	57.24	20.1	57.20	57.90	-1.1	15,999	-0.01%
2024/01/04	14.1	57.98	13.1	57.11	57.00	1	15,558	0.01%
2024/01/03	11	55.45	9	55.01	55.00	2	14,793	0.01%
2024/01/02	6.1	57.60	1.2	57.37	54.70	4.9	14,512	0.03%
2023/12/29	17	55.21	19	54.93	55.00	-2	13,941	-0.01%
2023/12/28	8	55.88	7	55.27	55.20	1	13,906	0.01%
2023/12/27	2	56.95	2	56.85	56.60	0	13,795	0.00%
2023/12/26	11	54.60	13	55.65	56.00	-2	13,532	-0.01%
2023/12/25	27	56.17	31.6	55.42	54.50	-4.6	13,140	-0.04%
2023/12/22	42.7	60.18	426	60.09	60.10	-383.3	12,342	-3.11%	大賣/鉅額交易
2023/12/21	402	59.24	36.1	57.73	59.60	365.9	10,570	3.46%	大買/鉅額交易
2023/12/20	1	51.30	12	53.49	54.50	-11	9,261	-0.12%
2023/12/19	11	53.19	14	53.79	52.30	-3	8,798	-0.03%
2023/12/18	6	52.10	12	52.41	52.90	-6	8,116	-0.07%
2023/12/15	3	49.83	8	49.68	50.60	-5	7,335	-0.07%
2023/12/14	8	48.88	0	0.00	49.05	8	7,080	0.11%
2023/12/13	2	49.93	1	51.60	50.10	1	6,925	0.01%
2023/12/12	14	52.71	2	53.20	51.80	12	7,366	0.16%
2023/12/11	0	0.00	1	53.40	52.40	-1	7,192	-0.01%
2023/12/08	0	0.00	0	50.90	51.10	0	6,988	0.00%
2023/12/06	1	50.51	0	0.00	51.30	1	6,957	0.01%
2023/12/05	3	52.07	5	51.86	52.00	-2	6,865	-0.03%
2023/12/04	12	51.62	20	51.81	52.50	-8	6,511	-0.12%
2023/12/01	4	48.20	2	48.45	48.65	2	6,098	0.03%
2023/11/28	0	0.00	0.1	46.99	47.00	-0.1	6,013	0.00%
2023/11/27	0	0.00	2	46.20	46.00	-2	5,993	-0.03%
2023/11/24	2	45.58	0	0.00	45.50	2	5,985	0.03%
2023/11/22	3.2	46.18	3	45.70	45.65	0.2	6,052	0.00%
2023/11/17	0.2	47.65	0	0.00	47.25	0.2	6,174	0.00%
2023/11/16	2	47.55	3	47.47	47.40	-1	6,207	-0.02%
2023/11/15	0	0.00	9.1	47.39	47.85	-9.1	6,230	-0.15%
2023/11/14	2	47.00	7	47.36	46.10	-5	6,289	-0.08%
2023/11/13	0	0.00	3.3	46.32	45.75	-3.3	6,211	-0.05%
2023/11/10	3.3	45.29	2	45.00	45.00	1.3	6,230	0.02%
2023/11/08	0.3	46.18	0	0.00	46.10	0.3	6,203	0.00%
2023/11/06	0	0.00	1	47.15	47.45	-1	6,240	-0.02%
2023/11/03	1	47.80	1	47.50	47.70	0	6,210	0.00%
2023/11/02	0	0.00	1	47.05	47.10	-1	6,237	-0.02%
2023/10/31	2	46.85	2	46.58	46.20	0	6,272	0.00%
2023/10/30	2	46.35	0	0.00	47.45	2	6,225	0.03%
2023/10/26	0.1	44.50	0	0.00	44.70	0.1	6,218	0.00%
2023/10/20	3	44.58	4	44.94	44.90	-1	6,415	-0.02%
2023/10/19	0	0.00	1	45.31	45.60	-1	6,456	-0.02%
2023/10/18	2	44.40	4	44.79	44.85	-2	6,467	-0.03%
2023/10/13	4.1	44.75	2	44.30	44.25	2.1	6,610	0.03%
2023/10/12	1	45.00	2	45.75	45.65	-1	6,579	-0.02%
2023/10/11	3.1	45.49	0	0.00	45.25	3.1	6,647	0.05%
2023/10/06	3	46.65	1	47.15	46.95	2	6,776	0.03%
2023/10/04	0.1	45.80	0	0.00	46.35	0.1	6,971	0.00%
2023/10/03	3.5	46.83	0	0.00	46.00	3.5	7,134	0.05%
2023/10/02	10.2	47.57	45	47.29	47.35	-34.9	7,230	-0.48%
2023/09/28	3	48.58	0	48.75	48.30	3	7,291	0.04%
2023/09/27	2	49.39	2	49.65	48.40	0	7,636	0.00%
2023/09/26	0.3	48.94	0	0.00	48.70	0.3	8,660	0.00%
2023/09/25	1.1	49.28	1	49.20	49.20	0.1	9,197	0.00%
2023/09/22	26	49.93	0	0.00	49.50	26	9,463	0.27%
2023/09/21	7	50.42	8	50.98	49.80	-1	9,532	-0.01%
2023/09/20	26	51.70	7	51.50	51.30	19	9,490	0.20%
2023/09/19	0	0.00	1	50.90	50.50	-1	9,382	-0.01%
2023/09/18	0	50.50	1	51.00	50.90	-1	9,376	-0.01%
2023/09/15	5.1	51.00	3	50.00	50.60	2.1	9,386	0.02%
2023/09/14	1	48.20	3.5	48.24	48.85	-2.5	8,722	-0.03%
2023/09/12	0	0.00	1	46.50	46.80	-1	8,725	-0.01%
2023/09/11	1	46.00	0	0.00	46.00	1	8,719	0.01%
2023/09/08	0	0.00	2	46.60	46.30	-2	8,781	-0.02%
2023/09/06	5.1	46.54	0	0.00	46.30	5.1	8,880	0.06%
2023/09/05	0	0.00	2	47.40	47.30	-2	8,935	-0.02%
2023/09/04	0	0.00	3	45.80	46.50	-3	9,162	-0.03%
2023/09/01	1	44.90	0	0.00	44.90	1	9,167	0.01%
2023/08/31	0	0.00	0	45.70	45.30	0	9,261	0.00%
2023/08/29	2.2	45.53	0	0.00	45.35	2.2	9,324	0.02%
2023/08/28	0	46.20	0	0.00	46.10	0	9,394	0.00%
2023/08/25	1	46.00	0	0.00	45.90	1	9,499	0.01%
2023/08/24	1	46.50	0	0.00	46.00	1	9,566	0.01%
2023/08/23	2.1	47.96	0	0.00	47.55	2.1	9,478	0.02%
2023/08/22	2	48.50	3	48.80	48.70	-1	9,435	-0.01%
2023/08/21	1	49.45	0	0.00	49.30	1	9,449	0.01%
2023/08/18	0	0.00	6	50.65	50.50	-6	9,404	-0.06%
2023/08/17	2	46.40	2	47.85	47.90	0	9,202	0.00%
2023/08/16	3.1	48.19	2	47.50	47.60	1.1	9,232	0.01%
2023/08/15	2	48.98	0	0.00	49.00	2	9,236	0.02%
2023/08/11	5.1	49.97	5	50.11	50.60	0.1	9,367	0.00%
2023/08/10	1	50.00	2	50.20	50.10	-1	9,379	-0.01%
2023/08/08	6	49.92	2	50.20	50.10	4	9,472	0.04%
2023/08/07	0	0.00	1	50.50	50.50	-1	9,594	-0.01%
2023/08/04	1	51.50	0.7	51.60	51.60	0.3	9,661	0.00%
2023/08/02	0	0.00	0.1	50.40	51.10	-0.1	9,689	0.00%
2023/07/31	1	52.30	1	51.10	50.40	0	9,784	0.00%
2023/07/28	1	51.40	1	51.20	51.80	0	9,824	0.00%
2023/07/27	0	0.00	6	50.15	50.40	-6	9,917	-0.06%
2023/07/26	6	49.53	20	49.88	49.45	-14	9,944	-0.14%
2023/07/25	21	49.41	2	49.28	49.20	19	9,972	0.19%
2023/07/24	4	49.55	1	49.20	49.30	3	10,070	0.03%
2023/07/21	5	51.30	0	0.00	50.90	5	10,120	0.05%
2023/07/19	5.1	50.50	20	51.00	50.90	-15	10,214	-0.15%
2023/07/18	5	50.80	11	51.35	50.40	-6	10,362	-0.06%
2023/07/17	15	50.97	8	51.00	51.00	7	10,322	0.07%
2023/07/14	4	50.25	32	50.64	50.40	-28	10,323	-0.27%
2023/07/13	39.1	50.10	1	49.50	49.30	38.1	10,335	0.37%
2023/07/12	2	52.25	2	51.95	51.60	0	10,261	0.00%
2023/07/11	0	0.00	1	53.60	53.60	-1	10,245	-0.01%
2023/07/10	15	54.11	0	0.00	53.60	15	10,259	0.15%
2023/07/07	3	56.80	5.1	56.52	56.70	-2.1	10,090	-0.02%
2023/07/06	1	57.80	1	57.30	57.60	0	9,972	0.00%
2023/07/05	1	56.43	1.4	57.57	57.70	-0.4	9,939	0.00%
2023/07/04	36	60.74	29	59.89	57.30	7	9,675	0.07%
2023/07/03	9.1	58.00	23.5	57.37	58.90	-14.4	8,716	-0.17%
2023/06/30	23.7	58.88	0	0.00	59.00	23.7	8,216	0.29%
2023/06/29	2	57.50	0	0.00	57.30	2	7,941	0.03%
2023/06/28	3.1	58.56	1	58.30	58.40	2.1	7,880	0.03%
2023/06/27	1	59.60	3	59.13	58.80	-2	7,873	-0.03%
2023/06/26	1	59.10	0	0.00	58.80	1	7,871	0.01%
2023/06/21	1	60.20	0	0.00	60.20	1	7,865	0.01%
2023/06/20	0	0.00	3	61.00	61.00	-3	7,836	-0.04%
2023/06/19	3	62.20	1	61.40	61.10	2	7,892	0.03%
2023/06/16	1	62.90	3	62.63	62.60	-2	7,918	-0.03%
2023/06/15	1	61.70	0	0.00	61.70	1	7,940	0.01%
2023/06/14	0	0.00	4	62.90	62.20	-4	8,067	-0.05%
2023/06/13	1	61.80	0	0.00	61.80	1	8,375	0.01%
2023/06/12	0	61.50	4	61.40	62.10	-4	8,862	-0.04%
2023/06/09	0.1	61.50	1	61.70	61.80	-0.9	9,553	-0.01%
2023/06/08	0	0.00	1.5	61.89	61.50	-1.5	9,687	-0.02%
2023/06/06	9	59.09	10	59.12	59.50	-1	9,925	-0.01%
2023/06/05	0.1	58.20	0	0.00	58.00	0.1	9,958	0.00%
2023/06/01	5	57.44	6.6	57.25	57.10	-1.6	10,059	-0.02%
2023/05/30	2	59.35	1	58.80	58.70	1	10,281	0.01%
2023/05/29	0	0.00	1	60.40	60.00	-1	10,361	-0.01%
2023/05/25	3	59.10	1	59.00	58.70	2	10,907	0.02%
2023/05/23	0	0.00	1	60.50	60.10	-1	11,458	-0.01%
2023/05/19	1	59.80	1	60.20	60.30	0	11,432	0.00%
2023/05/18	3	59.87	0	0.00	59.60	3	11,369	0.03%
2023/05/17	3	60.10	0	0.00	60.20	3	11,390	0.03%
2023/05/16	2	59.75	2	59.85	59.60	0	11,367	0.00%
2023/05/15	2	59.00	3.2	60.07	60.20	-1.2	11,413	-0.01%
2023/05/12	2.1	59.01	2	59.00	59.20	0.1	11,434	0.00%
2023/05/11	5	59.86	2.3	59.24	59.10	2.7	11,447	0.02%
2023/05/10	5	61.40	2.2	61.57	61.60	2.9	11,368	0.03%
2023/05/09	0.1	60.20	0	0.00	60.20	0.1	11,394	0.00%
2023/05/08	1	59.50	1	59.40	59.40	0	11,536	0.00%
2023/05/05	2	60.00	5	59.66	59.50	-3	11,898	-0.03%
2023/05/04	3	60.53	2	60.20	60.10	1	11,984	0.01%
2023/05/03	8.1	61.52	5	61.16	60.50	3.1	12,004	0.03%
2023/05/02	6	63.50	2	63.40	63.20	4	11,970	0.03%
2023/04/28	1	65.20	1	64.90	65.00	0	12,084	0.00%
2023/04/27	5	63.34	1	63.50	63.70	4	12,176	0.03%
2023/04/26	0.1	63.65	0	0.00	63.70	0.1	12,253	0.00%
2023/04/25	9	64.60	7	64.31	64.20	2	12,258	0.02%
2023/04/24	2	64.70	2	65.40	65.50	0	12,374	0.00%
2023/04/21	9	65.56	15.4	67.27	65.00	-6.4	12,497	-0.05%
2023/04/20	1	67.90	0	0.00	67.70	1	12,473	0.01%
2023/04/19	2	68.80	2	69.40	68.00	0	12,630	0.00%
2023/04/18	0	0.00	3	69.20	69.00	-3	12,772	-0.02%
2023/04/17	3	70.57	18	70.94	70.50	-15	12,889	-0.12%
2023/04/14	1	69.90	1	68.80	69.90	0	13,041	0.00%
2023/04/11	1	68.70	0	0.00	68.60	1	13,740	0.01%
2023/04/10	1	69.70	1	68.80	68.80	0	14,135	0.00%
2023/04/07	1	69.40	15	68.40	69.40	-14	14,505	-0.10%
2023/04/06	10	67.70	1	68.50	67.80	9	14,953	0.06%
2023/03/30	10	68.50	0	0.00	68.50	10	17,126	0.06%
2023/03/29	3	69.23	1	68.80	68.80	2	17,649	0.01%
2023/03/27	1	69.90	1	70.40	69.70	0	18,992	0.00%
2023/03/24	0	70.00	0	0.00	70.50	0	19,983	0.00%
2023/03/23	3	69.70	2	69.90	69.90	1	20,125	0.01%
2023/03/22	1.1	70.29	2	70.10	70.40	-0.9	20,171	0.00%
2023/03/21	12	69.25	1	69.20	69.00	11	20,226	0.05%
2023/03/20	3.6	70.09	1	69.70	69.60	2.6	20,233	0.01%
2023/03/17	11	68.82	3	69.13	69.00	8	20,203	0.04%
2023/03/16	15.1	68.82	9.4	69.47	68.20	5.7	20,128	0.03%
2023/03/15	14	72.04	0	0.00	71.00	14	19,886	0.07%
2023/03/14	55	73.37	18.5	73.61	72.50	36.5	19,571	0.19%
2023/03/13	13	80.22	18	80.32	80.50	-5	18,898	-0.03%
2023/03/10	16	80.66	14	80.87	79.10	2	18,755	0.01%
2023/03/09	11	79.70	11	80.31	80.10	0	18,527	0.00%
2023/03/08	3	79.87	3	79.53	79.00	0	18,647	0.00%
2023/03/07	8	80.61	5	80.84	80.70	3	18,699	0.02%
2023/03/06	8	80.54	9	80.87	80.60	-1	18,803	-0.01%
2023/03/03	7	80.21	9	80.54	81.10	-2	19,016	-0.01%
2023/03/02	44	80.93	13	79.92	80.70	31	19,149	0.16%
2023/03/01	6	78.38	3	77.93	78.60	3	18,998	0.02%
2023/02/24	3	79.43	14.3	79.14	79.60	-11.3	18,961	-0.06%
2023/02/23	17	78.62	24	78.77	79.20	-7	18,829	-0.04%
2023/02/22	10	77.66	21	78.47	76.70	-11	18,592	-0.06%
2023/02/21	6.2	76.88	14	75.74	77.50	-7.9	18,344	-0.04%
2023/02/20	13	73.37	3	73.93	74.00	10	18,296	0.05%
2023/02/17	9	72.71	10	73.15	73.30	-1	18,522	-0.01%
2023/02/16	15	73.86	1	73.90	73.70	14	18,664	0.08%
2023/02/14	1	74.80	0	0.00	74.80	1	19,329	0.01%
2023/02/13	4	73.62	1	74.10	73.80	3	19,474	0.02%
2023/02/10	1	75.70	6	76.08	75.50	-5	19,706	-0.03%
2023/02/09	1	78.20	0	0.00	76.90	1	20,025	0.00%
2023/02/08	1	77.88	1	77.80	77.90	0	20,279	0.00%
2023/02/07	1	77.00	3	77.40	77.60	-2	20,350	-0.01%
2023/02/06	3	76.60	0	0.00	76.10	3	20,482	0.01%
2023/02/03	11	80.44	16	79.89	79.50	-5	20,459	-0.02%
2023/02/02	1.1	78.51	3	78.20	78.60	-1.9	20,220	-0.01%
2023/02/01	14	76.51	2	76.65	76.70	12	20,217	0.06%
2023/01/31	2	76.05	4	75.55	75.90	-2	20,313	-0.01%
2023/01/30	3	73.77	3	74.03	75.60	0	20,414	0.00%
2023/01/16	0	0.00	1	73.50	73.70	-1	20,475	0.00%
2023/01/12	7	74.27	3	76.30	74.10	4	20,536	0.02%
2023/01/11	1	76.60	3	76.40	76.10	-2	20,473	-0.01%
2023/01/10	7	77.43	2	77.15	76.50	5	20,444	0.02%
2023/01/09	0	0.00	0	77.90	77.50	0	20,639	0.00%
2023/01/06	0	76.40	4	77.10	77.80	-4	20,709	-0.02%
2023/01/05	4	77.30	4	78.38	77.10	0	20,762	0.00%
2023/01/04	5	78.34	5	77.84	77.10	0	20,903	0.00%
2023/01/03	4	80.38	16	80.11	79.20	-12	20,825	-0.06%
2022/12/30	3	80.30	9	80.44	80.10	-6	20,753	-0.03%
2022/12/29	3	79.27	6	79.47	79.20	-3	20,637	-0.01%
2022/12/28	8	80.58	5	80.82	79.00	3	20,583	0.01%
2022/12/27	9.3	82.95	8.3	83.91	82.10	1	20,463	0.00%
2022/12/26	19	83.59	11	83.85	82.40	8	20,553	0.04%
2022/12/23	21.2	85.47	33	84.57	86.20	-11.8	20,344	-0.06%
2022/12/22	51.7	84.75	41.6	84.63	87.20	10.1	19,732	0.05%
2022/12/21	14	78.78	15	78.41	79.80	-1	18,579	-0.01%
2022/12/20	14	77.88	9	77.37	76.70	5	18,285	0.03%
2022/12/19	16.1	78.89	85	79.52	76.20	-68.9	18,086	-0.38%
2022/12/16	89	77.84	19.8	75.43	78.80	69.2	17,509	0.40%
2022/12/15	20	72.60	13	72.50	72.50	7	16,827	0.04%
2022/12/14	4	69.68	10	70.10	70.70	-6	17,223	-0.03%
2022/12/12	0	0.00	5	69.50	69.30	-5	17,584	-0.03%
2022/12/09	3	69.60	2	69.85	70.10	1	17,814	0.01%
2022/12/08	12	68.74	2.4	68.72	68.60	9.6	18,088	0.05%
2022/12/07	3	69.67	2	69.10	69.10	1	18,250	0.01%
2022/12/06	4.1	72.65	1	73.80	70.60	3.1	18,254	0.02%
2022/12/05	1	74.80	0	0.00	74.30	1	18,390	0.01%
2022/12/02	1	74.80	0	0.00	74.50	1	18,584	0.01%
2022/12/01	3	75.90	2.2	76.46	75.30	0.9	18,774	0.00%
2022/11/30	2	75.85	4	75.85	76.10	-2	18,698	-0.01%
2022/11/29	8	73.04	11	74.25	74.70	-3	18,769	-0.02%
2022/11/28	20	75.15	20	74.20	72.90	0	18,998	0.00%
2022/11/25	3	76.37	0	0.00	74.90	3	18,973	0.02%
2022/11/24	2	74.90	22.1	74.19	75.40	-20.1	19,000	-0.11%
2022/11/23	3	71.00	3.1	70.80	71.10	-0.1	18,785	0.00%
2022/11/22	0	0.00	2	70.35	69.10	-2	18,934	-0.01%
2022/11/21	7	70.61	6	71.57	69.50	1	18,878	0.01%
2022/11/18	8	72.28	1.1	72.04	71.80	6.9	18,843	0.04%
2022/11/17	23.9	75.64	22	74.33	74.20	1.9	18,944	0.01%
2022/11/16	10	74.48	15.7	74.98	75.30	-5.7	18,910	-0.03%
2022/11/15	13	73.73	33.1	74.52	74.60	-20.1	18,998	-0.11%
2022/11/14	10	74.20	16	74.73	74.10	-6	18,805	-0.03%
2022/11/11	19	74.70	2	74.70	73.50	17	18,698	0.09%
2022/11/10	30	73.66	16	73.71	74.40	14	18,395	0.08%
2022/11/09	3	72.03	16	72.08	72.00	-13	18,244	-0.07%
2022/11/08	3	70.90	18	72.11	70.40	-15	18,282	-0.08%
2022/11/07	1.5	69.93	23.3	69.51	70.00	-21.8	18,009	-0.12%
2022/11/04	6	66.40	8	66.93	66.60	-2	17,759	-0.01%
2022/11/03	1	65.50	1	66.10	65.80	0	17,605	0.00%
2022/11/02	4	66.43	0	0.00	66.50	4	17,748	0.02%
2022/11/01	6	66.43	1.1	66.11	66.00	4.9	17,590	0.03%
2022/10/31	0	0.00	3.2	67.16	67.70	-3.2	17,596	-0.02%
2022/10/28	5	68.94	6	69.05	68.50	-1	17,585	-0.01%
2022/10/27	6	69.85	7.3	70.13	70.50	-1.3	17,529	-0.01%
2022/10/26	13	66.98	12	68.44	69.20	1	17,483	0.01%
2022/10/25	11	69.09	14	68.59	67.70	-3	17,395	-0.02%
2022/10/24	0	0.00	13.3	70.06	68.50	-13.3	17,586	-0.08%
2022/10/20	5.4	64.16	8	65.29	66.90	-2.6	17,578	-0.01%
2022/10/19	23.3	68.06	0	0.00	67.90	23.3	17,706	0.13%
2022/10/18	3	66.80	3.5	66.20	67.00	-0.5	17,674	0.00%
2022/10/17	34	63.54	32	62.95	64.90	2	17,705	0.01%
2022/10/14	0.2	69.40	11	69.05	68.80	-10.8	17,512	-0.06%
2022/10/13	19	67.10	4	65.40	65.40	15	17,873	0.08%
2022/10/12	23.2	68.88	6	69.28	68.30	17.2	18,252	0.09%
2022/10/11	4.3	72.40	2	72.75	72.20	2.3	18,103	0.01%
2022/10/07	8	73.46	17.2	73.39	73.20	-9.2	17,998	-0.05%
2022/10/06	18.7	73.08	8	73.35	73.60	10.7	18,048	0.06%
2022/10/05	2.5	73.36	1.5	73.27	72.90	1	18,103	0.01%
2022/10/04	3	71.50	25.2	71.72	71.60	-22.2	18,225	-0.12%
2022/10/03	4	70.75	14	70.15	70.30	-10	18,110	-0.06%
2022/09/30	2.4	65.58	2	65.45	66.80	0.4	17,994	0.00%
2022/09/29	3	66.67	13	66.37	66.50	-10	17,966	-0.06%
2022/09/28	8	67.69	17	68.85	65.70	-9	17,990	-0.05%
2022/09/27	1	70.10	2.2	70.50	71.00	-1.2	18,355	-0.01%
2022/09/26	23	71.45	8	71.63	69.40	15	18,480	0.08%
2022/09/23	4	75.95	4	74.95	74.90	0	18,620	0.00%
2022/09/22	9	75.49	19.1	74.64	74.70	-10.1	18,861	-0.05%
2022/09/21	9	78.20	12	77.64	78.30	-3	19,104	-0.02%
2022/09/20	0	0.00	8	75.36	75.10	-8	19,163	-0.04%
2022/09/19	8.1	76.65	22	75.34	74.10	-13.9	19,630	-0.07%
2022/09/16	12	79.23	9.3	79.71	80.70	2.7	19,925	0.01%
2022/09/15	14	81.26	88	80.08	80.70	-74	20,286	-0.36%
2022/09/14	95	77.97	17	75.91	79.10	78	20,546	0.38%
2022/09/13	8.1	78.22	7	77.87	77.70	1.1	20,614	0.01%
2022/09/12	8.3	77.95	16	77.22	76.90	-7.7	20,925	-0.04%
2022/09/08	6.2	73.26	5	73.64	74.10	1.2	20,836	0.01%
2022/09/07	5	73.96	4	74.50	74.50	1	20,908	0.00%
2022/09/06	3	77.03	3	77.20	76.80	0	20,750	0.00%
2022/09/05	18.1	76.84	6	76.18	76.20	12.1	20,692	0.06%
2022/09/02	7.2	80.33	6	79.95	78.00	1.2	20,581	0.01%
2022/09/01	6.1	84.49	6	84.23	83.70	0.1	20,346	0.00%
2022/08/31	2.5	83.89	2	84.99	86.80	0.5	20,415	0.00%
2022/08/30	6	86.17	0.1	86.50	86.10	5.9	20,129	0.03%
2022/08/29	11.1	86.58	8	87.20	86.30	3.1	20,111	0.02%
2022/08/26	2	93.85	1	93.90	93.10	1	20,046	0.00%
2022/08/25	2.2	92.31	1.5	92.89	92.80	0.7	20,010	0.00%
2022/08/24	5	94.26	12	93.59	91.30	-7	20,068	-0.03%
2022/08/23	1	95.20	1	95.20	94.60	0	20,090	0.00%
2022/08/22	14	96.01	5	96.20	95.10	9	20,154	0.04%
2022/08/19	1.3	101.04	1	100.50	100.50	0.3	20,021	0.00%
2022/08/18	3	100.67	1.3	101.00	101.00	1.7	20,220	0.01%
2022/08/17	0	0.00	3	101.67	101.50	-3	20,697	-0.01%
2022/08/16	3	100.33	1	100.50	99.90	2	21,251	0.01%
2022/08/15	4.1	101.38	0	0.00	101.50	4.1	21,871	0.02%
2022/08/12	0	0.00	1	104.00	104.50	-1	21,770	0.00%
2022/08/11	2.1	103.74	6	103.92	103.00	-3.9	21,901	-0.02%
2022/08/10	2	105.50	0	0.00	103.00	2	21,885	0.01%
2022/08/09	3.1	105.52	5	105.60	105.00	-1.9	21,937	-0.01%
2022/08/08	6	106.67	5	107.50	107.50	1	21,826	0.00%
2022/08/05	0	0.00	13	106.88	107.50	-13	21,846	-0.06%
2022/08/04	1	104.00	0	0.00	104.00	1	21,921	0.00%
2022/08/03	1	104.00	0	0.00	104.50	1	21,955	0.00%
2022/08/02	3	104.17	2	104.25	105.00	1	22,088	0.00%
2022/07/29	36	105.82	44	107.39	107.00	-8	22,202	-0.04%
2022/07/28	2	102.50	0	0.00	102.00	2	22,118	0.01%
2022/07/27	2	102.00	11	103.00	104.50	-9	22,091	-0.04%
2022/07/26	1.1	101.02	2	101.75	100.50	-1	22,099	0.00%
2022/07/25	6	104.17	1	104.00	104.00	5	21,952	0.02%
2022/07/22	2.2	106.27	17	107.06	106.50	-14.8	21,993	-0.07%
2022/07/21	5	105.40	4	106.50	105.50	1	22,013	0.00%
2022/07/20	25	106.06	4	106.75	103.50	21	21,989	0.10%
2022/07/19	15	129.60	10	128.55	131.00	5	21,598	0.02%
2022/07/18	3	119.67	3	120.33	121.00	0	21,147	0.00%
2022/07/15	4.2	117.55	0	0.00	117.00	4.2	21,144	0.02%
2022/07/14	0.6	117.25	2	117.50	118.50	-1.4	21,219	-0.01%
2022/07/13	1.9	116.32	1	115.50	113.50	0.9	21,063	0.00%
2022/07/12	6.3	113.94	1	111.50	112.00	5.3	20,966	0.03%
2022/07/11	4	120.13	2	120.75	120.50	2	20,719	0.01%
2022/07/08	4	119.75	6	120.58	120.50	-2	20,675	-0.01%
2022/07/07	1	115.00	2	117.00	116.50	-1	20,505	0.00%
2022/07/06	3	115.17	12	114.96	113.50	-9	20,500	-0.04%
2022/07/05	9	115.88	3	116.83	116.00	6	20,405	0.03%
2022/07/04	1	113.00	2	112.00	115.50	-1	19,948	-0.01%
2022/07/01	6	117.83	4	116.63	111.00	2	19,836	0.01%
2022/06/30	14	117.93	12	118.54	119.00	2	19,480	0.01%
2022/06/29	10.1	122.85	10	122.75	120.00	0.1	19,155	0.00%
2022/06/28	8	126.19	21	126.79	128.00	-13	18,787	-0.07%
2022/06/27	54.2	125.19	25	126.76	128.00	29.2	18,412	0.16%
2022/06/24	2.2	116.59	3.3	116.71	116.50	-1.1	17,937	-0.01%
2022/06/23	3	113.00	6	112.92	110.50	-3	17,617	-0.02%
2022/06/22	2	121.00	0	0.00	120.00	2	17,276	0.01%
2022/06/21	5	120.00	6.4	123.39	123.50	-1.4	16,758	-0.01%
2022/06/20	12.2	123.30	10	120.20	119.50	2.2	16,534	0.01%
2022/06/17	1	132.00	0	0.00	131.00	1	16,156	0.01%
2022/06/16	0.2	134.50	1	135.50	131.00	-0.8	15,984	-0.01%
2022/06/15	9	141.78	0	0.00	140.50	9	16,030	0.06%
2022/06/14	2	142.00	4	142.50	143.00	-2	16,380	-0.01%
2022/06/13	5	144.21	3	145.33	143.00	2	17,312	0.01%
2022/06/10	3	150.83	1	150.50	150.00	2	17,735	0.01%
2022/06/09	9	155.22	0	0.00	155.00	9	17,977	0.05%
2022/06/08	6	160.25	5	160.50	161.50	1	18,124	0.01%
2022/06/07	0	0.00	0.2	160.00	159.00	-0.2	18,565	0.00%
2022/06/06	9	160.89	9.2	161.35	158.50	-0.2	19,086	0.00%
2022/06/02	0	0.00	0.2	159.50	158.50	-0.2	19,672	0.00%
2022/06/01	1	159.00	7.2	159.11	159.50	-6.2	20,734	-0.03%
2022/05/31	7	157.79	7	159.71	157.00	0	22,047	0.00%
2022/05/30	5	159.00	5	161.00	158.50	0	22,405	0.00%
2022/05/27	6.2	157.53	12	158.71	160.50	-5.8	22,706	-0.03%
2022/05/26	5	158.00	5	163.00	156.50	0	23,032	0.00%
2022/05/25	5.2	164.81	15	162.93	160.50	-9.8	23,196	-0.04%
2022/05/24	13	163.58	19	164.63	161.50	-6	23,415	-0.03%
2022/05/23	70.1	159.50	35.6	162.82	163.50	34.5	23,452	0.15%
2022/05/20	1	147.50	2	147.25	149.00	-1	23,616	0.00%
2022/05/19	3	143.50	1	145.50	146.00	2	24,528	0.01%
2022/05/18	1	145.50	1	147.50	147.50	0	25,491	0.00%
2022/05/17	2	147.25	3	143.50	143.00	-1	26,034	0.00%
2022/05/16	0	0.00	2	150.50	148.00	-2	26,380	-0.01%
2022/05/13	0	152.07	0	0.00	153.50	0	26,755	0.00%
2022/05/12	1	153.50	1	153.50	148.50	0	27,852	0.00%
2022/05/11	1	153.00	0.6	152.50	151.50	0.4	28,048	0.00%
2022/05/10	6.5	151.02	11	150.86	151.50	-4.5	28,426	-0.02%
2022/05/09	4.1	148.17	4	151.88	148.00	0.1	28,842	0.00%
2022/05/06	5	152.50	0	0.00	151.50	5	29,843	0.02%
2022/05/05	0.3	151.88	1	154.00	153.00	-0.7	29,960	0.00%
2022/05/04	7	149.00	2.4	148.67	148.50	4.6	29,923	0.02%
2022/05/03	1.1	144.82	3	144.00	146.00	-1.9	30,123	-0.01%
2022/04/29	10	147.25	10	146.00	146.00	0	30,426	0.00%
2022/04/28	13.2	142.77	0.5	145.00	142.00	12.7	30,615	0.04%
2022/04/27	8	142.44	1	143.00	144.00	7	30,648	0.02%
2022/04/26	0	0.00	2	148.00	145.00	-2	30,761	-0.01%
2022/04/25	4	148.50	2	150.50	148.00	2	30,860	0.01%
2022/04/22	4	157.50	1.1	156.55	156.00	3	30,890	0.01%
2022/04/21	2	158.00	11	158.91	157.50	-9	31,098	-0.03%
2022/04/20	0	0.00	0.2	156.00	155.50	-0.2	31,348	0.00%
2022/04/15	1	155.50	6.2	155.18	155.00	-5.2	32,036	-0.02%
2022/04/14	1.3	158.00	2	154.75	154.50	-0.7	32,163	0.00%
2022/04/13	4	157.50	4	156.13	158.00	0	32,253	0.00%
2022/04/12	4	150.75	2	152.00	153.00	2	32,311	0.01%
2022/04/11	6.2	154.56	0	0.00	151.50	6.2	32,351	0.02%
2022/04/06	5	155.00	0	0.00	156.00	5	33,093	0.02%
2022/04/01	3	159.50	5	159.70	160.00	-2	33,478	-0.01%
2022/03/31	0.3	158.33	0	0.00	158.50	0.3	33,528	0.00%
2022/03/30	2.2	156.10	1	156.50	160.00	1.2	33,688	0.00%
2022/03/29	5.3	156.21	3	156.18	154.50	2.3	33,769	0.01%
2022/03/28	1	156.00	3	154.50	156.00	-2	34,092	-0.01%
2022/03/25	4.2	157.01	3	154.50	153.50	1.2	34,467	0.00%
2022/03/24	1.1	160.57	0.1	161.50	160.00	1	34,857	0.00%
2022/03/23	7.1	163.96	5	165.50	163.00	2.1	35,566	0.01%
2022/03/22	20.3	163.19	4	164.00	162.50	16.3	36,222	0.04%
2022/03/18	4	162.50	4	163.00	163.00	0	38,261	0.00%
2022/03/17	3.3	166.58	3	165.00	168.00	0.3	38,841	0.00%
2022/03/16	23.1	169.53	19	166.76	161.50	4.1	39,919	0.01%
2022/03/15	6.1	180.34	7	176.64	172.50	-0.9	39,944	0.00%
2022/03/14	7.2	179.31	27	179.81	182.00	-19.8	41,030	-0.05%
2022/03/11	4.1	175.37	2	176.50	175.00	2.1	42,473	0.00%
2022/03/10	3	179.83	11	180.18	176.50	-8	43,249	-0.02%
2022/03/09	15	174.40	24.1	174.64	174.00	-9.1	43,857	-0.02%
2022/03/08	6.3	175.49	3	172.83	170.50	3.3	44,460	0.01%
2022/03/07	79.1	189.91	14	192.32	180.00	65.1	43,865	0.15%
2022/03/04	31.1	196.96	42.2	197.80	192.00	-11.1	43,042	-0.03%
2022/03/03	4	194.50	2.2	193.91	192.00	1.8	41,921	0.00%
2022/03/02	1	192.00	4	192.38	190.50	-3	41,774	-0.01%
2022/03/01	1	193.00	19	192.21	193.00	-18	41,636	-0.04%
2022/02/25	1	188.00	3.2	187.11	187.00	-2.2	41,391	-0.01%
2022/02/24	11	186.68	89	189.69	182.00	-78	41,218	-0.19%
2022/02/23	97	189.24	24.5	187.00	190.00	72.5	40,843	0.18%
2022/02/22	51.1	185.35	28	182.86	181.50	23.1	40,488	0.06%
2022/02/21	40.1	197.30	84	197.88	195.00	-43.9	39,762	-0.11%
2022/02/18	43.3	193.62	51	188.86	194.50	-7.7	39,031	-0.02%
2022/02/17	11	185.32	40	187.84	183.00	-29	38,225	-0.08%
2022/02/16	24.4	183.49	15.5	183.37	183.50	8.9	37,912	0.02%
2022/02/15	12.2	179.21	21	181.81	178.50	-8.8	38,206	-0.02%
2022/02/14	59	179.49	28	177.11	180.00	31	38,783	0.08%
2022/02/11	27.5	174.10	27	175.35	172.00	0.5	38,390	0.00%
2022/02/10	9	173.11	30.3	175.55	175.50	-21.3	39,037	-0.05%
2022/02/09	27.2	174.22	44	175.53	173.50	-16.8	39,741	-0.04%
2022/02/08	30.1	170.24	17	168.62	172.00	13.1	39,830	0.03%
2022/02/07	9	150.28	9	151.67	162.00	0	39,996	0.00%
2022/01/26	14	148.86	15	149.50	147.50	-1	41,239	0.00%
2022/01/25	6	146.67	4	149.50	145.50	2	41,581	0.00%
2022/01/24	11.1	150.78	10	152.15	153.00	1.1	41,813	0.00%
2022/01/21	12.1	152.41	3	156.00	151.50	9.1	42,137	0.02%
2022/01/20	3	162.00	0	0.00	161.00	3	42,290	0.01%
2022/01/19	15.1	161.28	2	163.25	161.50	13.1	42,524	0.03%
2022/01/18	7	166.14	10	166.60	166.00	-3	42,715	-0.01%
2022/01/17	8	167.88	1	167.50	166.00	7	43,550	0.02%
2022/01/14	6	170.92	8.1	170.04	173.50	-2.1	44,029	0.00%
2022/01/13	14.1	170.68	3.1	173.43	168.50	11	44,460	0.02%
2022/01/12	13	176.72	0	0.00	176.00	13	44,725	0.03%
2022/01/11	14	180.57	8	181.25	181.50	6	45,521	0.01%
2022/01/10	6.2	180.30	1	181.50	179.50	5.2	46,605	0.01%
2022/01/07	3	188.00	1	186.00	187.50	2	47,315	0.00%
2022/01/06	7	192.57	6	190.75	191.00	1	48,866	0.00%
2022/01/05	2.1	191.74	3	192.33	191.00	-1	49,726	0.00%
2022/01/04	3	187.83	7	187.07	191.50	-4	50,499	-0.01%
2022/01/03	27.1	190.13	23	188.85	187.50	4.1	51,296	0.01%
2021/12/30	17	198.59	0	0.00	198.50	17	51,827	0.03%
2021/12/29	13.2	201.11	9	202.50	201.00	4.2	52,778	0.01%
2021/12/28	25	203.66	19.1	202.06	200.50	5.9	54,654	0.01%
2021/12/27	3	198.67	2	199.50	199.00	1	55,451	0.00%
2021/12/24	8	200.81	4	202.38	199.00	4	56,326	0.01%
2021/12/23	24	204.88	24	202.75	200.00	0	56,322	0.00%
2021/12/22	19	204.53	16	205.16	204.00	3	56,540	0.01%
2021/12/21	6	203.17	10	202.75	207.00	-4	56,543	-0.01%
2021/12/20	18.1	199.10	23	199.85	199.00	-5	56,620	-0.01%
2021/12/17	8.1	202.42	8	202.31	200.00	0.1	56,644	0.00%
2021/12/16	17.1	198.09	19.1	199.06	196.50	-2	56,315	0.00%
2021/12/15	17	194.97	6	196.33	199.00	11	56,196	0.02%
2021/12/14	18.2	191.12	19.3	194.46	189.50	-1.2	56,156	0.00%
2021/12/13	30.1	207.42	29	205.86	201.50	1.1	55,319	0.00%
2021/12/10	22.1	207.59	18	208.61	210.50	4.1	55,553	0.01%
2021/12/09	15	203.47	20.8	201.03	208.00	-5.8	54,894	-0.01%
2021/12/08	31	196.00	46.2	197.54	197.00	-15.2	54,715	-0.03%
2021/12/07	49.6	184.74	46.1	184.38	191.00	3.5	54,241	0.01%
2021/12/06	30	173.63	59	173.84	176.50	-29	53,587	-0.05%
2021/12/03	37.2	167.41	21	168.74	164.50	16.2	53,625	0.03%
2021/12/02	3	162.00	22.2	164.90	169.50	-19.2	53,692	-0.04%
2021/12/01	2	154.01	2	156.00	154.50	0	53,099	0.00%
2021/11/30	17.2	155.62	18	155.56	156.50	-0.8	53,553	0.00%
2021/11/29	33	153.77	35.1	152.19	153.00	-2.1	54,150	0.00%
2021/11/26	17	153.35	36	158.67	152.00	-19	55,260	-0.03%
2021/11/25	11	155.45	21	157.14	157.50	-10	55,943	-0.02%
2021/11/24	2.1	153.57	0	0.00	154.00	2.1	56,530	0.00%
2021/11/23	12	156.38	2	157.50	154.00	10	58,328	0.02%
2021/11/22	5.1	156.59	9	157.22	154.50	-3.9	60,206	-0.01%
2021/11/19	22	157.39	10	158.60	156.00	12	61,871	0.02%
2021/11/18	27	159.94	18	160.56	160.50	9	64,140	0.01%
2021/11/17	15	157.97	14	159.61	158.50	1	66,010	0.00%
2021/11/16	8	159.56	13	161.08	161.00	-5	67,378	-0.01%
2021/11/15	9	159.56	7.3	159.93	157.00	1.7	69,856	0.00%
2021/11/12	20	160.50	15	159.53	159.00	5	71,211	0.01%
2021/11/11	25.1	167.67	16	171.47	159.50	9.1	71,484	0.01%
2021/11/10	22.2	183.17	8.3	184.64	177.00	13.9	72,107	0.02%
2021/11/09	22.4	185.21	21	187.98	183.50	1.4	73,224	0.00%
2021/11/08	39	183.56	33	184.06	190.00	6	73,787	0.01%
2021/11/05	10.1	175.34	17.2	175.37	178.00	-7.1	74,735	-0.01%
2021/11/04	30.8	177.16	33.1	178.21	174.50	-2.3	76,083	0.00%
2021/11/03	36	171.57	66.4	168.54	171.50	-30.4	76,323	-0.04%
2021/11/02	17	162.32	14	162.14	161.00	3	76,868	0.00%
2021/11/01	16.3	161.85	42	164.68	158.50	-25.7	77,612	-0.03%
2021/10/29	10	159.70	30.4	158.52	160.00	-20.4	78,267	-0.03%
2021/10/28	19	157.82	18	157.42	153.50	1	79,584	0.00%
2021/10/27	27	154.46	23	153.85	153.00	4	82,036	0.00%
2021/10/26	45	158.80	29	158.79	157.00	16	84,992	0.02%
2021/10/25	42.1	157.19	52.9	155.12	157.50	-10.8	87,571	-0.01%
2021/10/22	37.1	155.27	32	156.02	152.50	5.1	90,066	0.01%
2021/10/21	33.1	161.49	41	163.26	159.00	-7.9	91,770	-0.01%
2021/10/20	47	160.49	51	161.45	159.50	-4	92,550	0.00%
2021/10/19	42	161.05	101.1	162.12	158.00	-59.1	94,278	-0.06%	大賣/
2021/10/18	41.1	155.02	46.1	151.39	160.00	-5	96,471	-0.01%
2021/10/15	62	161.68	45	161.77	161.00	17	97,931	0.02%
2021/10/14	70	163.46	50.1	161.25	164.50	19.9	98,982	0.02%
2021/10/13	34.5	157.23	37.1	158.47	155.00	-2.6	99,248	0.00%
2021/10/12	27.1	158.29	37	157.58	153.50	-9.9	101,711	-0.01%
2021/10/08	58.1	166.97	51	168.75	169.50	7.1	102,911	0.01%
2021/10/07	138	173.93	31.1	170.45	171.50	106.9	105,121	0.10%	大買/鉅額交易
2021/10/06	35.2	164.59	34	165.21	161.50	1.2	106,167	0.00%
2021/10/05	48	168.09	70	162.60	173.00	-22	107,309	-0.02%
2021/10/04	43.1	171.81	47	174.16	165.50	-3.9	108,342	0.00%
2021/10/01	25.3	192.45	24	190.79	183.50	1.3	110,613	0.00%
2021/09/30	7	203.86	7	203.71	203.50	0	112,158	0.00%
2021/09/29	10	201.85	11	201.36	200.50	-1	113,993	0.00%
2021/09/28	21	202.64	17	202.12	203.50	4	115,755	0.00%
2021/09/27	52	213.50	30	216.27	208.00	22	117,732	0.02%
2021/09/24	32	215.59	34.3	212.58	215.00	-2.3	121,860	0.00%
2021/09/23	11	208.18	22.2	209.00	207.50	-11.2	123,853	-0.01%
2021/09/22	33.1	203.51	21	205.02	203.00	12.1	127,961	0.01%
2021/09/17	50	206.82	47	205.89	210.00	3	129,019	0.00%
2021/09/16	22.2	203.28	16	202.31	200.50	6.2	131,239	0.00%
2021/09/15	28	201.16	41	201.09	205.00	-13	132,972	-0.01%
2021/09/14	43.1	208.16	41	207.11	201.50	2.1	136,191	0.00%
2021/09/13	36	212.75	34	214.62	210.00	2	138,442	0.00%
2021/09/10	45	209.13	74.1	210.77	211.50	-29.1	139,336	-0.02%
2021/09/09	44.3	207.38	36	210.17	207.50	8.3	140,530	0.01%
2021/09/08	55.1	212.19	57.3	212.65	213.00	-2.2	141,059	0.00%
2021/09/07	67	204.76	53.2	207.78	209.50	13.8	141,359	0.01%
2021/09/06	30	219.60	19	220.31	211.00	11	140,707	0.01%
2021/09/03	38.7	231.22	49	232.49	222.00	-10.3	140,444	-0.01%
2021/09/02	46	236.92	59.2	238.19	235.50	-13.2	139,951	-0.01%
2021/09/01	87.2	241.18	100.1	238.33	235.00	-12.9	139,269	-0.01%
2021/08/31	36.1	248.32	29	248.88	248.00	7.1	138,045	0.01%
2021/08/30	29.1	254.78	39	255.44	249.00	-10	137,102	-0.01%
2021/08/27	60.3	254.11	86	259.95	252.00	-25.7	136,378	-0.02%
2021/08/26	73.6	255.87	74.1	257.28	258.00	-0.5	134,570	0.00%
2021/08/25	110.1	257.66	87.6	253.86	262.00	22.5	132,823	0.02%	大買/
2021/08/24	60.1	248.96	98.2	252.44	244.00	-38.2	131,087	-0.03%
2021/08/23	71	244.57	56.6	243.75	248.00	14.4	129,142	0.01%
2021/08/20	60	218.78	69	217.70	225.50	-9	129,352	-0.01%
2021/08/19	122.4	222.72	96	222.74	213.00	26.4	130,804	0.02%	大買/
2021/08/18	79	209.03	107.3	215.18	226.00	-28.3	129,864	-0.02%	大賣/
2021/08/17	41	214.06	59	212.82	205.50	-18	130,875	-0.01%
2021/08/16	69	213.86	91	212.29	215.00	-22	131,847	-0.02%
2021/08/13	111.3	226.60	92	228.20	215.00	19.3	131,260	0.01%	大買/
2021/08/12	52	220.47	67.1	220.38	230.00	-15.1	131,665	-0.01%
2021/08/11	126.7	218.20	93	217.95	217.00	33.7	131,247	0.03%	大買/
2021/08/10	60.4	226.64	63	232.94	225.00	-2.6	129,537	0.00%
2021/08/09	88	235.39	89	236.22	229.00	-1	128,839	0.00%
2021/08/06	115	235.57	94	234.27	231.00	21	128,536	0.02%	大買/
2021/08/05	93.1	228.08	67	225.26	221.00	26.1	127,154	0.02%
2021/08/04	54.3	233.21	54	232.90	233.00	0.3	126,543	0.00%
2021/08/03	76.1	232.93	105	232.47	229.00	-29	126,639	-0.02%	大賣/
2021/08/02	101.3	225.53	59.1	223.49	232.00	42.3	125,565	0.03%	大買/
2021/07/30	101	242.30	92	246.28	223.50	9	123,176	0.01%	大買/
2021/07/29	63.2	239.52	57	242.31	248.00	6.1	120,666	0.01%
2021/07/28	51	208.57	52.3	210.03	225.50	-1.3	118,502	0.00%
2021/07/27	39	204.42	51.1	205.19	205.00	-12.1	116,098	-0.01%
2021/07/26	19.3	226.30	18	225.50	216.50	1.3	115,006	0.00%
2021/07/23	95.1	244.65	57.1	245.01	240.00	38	113,819	0.03%
2021/07/22	103.7	229.38	68	226.93	240.00	35.7	112,099	0.03%	大買/
2021/07/21	64.7	249.19	71	249.77	238.50	-6.3	109,689	-0.01%
2021/07/20	68.2	275.14	66.1	270.45	260.50	2.1	107,231	0.00%
2021/07/19	63	291.28	49.1	290.52	286.00	13.9	105,706	0.01%
2021/07/16	44.2	290.99	51.3	292.29	286.00	-7.1	105,178	-0.01%
2021/07/15	26.1	266.28	31	270.35	278.50	-4.9	102,364	0.00%
2021/07/14	40	251.04	56.3	252.54	253.50	-16.3	101,196	-0.02%
2021/07/13	53.2	281.37	46.1	278.55	258.50	7.2	98,531	0.01%
2021/07/12	23.2	287.10	29.2	291.51	287.00	-6	96,744	-0.01%
2021/07/09	39.1	290.99	62.2	293.18	275.00	-23.2	94,700	-0.02%
2021/07/08	52.2	279.46	38.1	289.45	304.00	14.1	92,400	0.02%
2021/07/07	30.4	287.23	61.5	281.45	276.50	-31.1	89,534	-0.03%
2021/07/06	21.2	307.80	16.1	314.50	296.00	5.1	87,537	0.01%
2021/07/05	26.3	312.64	15.1	312.38	302.00	11.2	85,714	0.01%
2021/07/02	35.3	331.89	59	339.08	326.50	-23.7	83,762	-0.03%
2021/07/01	166.3	339.98	146.7	338.74	336.00	19.6	81,705	0.02%	大買/大賣/
2021/06/30	99.2	312.26	72.1	309.53	321.00	27.1	77,304	0.03%
2021/06/29	98.5	307.71	78	309.70	292.00	20.5	75,146	0.03%
2021/06/28	6	292.37	26.1	295.92	300.00	-20	71,395	-0.03%
2021/06/25	30.2	265.39	124	266.97	273.00	-93.8	70,194	-0.13%	大賣/
2021/06/24	86	247.51	20.2	239.43	248.50	65.8	67,663	0.10%
2021/06/23	91.2	244.39	53	244.80	226.00	38.2	65,883	0.06%
2021/06/22	99	264.31	85	266.91	251.00	14	61,674	0.02%
2021/06/21	36	245.18	47	240.79	249.00	-11	58,851	-0.02%
2021/06/18	32.1	216.76	35	212.17	226.50	-3	58,156	-0.01%
2021/06/17	118.1	205.75	97	205.78	206.00	21.1	56,643	0.04%	大買/
2021/06/16	11.1	205.19	18	208.03	205.50	-7	55,154	-0.01%
2021/06/15	11	185.50	15	189.53	191.50	-4	53,839	-0.01%
2021/06/11	0	0.00	4	172.88	174.50	-4	53,432	-0.01%
2021/06/10	1	156.00	4	158.25	159.00	-3	53,228	-0.01%
2021/06/09	1	157.50	0	0.00	160.00	1	53,324	0.00%
2021/06/08	4	158.00	8	162.00	165.00	-4	53,404	-0.01%
2021/06/07	3	150.00	1.1	148.74	153.00	2	53,464	0.00%
2021/06/03	0	0.00	1	161.00	161.00	-1	53,592	0.00%
2021/06/02	28	162.18	29	160.78	160.00	-1	53,515	0.00%
2021/06/01	2	150.25	2	150.75	159.50	0	53,205	0.00%
2021/05/31	18	153.53	2.1	143.63	145.00	16	53,006	0.03%
2021/05/28	48.2	152.45	74	147.54	154.50	-25.8	52,533	-0.05%
2021/05/27	161.1	138.74	107	137.95	140.50	54.1	50,723	0.11%	大買/大賣/
2021/05/26	37	121.54	69	121.26	128.00	-32	47,866	-0.07%
2021/05/25	65.1	119.30	22	123.36	116.50	43.1	46,237	0.09%
2021/05/24	34	120.15	161	119.91	125.00	-127	43,825	-0.29%	大賣/鉅額交易
2021/05/21	44	112.16	8.1	113.38	114.00	35.9	42,234	0.08%
2021/05/20	60	103.15	73.2	99.33	104.00	-13.2	41,724	-0.03%
2021/05/19	21	94.20	31.1	93.60	94.60	-10.1	39,609	-0.03%
2021/05/18	3.1	85.45	2	82.35	86.00	1.1	39,042	0.00%
2021/05/17	25	77.43	24.1	78.89	78.20	0.9	38,911	0.00%
2021/05/14	91	79.65	106	76.67	81.60	-15	37,764	-0.04%	大賣/
2021/05/13	84	80.53	74	81.20	80.10	10	36,679	0.03%
2021/05/12	6	93.65	2.5	89.20	88.90	3.6	36,346	0.01%
2021/05/11	14.1	101.24	11	100.76	98.70	3.1	36,361	0.01%
2021/05/10	4	99.55	31.3	98.75	101.50	-27.3	35,317	-0.08%
2021/05/07	9	91.49	8	92.09	92.30	1	34,558	0.00%
2021/05/06	7	91.91	38	90.34	89.90	-31	34,312	-0.09%
2021/05/05	36	91.49	38.1	87.90	92.50	-2.1	33,721	-0.01%
2021/05/04	66	98.89	16	92.02	91.40	50	33,189	0.15%
2021/05/03	49.5	101.34	17	101.54	101.50	32.5	32,428	0.10%
2021/04/29	6	92.97	2	92.50	94.70	4	31,563	0.01%
2021/04/28	41.2	95.54	36	93.09	92.50	5.2	31,936	0.02%
2021/04/27	8	92.38	7	94.94	91.20	1	31,941	0.00%
2021/04/26	0	0.00	1	90.00	90.20	-1	31,963	0.00%
2021/04/23	9	84.39	20.2	82.43	82.00	-11.2	32,715	-0.03%
2021/04/22	84	91.77	50	87.80	85.80	34	32,945	0.10%
2021/04/21	3	88.17	23	84.94	89.60	-20	32,068	-0.06%
2021/04/20	31	80.19	21.3	80.68	81.50	9.7	31,928	0.03%
2021/04/19	6	77.30	7	79.86	80.60	-1	32,264	0.00%
2021/04/16	11.3	68.99	15	68.26	73.30	-3.7	32,430	-0.01%
2021/04/15	4	65.70	9	66.17	66.70	-5	32,892	-0.02%
2021/04/14	13.1	65.46	13	63.68	65.30	0.1	34,186	0.00%
2021/04/13	6	64.25	9	64.68	64.30	-3	34,459	-0.01%
2021/04/12	3	62.90	5	63.02	64.00	-2	35,159	-0.01%
2021/04/09	1	58.60	8	57.10	58.20	-7	36,862	-0.02%
2021/04/08	4	58.65	7	58.30	58.90	-3	37,908	-0.01%
2021/04/07	2	57.50	6	58.13	58.70	-4	39,236	-0.01%
2021/04/06	37	57.02	27	57.44	57.40	10	42,280	0.02%
2021/04/01	2	56.00	18	56.33	55.90	-16	43,279	-0.04%
2021/03/31	8	56.84	20	56.63	55.10	-12	44,129	-0.03%
2021/03/30	15	54.46	14	54.20	54.60	1	44,067	0.00%
2021/03/29	28	54.93	53.1	54.97	55.40	-25.1	44,720	-0.06%
2021/03/26	6	51.85	3	51.87	52.90	3	46,649	0.01%
2021/03/25	2	50.40	2	50.55	49.90	0	47,659	0.00%
2021/03/24	16	51.53	3	52.23	52.00	13	48,732	0.03%
2021/03/23	27	53.06	16	51.24	51.70	11	48,863	0.02%
2021/03/22	1	52.80	5	53.80	54.50	-4	48,009	-0.01%
2021/03/19	3	50.03	3	49.83	49.55	0	47,755	0.00%
2021/03/18	2	49.95	0	0.00	49.95	2	48,015	0.00%
2021/03/17	0	0.00	11	48.84	49.00	-11	48,441	-0.02%
2021/03/16	0	0.00	1	48.10	48.65	-1	48,956	0.00%
2021/03/15	0	0.00	2	48.75	48.70	-2	49,649	0.00%
2021/03/12	26	47.87	17	48.15	47.40	9	50,455	0.02%
2021/03/11	16	47.52	22	48.03	47.25	-6	50,756	-0.01%
2021/03/10	3	46.80	0	0.00	47.00	3	50,926	0.01%
2021/03/09	0	0.00	27	47.22	47.50	-27	51,141	-0.05%
2021/03/08	1	46.05	2	45.60	45.40	-1	51,479	0.00%
2021/03/04	5	46.51	5	46.10	46.05	0	52,319	0.00%
2021/03/03	0	0.00	5	47.36	47.30	-5	52,717	-0.01%
2021/03/02	17	47.58	8	47.64	45.50	9	53,775	0.02%
2021/02/26	2	47.73	8	47.34	47.95	-6	54,074	-0.01%
2021/02/25	2	47.30	13	47.28	47.30	-11	54,060	-0.02%
2021/02/24	2	47.13	14	46.45	46.00	-12	54,183	-0.02%
2021/02/23	24	47.65	8	47.86	46.70	16	54,262	0.03%
2021/02/22	6	46.75	73	46.87	46.75	-67	54,800	-0.12%
2021/02/19	2	44.83	2	44.43	44.50	0	54,951	0.00%
2021/02/18	13	45.58	10	45.25	45.25	3	55,206	0.01%
2021/02/17	10	42.20	1	44.50	43.90	9	54,788	0.02%
2021/02/05	5.6	42.53	0	0.00	42.20	5.6	54,773	0.01%
2021/02/03	6	43.77	6	43.18	42.25	0	55,361	0.00%
2021/02/02	58	44.48	48	43.59	43.50	10	56,019	0.02%
2021/02/01	3	42.30	0	0.00	41.35	3	55,488	0.01%
2021/01/29	3	44.02	1	43.40	42.80	2	55,267	0.00%
2021/01/28	2	45.08	16	44.33	44.75	-14	55,130	-0.03%
2021/01/27	4	44.60	6	46.07	44.55	-2	54,963	0.00%
2021/01/26	9	45.43	8	45.90	45.60	1	55,058	0.00%
2021/01/25	29	46.48	8	46.04	45.65	21	54,998	0.04%
2021/01/22	8	45.05	36	42.84	44.80	-28	54,629	-0.05%
2021/01/21	89	44.88	59	43.44	42.70	30	54,212	0.06%
2021/01/20	6	42.30	6	42.84	42.10	0	53,579	0.00%
2021/01/19	24	45.40	84	46.30	43.20	-60	52,968	-0.11%
2021/01/18	117	42.03	63	43.67	45.10	54	52,507	0.10%	大買/
2021/01/15	40	44.09	3	44.00	43.25	37	51,347	0.07%
2021/01/14	10	49.58	8.4	49.49	48.05	1.6	50,492	0.00%
2021/01/13	4	48.85	3	49.12	48.00	1	50,040	0.00%
2021/01/12	42	50.41	37	48.33	49.05	5	49,715	0.01%
2021/01/11	5	49.43	2	49.23	50.40	3	48,278	0.01%
2021/01/08	18	48.01	18	48.00	48.50	0	47,488	0.00%
2021/01/07	36	45.78	9	46.61	47.35	27	46,536	0.06%
2021/01/06	2	53.20	9	53.19	50.30	-7	45,072	-0.02%
2021/01/05	26	54.87	6	54.88	54.60	20	44,340	0.05%
2021/01/04	68	56.40	59	56.15	57.10	9	43,023	0.02%
2020/12/31	4	51.00	26	52.28	52.90	-22	40,875	-0.05%
2020/12/30	47	49.61	60	50.12	50.10	-13	39,737	-0.03%
2020/12/29	40	52.76	17.4	54.30	49.35	22.7	38,285	0.06%
2020/12/28	1	49.45	5	52.34	52.80	-4	35,075	-0.01%
2020/12/25	46	48.29	55.3	48.29	48.00	-9.3	33,634	-0.03%
2020/12/24	11	45.90	9	45.67	45.25	2	32,551	0.01%
2020/12/23	5	43.71	4	44.53	45.45	1	32,156	0.00%
2020/12/22	31.3	47.92	30	46.92	43.15	1.3	31,216	0.00%
2020/12/21	10	45.84	10	45.68	47.50	0	28,681	0.00%
2020/12/18	44	43.67	42	43.35	43.20	2	27,305	0.01%
2020/12/17	1	41.00	12	41.96	42.35	-11	25,975	-0.04%
2020/12/16	0	0.00	2	41.03	41.00	-2	25,507	-0.01%
2020/12/15	22	41.27	6	40.96	40.00	16	25,254	0.06%
2020/12/14	5	41.00	10	41.32	40.75	-5	24,601	-0.02%
2020/12/11	17	39.63	22	41.00	38.95	-5	24,110	-0.02%
2020/12/10	2.4	41.69	1	42.20	41.40	1.4	23,548	0.01%
2020/12/09	5	41.57	4.1	41.81	41.40	0.9	22,943	0.00%
2020/12/08	26	41.70	12	41.28	40.60	14	22,173	0.06%
2020/12/07	10	37.77	7	38.42	38.25	3	21,113	0.01%
2020/12/04	10.1	38.38	23	38.17	38.00	-12.9	20,573	-0.06%
2020/12/03	9	40.14	17	40.54	39.50	-8	20,136	-0.04%
2020/12/02	14	40.84	0	0.00	40.00	14	19,824	0.07%
2020/12/01	13	41.80	39	42.51	41.10	-26	19,317	-0.13%
2020/11/30	20	43.03	1	43.00	43.70	19	18,836	0.10%
2020/11/27	0	0.00	6	41.87	43.00	-6	18,393	-0.03%
2020/11/26	17	41.30	6	42.13	40.65	11	17,895	0.06%
2020/11/25	26	40.27	10.1	38.56	40.90	15.9	16,799	0.09%
2020/11/24	12.1	37.29	5	37.80	37.20	7.1	16,009	0.04%
2020/11/23	8	37.49	6	37.88	37.45	2	15,818	0.01%
2020/11/20	9	37.20	6	37.53	36.75	3	15,621	0.02%
2020/11/19	7	36.41	7	36.95	37.45	0	15,539	0.00%
2020/11/18	8	34.47	11	35.01	36.40	-3	14,552	-0.02%
2020/11/17	7	32.77	1	32.35	33.35	6	13,788	0.04%
2020/11/16	0	0.00	9	31.70	31.55	-9	13,474	-0.07%
2020/11/13	1	31.35	1	31.70	30.60	0	13,393	0.00%
2020/11/12	2	31.20	0	0.00	31.20	2	13,198	0.02%
2020/11/11	12	29.82	12	30.07	32.45	0	13,081	0.00%
2020/11/10	25	32.72	4	33.08	29.80	21	12,631	0.17%
2020/11/09	0	0.00	1.2	32.25	32.25	-1.2	11,564	-0.01%
2020/11/06	1	29.30	0	0.00	29.35	1	11,333	0.01%
2020/11/04	0	0.00	11	28.21	28.90	-11	11,238	-0.10%
2020/11/02	14	27.00	15	27.33	27.00	-1	10,673	-0.01%
2020/10/30	1	26.15	0.4	26.50	26.20	0.6	10,273	0.01%
2020/10/27	0.2	26.20	5.7	26.35	26.10	-5.5	9,870	-0.06%
2020/10/26	2	26.38	3	26.33	26.85	-1	9,717	-0.01%
2020/10/22	1.2	24.48	0	0.00	24.45	1.2	9,161	0.01%
2020/10/20	0	0.00	3	24.80	25.25	-3	8,840	-0.03%
2020/10/19	2	23.45	0	0.00	23.55	2	8,522	0.02%
2020/10/16	2	24.00	8	24.13	23.55	-6	8,469	-0.07%
2020/10/15	1	24.25	0	0.00	24.05	1	8,399	0.01%
2020/10/14	2	24.40	0	0.00	24.55	2	8,292	0.02%
2020/10/13	1	25.15	2	25.00	25.05	-1	8,112	-0.01%
2020/10/12	5	22.55	0	0.00	23.15	5	7,687	0.07%
2020/10/07	1	24.30	1	24.15	24.45	0	7,351	0.00%
2020/10/06	1	22.90	1	23.05	23.45	0	7,094	0.00%
2020/10/05	1	22.00	1	22.60	22.85	0	6,852	0.00%
2020/09/28	7	20.99	35	21.25	21.65	-28	6,365	-0.44%
2020/09/25	16	20.32	2	20.50	20.45	14	6,001	0.23%
2020/09/21	5	20.10	5	20.35	20.20	0	5,645	0.00%
2020/09/14	0	0.00	10	19.55	19.75	-10	5,435	-0.18%
2020/09/11	3	20.00	0	0.00	20.00	3	5,337	0.06%
2020/09/10	5	20.39	2	20.40	20.40	3	5,238	0.06%
2020/09/09	0	0.00	20	20.45	20.40	-20	5,195	-0.38%
2020/09/08	0	0.00	2	20.35	20.00	-2	5,129	-0.04%
2020/09/07	12	20.36	0	0.00	20.15	12	5,064	0.24%
2020/09/04	1	20.10	2	20.00	20.00	-1	4,899	-0.02%
2020/09/03	1	20.35	0	0.00	20.45	1	4,775	0.02%
2020/09/02	20	20.45	2	20.60	20.70	18	4,671	0.39%
2020/09/01	8	21.18	2	20.85	20.95	6	4,595	0.13%
2020/08/31	3	21.20	0	0.00	21.20	3	4,531	0.07%
2020/08/28	1	20.75	0	0.00	21.00	1	4,317	0.02%
2020/08/27	1	20.80	1	20.95	20.90	0	4,277	0.00%
2020/08/25	0	0.00	1	21.90	21.75	-1	3,937	-0.03%
2020/08/24	0	0.00	1	20.20	20.40	-1	3,573	-0.03%
2020/08/21	0	0.00	1	20.20	20.10	-1	3,516	-0.03%
2020/08/20	0	0.00	2	20.30	19.95	-2	3,447	-0.06%
2020/08/19	3	20.77	0	0.00	20.35	3	3,250	0.09%
2020/08/18	0	0.00	1	19.75	20.10	-1	3,028	-0.03%
2020/08/17	1	20.25	50	20.47	20.05	-49	2,835	-1.73%
2020/08/14	50	20.20	0	0.00	19.90	50	2,607	1.92%
2020/08/11	2	18.90	0.6	18.65	18.80	1.4	2,191	0.06%
2020/08/07	0	0.00	1	18.25	18.30	-1	2,044	-0.05%
2020/07/23	0	0.00	1	17.65	17.70	-1	2,086	-0.05%
2020/07/13	2	18.78	1	18.75	18.80	1	2,028	0.05%
2020/07/10	0	0.00	2	18.50	18.65	-2	2,028	-0.10%
2020/07/09	2	18.50	0	0.00	18.50	2	1,967	0.10%
2020/07/07	0	0.00	3	17.90	18.40	-3	1,792	-0.17%
2020/07/03	0	0.00	3	16.85	16.90	-3	1,623	-0.18%
2020/06/08	1	17.10	0	0.00	17.05	1	2,256	0.04%
2020/06/05	0	0.00	28	16.80	16.70	-28	2,252	-1.24%
2020/06/03	3	16.50	0	0.00	16.55	3	2,275	0.13%
2020/05/22	0	0.00	7	16.05	15.95	-7	2,257	-0.31%
2020/05/21	2	16.25	0	0.00	16.25	2	2,264	0.09%
2020/05/19	0	0.00	3	15.97	16.00	-3	2,269	-0.13%
2020/05/14	3	15.60	0	0.00	15.60	3	2,297	0.13%
2020/05/13	7.3	15.97	0	0.00	15.95	7.3	2,283	0.32%
2020/04/30	0	0.00	46	16.95	16.90	-46	2,272	-2.02%
2020/04/28	20	16.40	0	0.00	16.40	20	2,238	0.89%
2020/04/27	20	16.24	0	0.00	16.40	20	2,274	0.88%
2020/04/16	1	15.90	1	15.90	15.95	0	2,161	0.00%
2020/04/15	0	0.00	55	16.15	16.10	-55	2,151	-2.56%
2020/04/14	0	0.00	5	15.25	15.45	-5	2,122	-0.24%
2020/04/13	5	15.05	0	0.00	15.05	5	2,124	0.24%
2020/04/09	0	0.00	50	15.05	15.10	-50	2,110	-2.37%
2020/04/08	52	14.81	0	0.00	14.95	52	2,082	2.50%
2020/04/07	56	14.58	0	0.00	14.50	56	2,062	2.71%
2020/02/25	0	0.00	5	17.45	17.40	-5	1,336	-0.37%
2020/02/13	5	17.20	0	0.00	17.15	5	1,262	0.40%
2020/01/31	0	0.00	5	17.00	17.00	-5	1,180	-0.42%
2020/01/30	5	16.85	0	0.00	16.80	5	1,166	0.43%
2020/01/09	0	0.00	20	18.20	18.45	-20	1,260	-1.59%
2020/01/08	20	17.90	0	0.00	18.00	20	1,276	1.57%
2020/01/06	0	0.00	6	18.60	18.35	-6	1,249	-0.48%
2019/12/23	0	0.00	4	18.68	18.50	-4	1,381	-0.29%
2019/12/19	0	0.00	1	18.40	18.40	-1	1,376	-0.07%
2019/12/12	2	18.25	0	0.00	18.15	2	1,324	0.15%
2019/11/29	1	18.20	0	0.00	18.15	1	1,749	0.06%
2019/11/18	0	0.00	5	18.00	18.00	-5	2,193	-0.23%
2019/11/11	5	18.00	0	0.00	18.10	5	2,556	0.20%
2019/11/06	0.3	18.45	0	0.00	18.50	0.3	2,778	0.01%
2019/10/17	0	0.00	1	17.85	17.65	-1	4,570	-0.02%
2019/09/27	0	0.00	2	18.45	18.25	-2	4,651	-0.04%
2019/09/24	2	18.70	0	0.00	18.75	2	4,767	0.04%
2019/09/19	1	19.05	0	0.00	19.05	1	4,779	0.02%
2019/09/18	0	0.00	1	19.10	19.00	-1	4,819	-0.02%
2019/09/17	2	18.85	0	0.00	19.10	2	4,828	0.04%
2019/09/10	0	0.00	20	19.40	19.20	-20	4,870	-0.41%
2019/09/05	1	19.80	0	0.00	19.75	1	4,873	0.02%
2019/09/04	0	0.00	167	20.42	20.15	-167	4,831	-3.46%	大賣/鉅額交易
2019/09/03	187	20.01	0	0.00	20.20	187	4,719	3.96%	大買/鉅額交易
2019/08/28	0	0.00	2	18.90	18.80	-2	4,533	-0.04%
2019/08/27	2	19.00	0	0.00	18.80	2	4,607	0.04%
2019/08/26	0	0.00	4	18.98	18.75	-4	4,612	-0.09%
2019/08/22	3	18.73	0	0.00	18.75	3	4,606	0.07%
2019/08/21	5	19.22	2	19.45	19.30	3	4,570	0.07%
2019/08/20	2	18.75	0	0.00	18.75	2	4,536	0.04%
2019/08/19	3	19.30	0	0.00	19.15	3	4,493	0.07%
2019/08/08	5	20.69	0	0.00	21.40	5	4,184	0.12%
2019/08/07	6	20.37	0	0.00	20.50	6	4,085	0.15%
2019/08/06	4	20.98	0	0.00	20.55	4	4,031	0.10%
2019/08/05	2	22.20	2	22.00	21.40	0	3,939	0.00%
2019/08/02	0	0.00	10	21.60	21.80	-10	3,813	-0.26%
2019/08/01	2	21.00	2	20.90	20.85	0	3,588	0.00%
2019/07/31	6	20.90	3	20.95	20.75	3	3,472	0.09%
2019/07/29	5	22.30	4	22.20	22.10	1	3,295	0.03%
2019/07/26	11	22.00	5	22.90	21.90	6	3,167	0.19%
2019/07/25	1	20.70	7	21.39	21.90	-6	2,829	-0.21%
2019/07/24	0	0.00	4	20.38	20.40	-4	2,501	-0.16%
2019/07/19	0	0.00	3	19.00	19.00	-3	2,103	-0.14%
2019/07/03	0	0.00	1	19.00	19.10	-1	1,844	-0.05%
2019/07/02	0	0.00	10	18.35	19.10	-10	1,787	-0.56%
2019/06/21	1	18.10	0	0.00	18.00	1	1,576	0.06%
2019/06/12	0	0.00	1	17.95	17.95	-1	1,330	-0.08%
2019/06/06	1	17.95	0	0.00	17.95	1	1,279	0.08%
2019/06/05	0	0.00	1	18.15	18.20	-1	1,250	-0.08%
2019/05/27	0	0.00	3	18.15	18.05	-3	905	-0.33%
2019/05/24	1	17.80	0	0.00	17.90	1	854	0.12%
2019/05/17	1	17.20	1	16.90	16.95	0	745	0.00%
2019/05/15	10	16.85	0	0.00	16.85	10	712	1.40%
2019/04/03	0	0.00	10	16.05	16.15	-10	481	-2.08%
2019/01/17	0	15.75	0	0.00	15.60	0	510	0.00%
2018/12/06	0	0.00	5	15.82	15.85	-5	823	-0.61%
2018/11/20	0	0.00	2	15.55	15.50	-2	880	-0.23%
2018/08/15	0	0.00	1	16.85	16.90	-1	1,214	-0.08%
2018/08/07	8	16.91	0	0.00	16.85	8	1,336	0.60%
2018/08/01	10	16.65	0	0.00	16.65	10	1,369	0.73%
2018/07/13	3	17.00	0	0.00	17.20	3	1,226	0.24%
2018/06/15	1	16.70	1	16.50	16.50	0	1,356	0.00%
2018/06/01	0	0.00	2	16.70	16.70	-2	1,563	-0.13%
2018/05/22	2	16.55	0	0.00	16.55	2	1,590	0.13%
2018/05/11	1	16.95	0	0.00	16.95	1	1,651	0.06%
2018/04/02	0	0.00	2	18.05	18.05	-2	2,168	-0.09%
2018/02/27	0	0.00	1	18.15	18.30	-1	3,010	-0.03%
2018/02/23	2	18.15	0	0.00	18.10	2	3,173	0.06%
2018/02/21	0	0.00	2	18.10	18.15	-2	3,239	-0.06%
2018/02/09	2	17.60	0	0.00	17.65	2	3,225	0.06%
2018/01/24	5	19.30	0	0.00	19.40	5	3,116	0.16%
2018/01/11	1	20.00	0	0.00	19.90	1	3,369	0.03%