萬海 (2615)-兆豐-板橋券商分點個股進出

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
84.4
漲跌
▲2.9
漲幅
+3.56%
成交量
54,411張
產業
上市航運類股
2341人加入追蹤

立即追蹤
本地時間:13:30(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－兆豐-板橋券商分點個股進出

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

兆豐-板橋券商分點個股進出
兆豐-板橋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
2024/06/12	78	86.56	27	85.58	83.00	51	32,877	0.16%
2024/06/11	30	91.66	43.1	89.98	88.20	-13.1	31,780	-0.04%
2024/06/07	81	98.72	70.1	99.78	96.20	11	29,937	0.04%
2024/06/06	35.1	93.17	239.2	94.64	96.80	-204.1	27,958	-0.73%	大賣/鉅額交易
2024/06/05	2	85.30	20	86.70	88.00	-18	25,592	-0.07%
2024/06/04	9	80.24	5	80.60	80.00	4	24,729	0.02%
2024/06/03	19.2	80.56	12	80.73	82.00	7.2	24,299	0.03%
2024/05/31	16	81.56	6.1	85.04	79.70	10	22,456	0.04%
2024/05/30	6	87.02	0	0.00	87.50	6	22,077	0.03%
2024/05/29	6	86.47	12.5	85.93	85.60	-6.5	21,953	-0.03%
2024/05/28	108	85.77	2	86.95	87.00	106	21,736	0.49%	大買/鉅額交易
2024/05/27	102	81.02	1	82.30	82.10	101	21,665	0.47%	大買/鉅額交易
2024/05/24	3	74.07	6	73.47	74.90	-3	21,326	-0.01%
2024/05/21	3	69.13	0	0.00	68.80	3	21,103	0.01%
2024/05/20	3	69.50	3	70.17	70.80	0	21,096	0.00%
2024/05/17	7.5	70.01	3.1	69.54	70.00	4.4	21,037	0.02%
2024/05/16	7	71.29	16	71.71	71.90	-9	20,902	-0.04%
2024/05/15	12.1	69.38	21	70.00	70.50	-8.9	20,605	-0.04%
2024/05/14	237.4	74.41	250	71.80	68.40	-12.7	19,005	-0.07%	大買/大賣/
2024/05/13	100	69.12	50	68.87	70.10	50	13,910	0.36%
2024/05/10	103	61.23	190.2	60.99	63.80	-87.2	11,861	-0.73%	大買/大賣/
2024/05/09	106	54.50	32	56.38	58.00	74	10,361	0.71%	大買/
2024/05/08	0	0.00	13	52.15	52.80	-13	9,418	-0.14%
2024/05/07	1	51.10	3	50.87	50.80	-2	8,781	-0.02%
2024/05/06	0	0.00	2	50.00	49.80	-2	8,545	-0.02%
2024/05/03	3	49.70	2.2	49.79	49.40	0.8	8,490	0.01%
2024/05/02	1.2	49.72	4.3	51.24	49.40	-3.1	8,400	-0.04%
2024/04/30	12	50.45	3	50.47	50.70	9	7,939	0.11%
2024/04/29	7	50.70	1	49.95	49.55	6	7,708	0.08%
2024/04/26	7	47.90	18.6	47.29	48.35	-11.6	7,407	-0.16%
2024/04/25	0	0.00	1	45.25	45.50	-1	7,008	-0.01%
2024/04/24	0.1	45.05	0	0.00	45.45	0.1	7,132	0.00%
2024/04/23	0.1	44.80	1.2	44.76	44.95	-1.1	7,199	-0.01%
2024/04/22	2.1	44.61	3	44.05	43.85	-0.9	7,263	-0.01%
2024/04/19	70	43.76	67	43.30	43.25	3	7,188	0.04%
2024/04/18	1	43.40	0	0.00	42.90	1	7,189	0.01%
2024/04/16	2	43.38	0	0.00	42.90	2	7,492	0.03%
2024/04/15	2	45.20	0	0.00	45.10	2	7,909	0.03%
2024/04/11	10	45.00	0	0.00	44.80	10	8,591	0.12%
2024/04/09	0	0.00	5	45.00	44.95	-5	9,660	-0.05%
2024/04/08	0	0.00	1	43.35	44.10	-1	10,167	-0.01%
2024/04/03	0	0.00	2	43.80	43.65	-2	10,191	-0.02%
2024/03/28	1	44.10	0	0.00	44.00	1	11,852	0.01%
2024/03/27	1	44.75	0	0.00	44.45	1	13,593	0.01%
2024/03/25	1	45.55	0	0.00	45.40	1	15,353	0.01%
2024/03/21	1	45.85	1	45.05	45.10	0	16,959	0.00%
2024/03/20	1	45.50	2	45.00	45.00	-1	17,230	-0.01%
2024/03/15	0.3	44.63	0.7	44.55	46.45	-0.4	17,778	0.00%
2024/03/14	2	47.30	0	0.00	47.10	2	17,606	0.01%
2024/03/11	2	49.30	0	0.00	49.30	2	17,544	0.01%
2024/03/08	0	0.00	2	48.75	48.65	-2	17,905	-0.01%
2024/03/05	2	50.20	3	49.70	49.35	-1	18,379	-0.01%
2024/03/04	0	0.00	0.4	49.70	49.65	-0.4	18,350	0.00%
2024/03/01	1	49.75	0	0.00	49.90	1	18,376	0.01%
2024/02/29	1	50.10	0	0.00	50.40	1	18,247	0.01%
2024/02/27	0	0.00	4	48.90	48.10	-4	17,884	-0.02%
2024/02/23	2	50.03	1	50.00	49.65	1	17,845	0.01%
2024/02/22	1	50.00	0	0.00	50.00	1	17,821	0.01%
2024/02/21	5	49.70	6	49.09	49.00	-1	17,723	-0.01%
2024/02/19	1	47.50	0	0.00	47.90	1	17,664	0.01%
2024/02/01	4	48.90	12	49.33	49.65	-8	17,868	-0.04%
2024/01/31	8	48.90	0.3	49.45	48.90	7.7	17,839	0.04%
2024/01/24	1.6	50.86	0	0.00	50.50	1.6	17,811	0.01%
2024/01/22	0	0.00	1	49.75	50.70	-1	17,889	-0.01%
2024/01/18	2	52.10	3	52.17	52.50	-1	17,695	-0.01%
2024/01/17	4	51.05	0	0.00	51.00	4	17,539	0.02%
2024/01/15	0	0.00	2	53.30	52.80	-2	17,235	-0.01%
2024/01/12	8	52.36	5	52.50	52.50	3	17,179	0.02%
2024/01/10	1	50.30	0	0.00	50.70	1	16,960	0.01%
2024/01/09	3.2	52.13	8	53.30	52.40	-4.8	16,693	-0.03%
2024/01/08	4	57.10	4	57.10	56.20	0	16,210	0.00%
2024/01/05	6.2	57.51	8	57.11	57.90	-1.8	15,999	-0.01%
2024/01/04	12	56.85	10	57.98	57.00	2	15,558	0.01%
2024/01/03	1	55.20	1	55.00	55.00	0	14,793	0.00%
2024/01/02	4	57.13	3	54.90	54.70	1	14,512	0.01%
2023/12/29	5	55.20	7	54.94	55.00	-2	13,941	-0.01%
2023/12/28	4	55.50	6	56.90	55.20	-2	13,906	-0.01%
2023/12/27	4.1	57.41	5	56.56	56.60	-0.9	13,795	-0.01%
2023/12/26	6	55.15	4	55.65	56.00	2	13,532	0.01%
2023/12/25	3	56.70	9	56.53	54.50	-6	13,140	-0.05%
2023/12/22	51.2	60.01	41	60.33	60.10	10.2	12,342	0.08%
2023/12/21	38	57.59	50	57.23	59.60	-12	10,570	-0.11%
2023/12/20	13	52.00	16	52.76	54.50	-3	9,261	-0.03%
2023/12/19	32	52.68	21	52.32	52.30	11	8,798	0.13%
2023/12/18	24	53.05	12	52.40	52.90	12	8,116	0.15%
2023/12/15	1	49.90	0	0.00	50.60	1	7,335	0.01%
2023/12/13	3	50.00	0	0.00	50.10	3	6,925	0.04%
2023/12/12	2	53.00	2	51.80	51.80	0	7,366	0.00%
2023/12/11	1	52.40	1	52.30	52.40	0	7,192	0.00%
2023/12/07	1	51.00	2.2	50.29	50.10	-1.2	6,981	-0.02%
2023/12/04	1.2	52.20	0	0.00	52.50	1.2	6,511	0.02%
2023/12/01	0	0.00	12	48.20	48.65	-12	6,098	-0.20%
2023/11/29	10	46.30	0	0.00	46.55	10	6,006	0.17%
2023/11/28	0	0.00	2	47.03	47.00	-2	6,013	-0.03%
2023/11/27	0	0.00	25	46.12	46.00	-25	5,993	-0.42%
2023/11/24	1	45.75	5	45.75	45.50	-4	5,985	-0.07%
2023/11/23	5	45.60	5	45.80	45.75	0	6,051	0.00%
2023/11/22	20	45.96	0	0.00	45.65	20	6,052	0.33%
2023/11/21	10	46.55	0	0.00	46.55	10	6,010	0.17%
2023/11/15	0	0.00	2	47.63	47.85	-2	6,230	-0.03%
2023/11/14	0	0.00	1	47.50	46.10	-1	6,289	-0.02%
2023/11/09	1	46.50	0	0.00	46.35	1	6,191	0.02%
2023/11/03	0	0.00	1	47.70	47.70	-1	6,210	-0.02%
2023/10/30	0	0.00	2	46.85	47.45	-2	6,225	-0.03%
2023/10/27	0	0.00	1	45.50	45.50	-1	6,150	-0.02%
2023/10/25	0	0.00	1	44.65	44.75	-1	6,288	-0.02%
2023/10/19	1	45.50	1	45.60	45.60	0	6,456	0.00%
2023/10/18	2	44.65	2	44.90	44.85	0	6,467	0.00%
2023/10/17	0.1	44.95	0	0.00	44.70	0.1	6,481	0.00%
2023/10/13	3	44.63	0	0.00	44.25	3	6,610	0.05%
2023/10/12	3	45.50	4	45.65	45.65	-1	6,579	-0.02%
2023/10/03	1	46.00	0	0.00	46.00	1	7,134	0.01%
2023/10/02	0	0.00	4	47.35	47.35	-4	7,230	-0.06%
2023/09/27	1	49.00	0	0.00	48.40	1	7,636	0.01%
2023/09/20	3	51.77	3.2	51.36	51.30	-0.2	9,490	0.00%
2023/09/18	0	0.00	2	50.65	50.90	-2	9,376	-0.02%
2023/09/15	1	49.95	3	50.90	50.60	-2	9,386	-0.02%
2023/09/14	4	48.00	5	48.54	48.85	-1	8,722	-0.01%
2023/09/12	4	46.05	1	46.80	46.80	3	8,725	0.03%
2023/09/08	1	46.40	7	46.42	46.30	-6	8,781	-0.07%
2023/09/07	1.1	45.66	0	0.00	45.65	1.1	8,817	0.01%
2023/09/06	3	46.78	3	46.20	46.30	0	8,880	0.00%
2023/09/05	2	47.15	4	47.15	47.30	-2	8,935	-0.02%
2023/09/04	3	45.22	4	46.39	46.50	-1	9,162	-0.01%
2023/09/01	1	44.90	0	0.00	44.90	1	9,167	0.01%
2023/08/31	1	45.60	0	0.00	45.30	1	9,261	0.01%
2023/08/28	0	0.00	7	46.00	46.10	-7	9,394	-0.07%
2023/08/25	6	45.98	0	0.00	45.90	6	9,499	0.06%
2023/08/24	1	46.20	0	0.00	46.00	1	9,566	0.01%
2023/08/23	2	47.85	0	0.00	47.55	2	9,478	0.02%
2023/08/22	1	48.70	1	48.70	48.70	0	9,435	0.00%
2023/08/21	1	49.20	11	49.25	49.30	-10	9,449	-0.11%
2023/08/18	2	50.65	2	50.50	50.50	0	9,404	0.00%
2023/08/17	3	47.15	4	47.39	47.90	-1	9,202	-0.01%
2023/08/15	1	49.00	0	0.00	49.00	1	9,236	0.01%
2023/08/10	0	0.00	2	49.75	50.10	-2	9,379	-0.02%
2023/08/09	1	50.10	0	0.00	50.10	1	9,428	0.01%
2023/08/08	3	49.97	3	50.20	50.10	0	9,472	0.00%
2023/08/07	0	0.00	2	50.50	50.50	-2	9,594	-0.02%
2023/08/04	0	51.50	7	51.50	51.60	-7	9,661	-0.07%
2023/08/01	0	0.00	2	51.00	51.10	-2	9,706	-0.02%
2023/07/28	3	51.27	3	51.80	51.80	0	9,824	0.00%
2023/07/27	0	0.00	2	50.60	50.40	-2	9,917	-0.02%
2023/07/26	4	49.88	4	49.53	49.45	0	9,944	0.00%
2023/07/24	2	49.50	0	0.00	49.30	2	10,070	0.02%
2023/07/21	0	0.00	1	51.70	50.90	-1	10,120	-0.01%
2023/07/18	0	0.00	1	51.40	50.40	-1	10,362	-0.01%
2023/07/14	0	0.00	1	50.30	50.40	-1	10,323	-0.01%
2023/07/13	5.1	50.91	1	50.10	49.30	4.1	10,335	0.04%
2023/07/12	1	52.00	0	0.00	51.60	1	10,261	0.01%
2023/07/07	0	0.00	3	56.50	56.70	-3	10,090	-0.03%
2023/07/06	0	57.60	0	0.00	57.60	0	9,972	0.00%
2023/07/05	5	57.28	2	57.90	57.70	3	9,939	0.03%
2023/07/04	4	60.75	9	60.19	57.30	-5	9,675	-0.05%
2023/07/03	12	57.78	6	58.78	58.90	6	8,716	0.07%
2023/06/30	5	58.94	2.5	58.78	59.00	2.5	8,216	0.03%
2023/06/29	1	57.50	12	57.83	57.30	-11	7,941	-0.14%
2023/06/28	2	58.40	0	0.00	58.40	2	7,880	0.03%
2023/06/27	0	0.00	21	59.20	58.80	-21	7,873	-0.27%
2023/06/26	17	59.35	12	59.53	58.80	5	7,871	0.06%
2023/06/21	4	59.70	0	0.00	60.20	4	7,865	0.05%
2023/06/19	50	61.95	43	61.92	61.10	7	7,892	0.09%
2023/06/16	0	0.00	34	62.26	62.60	-34	7,918	-0.43%
2023/06/15	2	61.80	0	0.00	61.70	2	7,940	0.03%
2023/06/14	2	62.50	0	0.00	62.20	2	8,067	0.02%
2023/06/13	2	61.60	1	61.90	61.80	1	8,375	0.01%
2023/06/12	2	61.80	1	62.00	62.10	1	8,862	0.01%
2023/06/09	1	61.70	10	61.63	61.80	-9	9,553	-0.09%
2023/06/08	36	60.33	7	61.36	61.50	29	9,687	0.30%
2023/06/07	0	0.00	1	59.80	59.80	-1	9,917	-0.01%
2023/06/05	0	0.00	1	58.30	58.00	-1	9,958	-0.01%
2023/06/02	0	0.00	7	58.07	58.10	-7	10,005	-0.07%
2023/06/01	28	57.30	0	0.00	57.10	28	10,059	0.28%
2023/05/31	3	58.83	4	58.40	58.00	-1	10,104	-0.01%
2023/05/30	2	59.50	0	0.00	58.70	2	10,281	0.02%
2023/05/29	1	60.00	11	59.91	60.00	-10	10,361	-0.10%
2023/05/25	8	58.84	0	0.00	58.70	8	10,907	0.07%
2023/05/24	1	60.00	0	0.00	60.10	1	11,227	0.01%
2023/05/23	0	0.00	3	60.40	60.10	-3	11,458	-0.03%
2023/05/22	4	59.78	1	60.40	60.20	3	11,482	0.03%
2023/05/19	1	60.10	16	60.13	60.30	-15	11,432	-0.13%
2023/05/18	6	59.60	22	59.90	59.60	-16	11,369	-0.14%
2023/05/16	0	0.00	1	59.70	59.60	-1	11,367	-0.01%
2023/05/15	6	58.83	5	59.90	60.20	1	11,413	0.01%
2023/05/11	5	59.50	3	60.63	59.10	2	11,447	0.02%
2023/05/10	3	61.00	6	61.52	61.60	-3	11,368	-0.03%
2023/05/09	1	59.90	1	60.20	60.20	0	11,394	0.00%
2023/05/08	2	59.70	5	59.90	59.40	-3	11,536	-0.03%
2023/05/05	14	59.46	10	60.40	59.50	4	11,898	0.03%
2023/05/04	25.1	60.44	0	0.00	60.10	25.1	11,984	0.21%
2023/05/03	2.5	61.84	4.2	61.18	60.50	-1.7	12,004	-0.01%
2023/04/28	2	65.40	0	0.00	65.00	2	12,084	0.02%
2023/04/27	3	63.03	1	63.70	63.70	2	12,176	0.02%
2023/04/26	1	63.60	1	63.50	63.70	0	12,253	0.00%
2023/04/21	2	66.30	0	0.00	65.00	2	12,497	0.02%
2023/04/20	1	67.70	0	0.00	67.70	1	12,473	0.01%
2023/04/18	4	70.25	4	69.35	69.00	0	12,772	0.00%
2023/04/17	0	0.00	1	70.80	70.50	-1	12,889	-0.01%
2023/04/14	1	68.60	2	69.50	69.90	-1	13,041	-0.01%
2023/04/13	2	69.10	2	68.15	68.50	0	13,235	0.00%
2023/04/12	2	69.00	0	0.00	68.80	2	13,442	0.01%
2023/04/11	1	68.90	0	0.00	68.60	1	13,740	0.01%
2023/04/10	5	69.60	4	69.03	68.80	1	14,135	0.01%
2023/04/07	3	68.87	4	69.18	69.40	-1	14,505	-0.01%
2023/04/06	1	68.40	16.5	68.82	67.80	-15.5	14,953	-0.10%
2023/03/31	15.1	68.52	0	0.00	68.50	15.1	15,727	0.10%
2023/03/30	1	68.90	1	68.80	68.50	0	17,126	0.00%
2023/03/29	3	69.37	5	69.02	68.80	-2	17,649	-0.01%
2023/03/27	1	70.40	2	70.20	69.70	-1	18,992	-0.01%
2023/03/24	5	70.08	7	70.30	70.50	-2	19,983	-0.01%
2023/03/23	2	70.05	1	70.00	69.90	1	20,125	0.00%
2023/03/22	0.1	69.40	0	0.00	70.40	0.1	20,171	0.00%
2023/03/21	6	69.10	25	69.69	69.00	-19	20,226	-0.09%
2023/03/20	4	70.20	4	70.48	69.60	0	20,233	0.00%
2023/03/17	4	69.30	2	68.90	69.00	2	20,203	0.01%
2023/03/16	27	69.41	8	68.49	68.20	19	20,128	0.09%
2023/03/15	13.1	71.18	13	71.15	71.00	0.1	19,886	0.00%
2023/03/14	11	72.92	24	73.43	72.50	-13	19,571	-0.07%
2023/03/13	20	80.60	4	79.80	80.50	16	18,898	0.08%
2023/03/10	9	80.76	6	80.27	79.10	3	18,755	0.02%
2023/03/09	3.1	79.98	2	80.05	80.10	1.1	18,527	0.01%
2023/03/08	0	0.00	1	79.00	79.00	-1	18,647	-0.01%
2023/03/07	13	80.77	4	80.85	80.70	9	18,699	0.05%
2023/03/06	1	81.20	1	80.80	80.60	0	18,803	0.00%
2023/03/03	4	81.03	6	80.50	81.10	-2	19,016	-0.01%
2023/03/02	2	80.20	2	80.95	80.70	0	19,149	0.00%
2023/02/24	5	79.92	6	79.70	79.60	-1	18,961	-0.01%
2023/02/23	7	79.11	2	79.35	79.20	5	18,829	0.03%
2023/02/22	5	77.86	5	76.94	76.70	0	18,592	0.00%
2023/02/21	4	76.10	6	75.90	77.50	-2	18,344	-0.01%
2023/02/20	2	73.20	2	73.70	74.00	0	18,296	0.00%
2023/02/17	0	0.00	1	72.70	73.30	-1	18,522	-0.01%
2023/02/16	1	73.70	0.3	73.90	73.70	0.8	18,664	0.00%
2023/02/15	3	74.70	3	73.90	73.70	0	19,073	0.00%
2023/02/14	4	74.95	5	74.72	74.80	-1	19,329	-0.01%
2023/02/13	2	73.85	1	74.10	73.80	1	19,474	0.01%
2023/02/10	5	76.84	6	75.82	75.50	-1	19,706	-0.01%
2023/02/09	3	77.00	0	0.00	76.90	3	20,025	0.01%
2023/02/08	3	77.50	4	77.85	77.90	-1	20,279	0.00%
2023/02/07	2	76.60	3	77.23	77.60	-1	20,350	0.00%
2023/02/06	3.1	76.95	4	76.60	76.10	-0.9	20,482	0.00%
2023/02/03	10	80.89	11.3	80.06	79.50	-1.3	20,459	-0.01%
2023/02/02	7.2	77.91	5	78.00	78.60	2.2	20,220	0.01%
2023/02/01	5	76.22	4.3	76.65	76.70	0.8	20,217	0.00%
2023/01/31	9	75.61	10.5	75.81	75.90	-1.5	20,313	-0.01%
2023/01/30	0	0.00	6	74.10	75.60	-6	20,414	-0.03%
2023/01/17	4	74.33	7.3	74.14	73.60	-3.3	20,433	-0.02%
2023/01/16	4	74.12	3	73.83	73.70	1	20,475	0.00%
2023/01/13	5	74.52	4	74.45	74.50	1	20,424	0.00%
2023/01/12	18	74.80	18	74.99	74.10	0	20,536	0.00%
2023/01/11	18	76.43	4	76.40	76.10	14	20,473	0.07%
2023/01/10	2	78.30	3	77.40	76.50	-1	20,444	0.00%
2023/01/09	10	77.42	15	77.17	77.50	-5	20,639	-0.02%
2023/01/06	3	76.63	3	77.13	77.80	0	20,709	0.00%
2023/01/05	10	77.89	4	77.68	77.10	6	20,762	0.03%
2023/01/04	4	79.03	9	77.99	77.10	-5	20,903	-0.02%
2023/01/03	4	80.83	3	79.53	79.20	1	20,825	0.00%
2022/12/30	10	80.61	9	80.44	80.10	1	20,753	0.00%
2022/12/29	7	79.24	10	79.21	79.20	-3	20,637	-0.01%
2022/12/28	3	80.73	2	80.15	79.00	1	20,583	0.00%
2022/12/27	9	83.41	12	82.88	82.10	-3	20,463	-0.01%
2022/12/26	29	83.99	21	83.43	82.40	8	20,553	0.04%
2022/12/23	24	85.61	23	84.49	86.20	1	20,344	0.00%
2022/12/22	37.3	83.27	32	84.61	87.20	5.3	19,732	0.03%
2022/12/21	4	78.65	6	78.92	79.80	-2	18,579	-0.01%
2022/12/20	28	77.19	19	77.80	76.70	9	18,285	0.05%
2022/12/19	44	78.95	40	77.76	76.20	4	18,086	0.02%
2022/12/16	12	75.79	31.4	76.10	78.80	-19.4	17,509	-0.11%
2022/12/15	3	72.00	6	72.08	72.50	-3	16,827	-0.02%
2022/12/14	2	69.00	2	69.80	70.70	0	17,223	0.00%
2022/12/13	7	69.86	11	70.17	70.30	-4	17,331	-0.02%
2022/12/12	4	69.43	4	69.45	69.30	0	17,584	0.00%
2022/12/09	2	69.35	2	69.70	70.10	0	17,814	0.00%
2022/12/08	1	68.50	7	69.36	68.60	-6	18,088	-0.03%
2022/12/07	7	69.37	3	69.00	69.10	4	18,250	0.02%
2022/12/06	9	72.53	6	71.77	70.60	3	18,254	0.02%
2022/12/05	0	0.00	3	74.80	74.30	-3	18,390	-0.02%
2022/12/02	1	75.40	1	74.90	74.50	0	18,584	0.00%
2022/12/01	4	76.33	5	75.78	75.30	-1	18,774	-0.01%
2022/11/30	6	75.42	7	75.79	76.10	-1	18,698	-0.01%
2022/11/29	11	72.94	21	73.39	74.70	-10	18,769	-0.05%
2022/11/28	8	73.96	2	72.85	72.90	6	18,998	0.03%
2022/11/25	6	76.27	8	75.65	74.90	-2	18,973	-0.01%
2022/11/24	7	73.30	7	73.29	75.40	0	19,000	0.00%
2022/11/23	3	70.50	5	70.64	71.10	-2	18,785	-0.01%
2022/11/22	1	70.00	0	0.00	69.10	1	18,934	0.01%
2022/11/21	5	70.28	4	69.80	69.50	1	18,878	0.01%
2022/11/18	5	72.92	4	72.95	71.80	1	18,843	0.01%
2022/11/17	11	74.75	1	74.20	74.20	10	18,944	0.05%
2022/11/16	2	74.95	0	0.00	75.30	2	18,910	0.01%
2022/11/15	2	73.55	3.5	73.82	74.60	-1.5	18,998	-0.01%
2022/11/14	4	74.30	6	74.32	74.10	-2	18,805	-0.01%
2022/11/11	4	75.80	4	74.18	73.50	0	18,698	0.00%
2022/11/10	2	73.45	7	73.54	74.40	-5	18,395	-0.03%
2022/11/09	5	71.70	1	72.20	72.00	4	18,244	0.02%
2022/11/08	10	71.87	11.2	71.25	70.40	-1.2	18,282	-0.01%
2022/11/07	7	69.19	15	69.73	70.00	-8	18,009	-0.04%
2022/11/04	3	65.97	4	66.63	66.60	-1	17,759	-0.01%
2022/11/03	1	65.60	1	65.80	65.80	0	17,605	0.00%
2022/11/02	1	67.20	2	67.60	66.50	-1	17,748	-0.01%
2022/11/01	14	66.77	0	0.00	66.00	14	17,590	0.08%
2022/10/28	2	69.70	2	68.50	68.50	0	17,585	0.00%
2022/10/27	0	0.00	14	69.86	70.50	-14	17,529	-0.08%
2022/10/25	2	68.80	6	68.35	67.70	-4	17,395	-0.02%
2022/10/24	18	68.63	20	69.68	68.50	-2	17,586	-0.01%
2022/10/21	1	67.50	0	0.00	66.50	1	17,570	0.01%
2022/10/20	1	64.50	0	0.00	66.90	1	17,578	0.01%
2022/10/18	0	0.00	2	66.95	67.00	-2	17,674	-0.01%
2022/10/17	6	63.55	7	63.46	64.90	-1	17,705	-0.01%
2022/10/14	3	68.43	2.3	68.93	68.80	0.7	17,512	0.00%
2022/10/13	1	68.30	3	65.50	65.40	-2	17,873	-0.01%
2022/10/12	12	69.28	40	68.80	68.30	-28	18,252	-0.15%
2022/10/11	1	71.70	3	72.27	72.20	-2	18,103	-0.01%
2022/10/07	33	73.28	3	73.67	73.20	30	17,998	0.17%
2022/10/06	2	71.95	2	73.05	73.60	0	18,048	0.00%
2022/10/05	7	73.30	10	73.28	72.90	-3	18,103	-0.02%
2022/10/04	4	71.50	6.1	71.70	71.60	-2.1	18,225	-0.01%
2022/10/03	9	70.02	11	69.77	70.30	-2	18,110	-0.01%
2022/09/30	7	64.47	2	65.05	66.80	5	17,994	0.03%
2022/09/29	16	66.85	13	66.68	66.50	3	17,966	0.02%
2022/09/28	3	68.60	4	67.80	65.70	-1	17,990	-0.01%
2022/09/27	3	70.83	1	71.30	71.00	2	18,355	0.01%
2022/09/26	5	70.94	4	71.43	69.40	1	18,480	0.01%
2022/09/23	7	75.87	18	75.56	74.90	-11	18,620	-0.06%
2022/09/22	25.7	75.33	1.3	76.37	74.70	24.4	18,861	0.13%
2022/09/21	13.2	77.95	24.5	77.98	78.30	-11.3	19,104	-0.06%
2022/09/20	8	75.61	2	75.50	75.10	6	19,163	0.03%
2022/09/19	3	76.87	3	77.63	74.10	0	19,630	0.00%
2022/09/16	1	79.10	2	79.80	80.70	-1	19,925	-0.01%
2022/09/15	22.5	81.20	11	82.01	80.70	11.5	20,286	0.06%
2022/09/14	10	78.19	2	77.35	79.10	8	20,546	0.04%
2022/09/13	4	77.88	3	78.03	77.70	1	20,614	0.00%
2022/09/12	17	77.96	8	78.25	76.90	9	20,925	0.04%
2022/09/08	3	73.67	3	73.90	74.10	0	20,836	0.00%
2022/09/07	2	73.35	6	73.67	74.50	-4	20,908	-0.02%
2022/09/06	5	77.14	19.5	77.61	76.80	-14.5	20,750	-0.07%
2022/09/05	7	76.47	13.3	76.22	76.20	-6.3	20,692	-0.03%
2022/09/02	25.1	79.73	17.6	80.45	78.00	7.5	20,581	0.04%
2022/09/01	23	84.75	1	84.50	83.70	22	20,346	0.11%
2022/08/31	11	85.77	2.3	85.48	86.80	8.7	20,415	0.04%
2022/08/30	1	86.10	6	86.50	86.10	-5	20,129	-0.02%
2022/08/29	6	86.95	5	87.04	86.30	1	20,111	0.00%
2022/08/26	0	0.00	1.3	93.77	93.10	-1.3	20,046	-0.01%
2022/08/25	2	92.20	0	0.00	92.80	2	20,010	0.01%
2022/08/24	2.3	93.48	0	0.00	91.30	2.3	20,068	0.01%
2022/08/23	3	95.60	1	95.00	94.60	2	20,090	0.01%
2022/08/22	7	96.16	2	95.40	95.10	5	20,154	0.02%
2022/08/19	0	0.00	1	101.00	100.50	-1	20,021	0.00%
2022/08/18	3	100.83	5	100.90	101.00	-2	20,220	-0.01%
2022/08/17	3	101.67	1	101.00	101.50	2	20,697	0.01%
2022/08/16	2	99.90	2	100.00	99.90	0	21,251	0.00%
2022/08/15	17	100.97	19	100.68	101.50	-2	21,871	-0.01%
2022/08/11	12	103.67	11	103.05	103.00	1	21,901	0.00%
2022/08/10	7	104.93	1	103.50	103.00	6	21,885	0.03%
2022/08/09	5	105.50	4	105.13	105.00	1	21,937	0.00%
2022/08/08	3	106.50	2	107.25	107.50	1	21,826	0.00%
2022/08/05	6	106.67	2	107.00	107.50	4	21,846	0.02%
2022/08/04	2	104.00	0	0.00	104.00	2	21,921	0.01%
2022/08/03	1	105.00	4	104.75	104.50	-3	21,955	-0.01%
2022/08/02	2	104.00	15	104.37	105.00	-13	22,088	-0.06%
2022/08/01	2	107.50	0	0.00	107.50	2	22,109	0.01%
2022/07/29	4	106.25	15	106.87	107.00	-11	22,202	-0.05%
2022/07/28	9	102.94	6	102.50	102.00	3	22,118	0.01%
2022/07/27	4	103.00	9	103.33	104.50	-5	22,091	-0.02%
2022/07/26	11	101.55	9	100.89	100.50	2	22,099	0.01%
2022/07/25	4	104.50	0	0.00	104.00	4	21,952	0.02%
2022/07/22	1	106.00	2	106.25	106.50	-1	21,993	0.00%
2022/07/21	3	106.17	0	0.00	105.50	3	22,013	0.01%
2022/07/20	16.1	106.07	9	105.72	103.50	7.1	21,989	0.03%
2022/07/19	18	129.11	4.1	126.89	131.00	13.9	21,598	0.06%
2022/07/18	3	118.50	4	119.75	121.00	-1	21,147	0.00%
2022/07/15	3	118.00	4	118.00	117.00	-1	21,144	0.00%
2022/07/14	3.1	114.54	3	117.00	118.50	0.1	21,219	0.00%
2022/07/13	2	117.00	0	0.00	113.50	2	21,063	0.01%
2022/07/12	2	114.50	5	112.00	112.00	-3	20,966	-0.01%
2022/07/11	2	119.50	7.5	120.87	120.50	-5.5	20,719	-0.03%
2022/07/08	0	0.00	5	121.30	120.50	-5	20,675	-0.02%
2022/07/07	2	115.00	0	0.00	116.50	2	20,505	0.01%
2022/07/06	3	115.33	4	114.00	113.50	-1	20,500	0.00%
2022/07/05	4	116.13	2	117.00	116.00	2	20,405	0.01%
2022/07/04	4	114.25	2	112.00	115.50	2	19,948	0.01%
2022/07/01	14	114.32	16	114.50	111.00	-2	19,836	-0.01%
2022/06/30	3	119.33	1	119.50	119.00	2	19,480	0.01%
2022/06/29	72	121.42	69	122.02	120.00	3	19,155	0.02%
2022/06/28	25	125.60	31.5	125.02	128.00	-6.5	18,787	-0.03%
2022/06/27	4.1	124.49	8	125.44	128.00	-3.9	18,412	-0.02%
2022/06/24	17.1	115.77	16	115.38	116.50	1.1	17,937	0.01%
2022/06/23	80.1	113.45	70.2	113.68	110.50	9.9	17,617	0.06%
2022/06/22	4.1	119.17	10	119.90	120.00	-5.9	17,276	-0.03%
2022/06/21	2.2	123.00	2	123.00	123.50	0.2	16,758	0.00%
2022/06/20	4.2	123.01	7	123.07	119.50	-2.8	16,534	-0.02%
2022/06/17	2	132.50	2	132.00	131.00	0	16,156	0.00%
2022/06/16	5.2	134.05	1	136.00	131.00	4.2	15,984	0.03%
2022/06/15	2	143.00	2	141.50	140.50	0	16,030	0.00%
2022/06/14	3.4	142.35	1	143.50	143.00	2.4	16,380	0.01%
2022/06/13	220.5	145.31	17	143.41	143.00	203.5	17,312	1.18%	大買/鉅額交易
2022/06/10	5	150.80	6	150.42	150.00	-1	17,735	-0.01%
2022/06/09	6	156.00	5	156.10	155.00	1	17,977	0.01%
2022/06/07	3	158.67	2	159.00	159.00	1	18,565	0.01%
2022/06/06	3	160.67	3	158.50	158.50	0	19,086	0.00%
2022/06/02	1	160.00	0	0.00	158.50	1	19,672	0.01%
2022/05/31	2	161.00	4	157.25	157.00	-2	22,047	-0.01%
2022/05/30	1	160.00	1	161.50	158.50	0	22,405	0.00%
2022/05/27	2	159.00	2	160.00	160.50	0	22,706	0.00%
2022/05/26	9	160.44	9	158.94	156.50	0	23,032	0.00%
2022/05/25	17.1	162.77	17.2	160.06	160.50	-0.1	23,196	0.00%
2022/05/24	23	164.85	13	162.77	161.50	10	23,415	0.04%
2022/05/23	4	158.50	3	159.33	163.50	1	23,452	0.00%
2022/05/20	2	147.00	4	148.13	149.00	-2	23,616	-0.01%
2022/05/19	4	142.25	5	143.00	146.00	-1	24,528	0.00%
2022/05/18	4	146.63	2	144.50	147.50	2	25,491	0.01%
2022/05/17	4	144.25	4	145.00	143.00	0	26,034	0.00%
2022/05/16	2	150.00	2	150.00	148.00	0	26,380	0.00%
2022/05/13	2	152.50	0	0.00	153.50	2	26,755	0.01%
2022/05/12	3	153.50	4	149.88	148.50	-1	27,852	0.00%
2022/05/11	4	151.88	5	151.50	151.50	-1	28,048	0.00%
2022/05/10	4	151.38	4	152.25	151.50	0	28,426	0.00%
2022/05/09	3	150.00	2	148.75	148.00	1	28,842	0.00%
2022/05/06	1	151.00	4	150.38	151.50	-3	29,843	-0.01%
2022/05/05	2	153.50	2	151.75	153.00	0	29,960	0.00%
2022/05/04	3	149.17	1	149.50	148.50	2	29,923	0.01%
2022/04/28	6	144.00	3.6	143.95	142.00	2.5	30,615	0.01%
2022/04/27	3	142.83	2	141.00	144.00	1	30,648	0.00%
2022/04/26	19.2	148.36	16	150.38	145.00	3.2	30,761	0.01%
2022/04/25	14	150.43	12.2	152.18	148.00	1.9	30,860	0.01%
2022/04/22	1	155.00	2.7	156.31	156.00	-1.7	30,890	-0.01%
2022/04/21	2	157.75	2.3	157.63	157.50	-0.3	31,098	0.00%
2022/04/20	3	155.67	4	156.25	155.50	-1	31,348	0.00%
2022/04/19	2.1	155.74	1	156.00	156.00	1.1	31,482	0.00%
2022/04/18	1	150.50	0	0.00	151.00	1	31,728	0.00%
2022/04/15	3	154.83	3	154.67	155.00	0	32,036	0.00%
2022/04/14	1	155.00	1	157.50	154.50	0	32,163	0.00%
2022/04/13	4	155.75	4	156.88	158.00	0	32,253	0.00%
2022/04/12	4	150.50	2	148.00	153.00	2	32,311	0.01%
2022/04/11	1.1	155.86	0	0.00	151.50	1.1	32,351	0.00%
2022/04/08	0	0.00	6	154.08	154.00	-6	32,947	-0.02%
2022/04/07	7.4	150.20	1	149.50	149.50	6.4	33,063	0.02%
2022/04/06	1	154.50	1	155.00	156.00	0	33,093	0.00%
2022/04/01	3.2	159.54	7	157.71	160.00	-3.8	33,478	-0.01%
2022/03/31	0	0.00	1	158.00	158.50	-1	33,528	0.00%
2022/03/30	0	0.00	21	160.45	160.00	-21	33,688	-0.06%
2022/03/29	102	157.00	102	154.57	154.50	0	33,769	0.00%	大買/大賣/
2022/03/28	3	155.50	1	156.00	156.00	2	34,092	0.01%
2022/03/25	11	154.77	0	0.00	153.50	11	34,467	0.03%
2022/03/24	8	160.38	0	0.00	160.00	8	34,857	0.02%
2022/03/23	0	0.00	19	165.24	163.00	-19	35,566	-0.05%
2022/03/22	5.2	164.94	2	163.25	162.50	3.2	36,222	0.01%
2022/03/21	1	166.00	16	165.66	163.00	-15	37,126	-0.04%
2022/03/18	15	161.43	0	0.00	163.00	15	38,261	0.04%
2022/03/17	13	165.50	52	165.61	168.00	-39	38,841	-0.10%
2022/03/16	39.2	163.59	8	163.44	161.50	31.2	39,919	0.08%
2022/03/15	34	173.84	2	176.50	172.50	32	39,944	0.08%
2022/03/14	19.1	177.86	27.2	180.23	182.00	-8.1	41,030	-0.02%
2022/03/11	1	173.00	1	175.00	175.00	0	42,473	0.00%
2022/03/10	14	177.57	1	177.00	176.50	13	43,249	0.03%
2022/03/09	1	174.50	3	175.33	174.00	-2	43,857	0.00%
2022/03/08	14	170.43	17	168.76	170.50	-3	44,460	-0.01%
2022/03/07	26.1	190.11	44	188.56	180.00	-17.9	43,865	-0.04%
2022/03/04	30.1	197.17	11.2	197.37	192.00	18.9	43,042	0.04%
2022/03/03	12	193.54	1.1	192.73	192.00	10.9	41,921	0.03%
2022/03/02	7.1	192.06	7	191.29	190.50	0.1	41,774	0.00%
2022/03/01	1.1	194.36	0.1	194.00	193.00	1	41,636	0.00%
2022/02/25	4.1	187.37	6	187.08	187.00	-1.9	41,391	0.00%
2022/02/24	12	186.08	15	183.17	182.00	-3	41,218	-0.01%
2022/02/23	9.1	189.83	11.1	189.70	190.00	-2	40,843	0.00%
2022/02/22	9.1	183.49	19	182.84	181.50	-10	40,488	-0.02%
2022/02/21	47.1	197.97	46	195.89	195.00	1.1	39,762	0.00%
2022/02/18	16	188.19	8.3	188.42	194.50	7.7	39,031	0.02%
2022/02/17	16	187.81	21.4	183.29	183.00	-5.4	38,225	-0.01%
2022/02/16	2	182.25	7.1	183.36	183.50	-5.1	37,912	-0.01%
2022/02/15	4	180.38	18.1	179.23	178.50	-14.1	38,206	-0.04%
2022/02/14	45.1	179.31	20.2	180.95	180.00	24.9	38,783	0.06%
2022/02/11	18	174.61	21	172.88	172.00	-3	38,390	-0.01%
2022/02/10	21.1	174.32	22	176.34	175.50	-0.9	39,037	0.00%
2022/02/09	18.1	175.54	11.1	173.05	173.50	7	39,741	0.02%
2022/02/08	25.2	171.48	31	174.82	172.00	-5.8	39,830	-0.01%
2022/02/07	2	154.00	3	158.50	162.00	-1	39,996	0.00%
2022/01/26	2	149.00	8	148.25	147.50	-6	41,239	-0.01%
2022/01/25	1	148.00	3	146.83	145.50	-2	41,581	0.00%
2022/01/24	1	152.50	16	148.53	153.00	-15	41,813	-0.04%
2022/01/21	4	155.13	5	156.10	151.50	-1	42,137	0.00%
2022/01/20	2	161.50	0	0.00	161.00	2	42,290	0.00%
2022/01/19	12	160.96	10	160.76	161.50	2	42,524	0.00%
2022/01/18	5	166.30	5	166.20	166.00	0	42,715	0.00%
2022/01/17	5	167.90	1	167.50	166.00	4	43,550	0.01%
2022/01/14	3	169.00	4	169.50	173.50	-1	44,029	0.00%
2022/01/13	6	173.92	6.2	174.84	168.50	-0.2	44,460	0.00%
2022/01/12	4.3	180.92	3	178.83	176.00	1.3	44,725	0.00%
2022/01/11	4.1	179.29	4	180.63	181.50	0.1	45,521	0.00%
2022/01/10	52.2	180.61	50	181.00	179.50	2.2	46,605	0.00%
2022/01/07	1	187.00	0.4	187.38	187.50	0.6	47,315	0.00%
2022/01/05	12	190.46	6	190.92	191.00	6	49,726	0.01%
2022/01/04	2	186.50	2	188.50	191.50	0	50,499	0.00%
2022/01/03	11	189.32	8	188.38	187.50	3	51,296	0.01%
2021/12/30	4	200.38	4	198.50	198.50	0	51,827	0.00%
2021/12/29	5	201.90	4.1	201.66	201.00	0.9	52,778	0.00%
2021/12/28	18.1	201.30	8	203.00	200.50	10.1	54,654	0.02%
2021/12/24	13	202.42	13	200.50	199.00	0	56,326	0.00%
2021/12/23	10	203.60	13.2	203.22	200.00	-3.2	56,322	-0.01%
2021/12/22	41.1	203.52	21	204.10	204.00	20.1	56,540	0.04%
2021/12/21	25.4	202.69	36	203.86	207.00	-10.6	56,543	-0.02%
2021/12/20	24.1	200.13	27	200.17	199.00	-2.9	56,620	-0.01%
2021/12/17	20	201.58	16	201.41	200.00	4	56,644	0.01%
2021/12/16	11	201.45	12	199.13	196.50	-1	56,315	0.00%
2021/12/15	942	192.10	937.1	199.15	199.00	4.9	56,196	0.01%	大買/大賣/
2021/12/14	24	199.31	27	194.65	189.50	-3	56,156	-0.01%
2021/12/13	227.3	208.45	227	207.52	201.50	0.3	55,319	0.00%	大買/大賣/
2021/12/10	158.1	206.48	159	208.58	210.50	-0.9	55,553	0.00%	大買/大賣/
2021/12/09	27.6	199.68	32.5	198.65	208.00	-4.9	54,894	-0.01%
2021/12/08	49.3	197.64	46.2	196.54	197.00	3.1	54,715	0.01%
2021/12/07	27.1	183.27	30.2	186.36	191.00	-3.1	54,241	-0.01%
2021/12/06	5.1	171.98	9.4	174.09	176.50	-4.3	53,587	-0.01%
2021/12/03	19	169.26	12	167.75	164.50	7	53,625	0.01%
2021/12/02	4	160.13	6.3	162.13	169.50	-2.3	53,692	0.00%
2021/11/30	1	155.50	2	157.00	156.50	-1	53,553	0.00%
2021/11/29	17.1	152.24	102	153.71	153.00	-84.9	54,150	-0.16%	大賣/
2021/11/26	9.1	156.42	10	156.45	152.00	-0.9	55,260	0.00%
2021/11/25	9.1	156.62	8	157.75	157.50	1.1	55,943	0.00%
2021/11/24	2	154.25	5	154.60	154.00	-3	56,530	-0.01%
2021/11/23	0	0.00	1	156.00	154.00	-1	58,328	0.00%
2021/11/22	4	156.50	5	155.80	154.50	-1	60,206	0.00%
2021/11/19	93	160.23	1	156.50	156.00	92	61,871	0.15%
2021/11/18	12.1	160.95	7	160.07	160.50	5.1	64,140	0.01%
2021/11/17	1	157.00	0	0.00	158.50	1	66,010	0.00%
2021/11/16	10.1	160.01	9	161.00	161.00	1.1	67,378	0.00%
2021/11/15	19	158.37	15	157.90	157.00	4	69,856	0.01%
2021/11/12	45	159.11	49	158.55	159.00	-4	71,211	-0.01%
2021/11/11	66	167.74	56.2	168.71	159.50	9.9	71,484	0.01%
2021/11/10	12	182.92	9	180.61	177.00	3	72,107	0.00%
2021/11/09	5	186.80	8	186.31	183.50	-3	73,224	0.00%
2021/11/08	36.2	183.36	33.3	184.29	190.00	2.9	73,787	0.00%
2021/11/05	413	175.95	414	174.76	178.00	-1	74,735	0.00%	大買/大賣/
2021/11/04	412	179.73	424.1	179.10	174.50	-12.1	76,083	-0.02%	大買/大賣/
2021/11/03	46.1	169.99	189	169.49	171.50	-142.9	76,323	-0.19%	大賣/鉅額交易
2021/11/02	31	161.34	25	163.18	161.00	6	76,868	0.01%
2021/11/01	22	160.41	10	162.05	158.50	12	77,612	0.02%
2021/10/29	36	161.47	87	161.04	160.00	-51	78,267	-0.07%
2021/10/28	30	155.13	31	156.74	153.50	-1	79,584	0.00%
2021/10/27	407	153.64	409	155.29	153.00	-2	82,036	0.00%	大買/大賣/
2021/10/26	23	156.76	22.1	157.29	157.00	0.9	84,992	0.00%
2021/10/25	120.4	156.66	180.1	156.47	157.50	-59.7	87,571	-0.07%	大買/大賣/
2021/10/22	62	154.59	53	154.99	152.50	9	90,066	0.01%
2021/10/21	109	161.08	109	163.44	159.00	0	91,770	0.00%	大買/大賣/
2021/10/20	65	160.85	61	162.02	159.50	4	92,550	0.00%
2021/10/19	28	161.18	28	161.05	158.00	0	94,278	0.00%
2021/10/18	130.1	151.89	129	152.35	160.00	1.1	96,471	0.00%	大買/大賣/
2021/10/15	94	161.69	41	161.66	161.00	53	97,931	0.05%
2021/10/14	118	160.83	182	162.96	164.50	-64	98,982	-0.06%	大買/大賣/
2021/10/13	82	157.43	85	158.88	155.00	-3	99,248	0.00%
2021/10/12	131.2	157.80	80	157.87	153.50	51.2	101,711	0.05%	大買/
2021/10/08	135.1	166.40	84	167.99	169.50	51.1	102,911	0.05%	大買/
2021/10/07	83.1	170.61	137	171.36	171.50	-53.9	105,121	-0.05%	大賣/
2021/10/06	129	165.11	85	165.08	161.50	44	106,167	0.04%	大買/
2021/10/05	96.4	166.33	126	168.10	173.00	-29.6	107,309	-0.03%	大賣/
2021/10/04	67.2	168.72	28	171.82	165.50	39.2	108,342	0.04%
2021/10/01	91.1	188.87	24	185.38	183.50	67.1	110,613	0.06%
2021/09/30	9	202.94	7	203.79	203.50	2	112,158	0.00%
2021/09/29	25	201.46	9	201.06	200.50	16	113,993	0.01%
2021/09/28	46.1	201.68	16	201.44	203.50	30.1	115,755	0.03%
2021/09/27	52	210.69	13	214.31	208.00	39	117,732	0.03%
2021/09/24	43	214.03	29	212.45	215.00	14	121,860	0.01%
2021/09/23	19	207.61	20.1	209.35	207.50	-1.1	123,853	0.00%
2021/09/22	29	203.40	5	205.00	203.00	24	127,961	0.02%
2021/09/17	8	206.56	92	207.64	210.00	-84	129,019	-0.07%
2021/09/16	12	201.71	14	203.50	200.50	-2	131,239	0.00%
2021/09/15	141.1	202.44	113	203.37	205.00	28.1	132,972	0.02%	大買/大賣/
2021/09/14	79	204.80	37	207.12	201.50	42	136,191	0.03%
2021/09/13	67	212.22	77	214.39	210.00	-10	138,442	-0.01%
2021/09/10	43	210.58	30	210.43	211.50	13	139,336	0.01%
2021/09/09	30	208.35	56	210.07	207.50	-26	140,530	-0.02%
2021/09/08	22	210.95	19	213.16	213.00	3	141,059	0.00%
2021/09/07	8	204.38	133.1	206.99	209.50	-125.1	141,359	-0.09%	大賣/鉅額交易
2021/09/06	54	214.92	9	212.94	211.00	45	140,707	0.03%
2021/09/03	85.1	228.21	38.4	229.36	222.00	46.7	140,444	0.03%
2021/09/02	63	237.53	91	240.28	235.50	-28	139,951	-0.02%
2021/09/01	102	239.33	59	239.49	235.00	43	139,269	0.03%	大買/
2021/08/31	27.1	246.25	30	250.20	248.00	-3	138,045	0.00%
2021/08/30	25	253.30	14	255.04	249.00	11	137,102	0.01%
2021/08/27	43.1	252.06	30	255.40	252.00	13.1	136,378	0.01%
2021/08/26	42.1	254.69	42	258.18	258.00	0.1	134,570	0.00%
2021/08/25	28.2	250.17	48.3	253.33	262.00	-20	132,823	-0.02%
2021/08/24	95	246.51	78	245.35	244.00	17	131,087	0.01%
2021/08/23	45	245.20	22.2	243.87	248.00	22.8	129,142	0.02%
2021/08/20	32.1	217.49	37	220.35	225.50	-4.9	129,352	0.00%
2021/08/19	79	223.59	74	218.99	213.00	5	130,804	0.00%
2021/08/18	25	212.50	87	214.42	226.00	-62	129,864	-0.05%
2021/08/17	82	209.69	34	214.88	205.50	48	130,875	0.04%
2021/08/16	38	214.47	22	214.18	215.00	16	131,847	0.01%
2021/08/13	27	225.04	57	223.85	215.00	-30	131,260	-0.02%
2021/08/12	14	218.43	18	222.11	230.00	-4	131,665	0.00%
2021/08/11	152	212.68	152	213.66	217.00	0	131,247	0.00%	大買/大賣/
2021/08/10	98	228.58	104	226.13	225.00	-6	129,537	0.00%	大賣/
2021/08/09	40	234.63	34	233.59	229.00	6	128,839	0.00%
2021/08/06	23	229.96	21	233.40	231.00	2	128,536	0.00%
2021/08/05	21	226.00	20	226.58	221.00	1	127,154	0.00%
2021/08/04	14	232.57	12	233.04	233.00	2	126,543	0.00%
2021/08/03	94.1	233.51	66	232.86	229.00	28.1	126,639	0.02%
2021/08/02	69.1	222.60	80.2	224.00	232.00	-11.2	125,565	-0.01%
2021/07/30	71.1	245.05	62	239.56	223.50	9.1	123,176	0.01%
2021/07/29	55.7	237.04	98.2	238.73	248.00	-42.5	120,666	-0.04%
2021/07/28	132.1	208.08	147	210.84	225.50	-14.9	118,502	-0.01%	大買/大賣/
2021/07/27	237	207.52	83.3	206.51	205.00	153.7	116,098	0.13%	大買/鉅額交易
2021/07/26	96	227.44	68	228.23	216.50	28	115,006	0.02%
2021/07/23	71.3	242.14	77	243.66	240.00	-5.7	113,819	-0.01%
2021/07/22	139.2	227.47	158	230.55	240.00	-18.9	112,099	-0.02%	大買/大賣/
2021/07/21	79.1	251.87	200	252.43	238.50	-120.9	109,689	-0.11%	大賣/鉅額交易
2021/07/20	137.1	268.32	139	270.35	260.50	-2	107,231	0.00%	大買/大賣/
2021/07/19	38	288.74	43	289.44	286.00	-5	105,706	0.00%
2021/07/16	71	292.50	68	290.77	286.00	3	105,178	0.00%
2021/07/15	86	270.20	70	268.99	278.50	16	102,364	0.02%
2021/07/14	65	249.63	61.1	249.81	253.50	3.9	101,196	0.00%
2021/07/13	134	288.76	124.1	290.14	258.50	10	98,531	0.01%	大買/大賣/
2021/07/12	50	286.15	61.3	289.80	287.00	-11.3	96,744	-0.01%
2021/07/09	48.5	285.22	31	287.47	275.00	17.5	94,700	0.02%
2021/07/08	164.1	272.58	171	275.62	304.00	-6.9	92,400	-0.01%	大買/大賣/
2021/07/07	237	289.95	232.2	291.52	276.50	4.8	89,534	0.01%	大買/大賣/
2021/07/06	117	308.79	107.1	310.67	296.00	10	87,537	0.01%	大買/大賣/
2021/07/05	169.2	310.48	182	314.44	302.00	-12.8	85,714	-0.01%	大買/大賣/
2021/07/02	130.3	334.25	123	334.41	326.50	7.3	83,762	0.01%	大買/大賣/
2021/07/01	69.4	340.67	61	340.95	336.00	8.4	81,705	0.01%
2021/06/30	81	309.06	98	310.33	321.00	-17	77,304	-0.02%
2021/06/29	97.1	307.76	81.1	306.05	292.00	16	75,146	0.02%
2021/06/28	21	294.60	20.2	293.79	300.00	0.8	71,395	0.00%
2021/06/25	45.1	268.90	53	266.50	273.00	-7.9	70,194	-0.01%
2021/06/24	79	235.79	86	234.80	248.50	-7	67,663	-0.01%
2021/06/23	140	242.48	139.1	242.92	226.00	0.9	65,883	0.00%	大買/大賣/
2021/06/22	39.2	259.74	38	266.95	251.00	1.2	61,674	0.00%
2021/06/21	18.2	244.76	40	243.29	249.00	-21.8	58,851	-0.04%
2021/06/18	22	215.59	26.2	218.60	226.50	-4.2	58,156	-0.01%
2021/06/17	35.1	202.81	30	205.36	206.00	5.1	56,643	0.01%
2021/06/16	15.1	202.97	20	203.28	205.50	-4.9	55,154	-0.01%
2021/06/15	14	188.00	10	182.00	191.50	4	53,839	0.01%
2021/06/11	5	163.00	1.1	166.09	174.50	3.9	53,432	0.01%
2021/06/10	2	150.30	6	152.00	159.00	-4	53,228	-0.01%
2021/06/09	8	161.88	1	160.00	160.00	7	53,324	0.01%
2021/06/08	4.1	158.29	2	160.00	165.00	2.1	53,404	0.00%
2021/06/07	11	149.82	2	151.75	153.00	9	53,464	0.02%
2021/06/04	1	155.50	8	162.00	155.50	-7	53,521	-0.01%
2021/06/03	3	162.00	12	161.75	161.00	-9	53,592	-0.02%
2021/06/02	2	162.25	3	163.00	160.00	-1	53,515	0.00%
2021/06/01	14	154.93	2	156.00	159.50	12	53,205	0.02%
2021/05/31	24	155.35	15	151.40	145.00	9	53,006	0.02%
2021/05/28	282	148.77	281	148.62	154.50	1	52,533	0.00%	大買/大賣/
2021/05/27	37	137.39	37.3	139.52	140.50	-0.3	50,723	0.00%
2021/05/26	175	122.23	162.1	122.39	128.00	12.9	47,866	0.03%	大買/大賣/
2021/05/25	312.1	124.74	330	123.85	116.50	-17.9	46,237	-0.04%	大買/大賣/
2021/05/24	104	118.75	106	119.82	125.00	-2	43,825	0.00%	大買/大賣/
2021/05/21	14	111.68	8	113.31	114.00	6	42,234	0.01%
2021/05/20	72	98.27	72	99.01	104.00	0	41,724	0.00%
2021/05/19	33	91.63	35	92.38	94.60	-2	39,609	-0.01%
2021/05/18	7	84.40	6.3	85.97	86.00	0.7	39,042	0.00%
2021/05/17	29	79.30	15	77.57	78.20	14	38,911	0.04%
2021/05/14	157.1	80.22	465	78.32	81.60	-307.9	37,764	-0.82%	大買/大賣/鉅額交易
2021/05/13	211.1	80.73	206	82.27	80.10	5.1	36,679	0.01%	大買/大賣/
2021/05/12	115.1	90.26	7	92.47	88.90	108.1	36,346	0.30%	大買/鉅額交易
2021/05/11	73	100.12	72	100.65	98.70	1	36,361	0.00%
2021/05/10	217	101.31	39.4	100.31	101.50	177.6	35,317	0.50%	大買/鉅額交易
2021/05/07	26	90.77	33	91.27	92.30	-7	34,558	-0.02%
2021/05/06	13	91.58	38	90.04	89.90	-25	34,312	-0.07%
2021/05/05	20.1	93.09	17	93.25	92.50	3.1	33,721	0.01%
2021/05/04	17.1	97.01	15	97.30	91.40	2.1	33,189	0.01%
2021/05/03	19.1	101.03	7.1	100.15	101.50	12	32,428	0.04%
2021/04/29	5.1	93.23	18	93.69	94.70	-12.9	31,563	-0.04%
2021/04/28	25	95.35	10.1	94.26	92.50	14.9	31,936	0.05%
2021/04/27	84.1	93.95	89	92.58	91.20	-4.9	31,941	-0.02%
2021/04/26	30	89.18	32	90.20	90.20	-2	31,963	-0.01%
2021/04/23	23	84.31	24	82.84	82.00	-1	32,715	0.00%
2021/04/22	57	95.31	37	94.81	85.80	20	32,945	0.06%
2021/04/21	24	87.70	18	86.83	89.60	6	32,068	0.02%
2021/04/20	29	80.81	21	81.79	81.50	8	31,928	0.03%
2021/04/19	20	79.37	24.2	78.14	80.60	-4.2	32,264	-0.01%
2021/04/16	13	72.40	14.2	72.35	73.30	-1.2	32,430	0.00%
2021/04/15	60	65.70	62	66.29	66.70	-2	32,892	-0.01%
2021/04/14	80	65.51	87	64.61	65.30	-7	34,186	-0.02%
2021/04/13	13	64.88	22	64.60	64.30	-9	34,459	-0.03%
2021/04/12	23	63.62	16	63.39	64.00	7	35,159	0.02%
2021/04/09	101	56.71	116	57.22	58.20	-15	36,862	-0.04%	大買/大賣/
2021/04/08	10	58.75	5	58.44	58.90	5	37,908	0.01%
2021/04/07	71	57.99	72	58.20	58.70	-1	39,236	0.00%
2021/04/06	62	55.45	160	56.52	57.40	-98	42,280	-0.23%	大賣/
2021/04/01	200	56.00	150	56.37	55.90	50	43,279	0.12%	大買/大賣/
2021/03/31	202	55.61	152	56.24	55.10	50	44,129	0.11%	大買/大賣/
2021/03/30	2	54.70	16	54.31	54.60	-14	44,067	-0.03%
2021/03/29	1	54.90	4	53.90	55.40	-3	44,720	-0.01%
2021/03/26	13	52.42	1	50.30	52.90	12	46,649	0.03%
2021/03/25	0	0.00	2	50.80	49.90	-2	47,659	0.00%
2021/03/23	1.2	52.67	11	51.97	51.70	-9.8	48,863	-0.02%
2021/03/22	9	53.06	3	54.43	54.50	6	48,009	0.01%
2021/03/19	32.2	49.92	35	49.43	49.55	-2.8	47,755	-0.01%
2021/03/18	1	49.70	2	50.10	49.95	-1	48,015	0.00%
2021/03/16	5	48.25	5	48.45	48.65	0	48,956	0.00%
2021/03/15	0	0.00	5	48.85	48.70	-5	49,649	-0.01%
2021/03/12	5	47.45	6	47.63	47.40	-1	50,455	0.00%
2021/03/11	5	47.40	14	47.63	47.25	-9	50,756	-0.02%
2021/03/10	9	47.52	1	47.25	47.00	8	50,926	0.02%
2021/03/09	3	46.33	5.4	46.74	47.50	-2.4	51,141	0.00%
2021/03/08	0	0.00	1	47.05	45.40	-1	51,479	0.00%
2021/03/03	0.1	45.50	0	0.00	47.30	0.1	52,717	0.00%
2021/03/02	17	47.79	13	49.36	45.50	4	53,775	0.01%
2021/02/26	10	47.75	10	47.85	47.95	0	54,074	0.00%
2021/02/25	0	0.00	13	47.43	47.30	-13	54,060	-0.02%
2021/02/24	16	46.76	2	46.85	46.00	14	54,183	0.03%
2021/02/23	3	48.17	10	47.75	46.70	-7	54,262	-0.01%
2021/02/22	16.3	47.06	29.1	47.13	46.75	-12.8	54,800	-0.02%
2021/02/19	11	44.53	1	44.90	44.50	10	54,951	0.02%
2021/02/18	13	45.46	11	46.10	45.25	2	55,206	0.00%
2021/02/17	22	42.73	4.1	42.60	43.90	17.9	54,788	0.03%
2021/02/05	2	42.30	0	0.00	42.20	2	54,773	0.00%
2021/02/04	20.2	42.95	22	42.28	43.50	-1.8	54,818	0.00%
2021/02/03	17	43.38	15	43.75	42.25	2	55,361	0.00%
2021/02/02	65	43.06	65	43.19	43.50	0	56,019	0.00%
2021/02/01	4	41.65	4	41.25	41.35	0	55,488	0.00%
2021/01/29	0	0.00	7	43.90	42.80	-7	55,267	-0.01%
2021/01/28	23	44.97	25	45.23	44.75	-2	55,130	0.00%
2021/01/27	7	45.15	5	45.34	44.55	2	54,963	0.00%
2021/01/26	11	46.23	0	0.00	45.60	11	55,058	0.02%
2021/01/25	13	45.98	18	45.88	45.65	-5	54,998	-0.01%
2021/01/22	34	44.27	31	44.19	44.80	3	54,629	0.01%
2021/01/21	26	43.76	27	43.92	42.70	-1	54,212	0.00%
2021/01/20	5	42.43	5	42.52	42.10	0	53,579	0.00%
2021/01/19	34	45.58	38	44.97	43.20	-4	52,968	-0.01%
2021/01/18	5	42.20	8	43.49	45.10	-3	52,507	-0.01%
2021/01/15	16	44.63	15	45.75	43.25	1	51,347	0.00%
2021/01/14	12	49.23	13	49.25	48.05	-1	50,492	0.00%
2021/01/13	17	49.00	8	48.78	48.00	9	50,040	0.02%
2021/01/12	131	48.97	129	50.79	49.05	2	49,715	0.00%	大買/大賣/
2021/01/11	89	50.31	89	48.72	50.40	0	48,278	0.00%
2021/01/08	123	48.92	137	47.81	48.50	-14	47,488	-0.03%	大買/大賣/
2021/01/07	118	47.05	104	48.97	47.35	14	46,536	0.03%	大買/大賣/
2021/01/06	69	50.41	88	54.21	50.30	-19	45,072	-0.04%
2021/01/05	39	54.95	41	55.92	54.60	-2	44,340	0.00%
2021/01/04	46	56.41	29	56.63	57.10	17	43,023	0.04%
2020/12/31	79	52.62	67	50.41	52.90	12	40,875	0.03%
2020/12/30	64	50.01	61	50.41	50.10	3	39,737	0.01%
2020/12/29	20	53.32	45	52.37	49.35	-25	38,285	-0.07%
2020/12/28	39	51.29	21	52.66	52.80	18	35,075	0.05%
2020/12/25	65	47.93	70	47.65	48.00	-5	33,634	-0.01%
2020/12/24	12	45.79	26	45.66	45.25	-14	32,551	-0.04%
2020/12/23	123	44.32	107	44.43	45.45	16	32,156	0.05%	大買/大賣/
2020/12/22	29	47.98	24	47.38	43.15	5	31,216	0.02%
2020/12/21	40	45.78	13	46.29	47.50	27	28,681	0.09%
2020/12/18	36	43.73	25	43.59	43.20	11	27,305	0.04%
2020/12/17	0	0.00	22	41.85	42.35	-22	25,975	-0.08%
2020/12/16	0	0.00	2	41.00	41.00	-2	25,507	-0.01%
2020/12/15	10	41.42	8	40.72	40.00	2	25,254	0.01%
2020/12/14	9	40.69	7	40.76	40.75	2	24,601	0.01%
2020/12/11	2	39.50	7	40.87	38.95	-5	24,110	-0.02%
2020/12/10	57	42.14	45	41.89	41.40	12	23,548	0.05%
2020/12/09	26	41.49	43	41.55	41.40	-17	22,943	-0.07%
2020/12/08	36	41.13	51	41.27	40.60	-15	22,173	-0.07%
2020/12/07	1	39.05	8	38.27	38.25	-7	21,113	-0.03%
2020/12/04	13	38.32	7	38.16	38.00	6	20,573	0.03%
2020/12/03	13	39.84	4	40.33	39.50	9	20,136	0.04%
2020/12/02	4	39.86	2	40.60	40.00	2	19,824	0.01%
2020/12/01	11	41.55	5	42.76	41.10	6	19,317	0.03%
2020/11/30	1	43.30	2	42.90	43.70	-1	18,836	-0.01%
2020/11/26	31	41.34	20.2	43.98	40.65	10.9	17,895	0.06%
2020/11/25	4	39.45	4.1	39.48	40.90	-0.1	16,799	0.00%
2020/11/23	0.2	37.45	0	0.00	37.45	0.2	15,818	0.00%
2020/11/20	26	37.39	22	37.17	36.75	4	15,621	0.03%
2020/11/19	367	37.12	366	37.55	37.45	1	15,539	0.01%	大買/大賣/
2020/11/18	47	34.52	34	34.83	36.40	13	14,552	0.09%
2020/11/17	32	32.66	27	32.92	33.35	5	13,788	0.04%
2020/11/16	5	31.85	0	0.00	31.55	5	13,474	0.04%
2020/11/13	50	30.50	0	0.00	30.60	50	13,393	0.37%
2020/11/12	3	32.20	5	31.32	31.20	-2	13,198	-0.02%
2020/11/11	11	31.31	54	31.03	32.45	-43	13,081	-0.33%
2020/11/10	8	32.47	7	32.36	29.80	1	12,631	0.01%
2020/11/06	1	28.95	1	29.15	29.35	0	11,333	0.00%
2020/11/04	0	0.00	1	28.20	28.90	-1	11,238	-0.01%
2020/11/03	0	0.00	8	27.91	28.60	-8	11,022	-0.07%
2020/11/02	3	27.87	1	27.60	27.00	2	10,673	0.02%
2020/10/29	0	0.00	11	26.17	26.70	-11	10,172	-0.11%
2020/10/28	1	26.20	5	26.20	26.15	-4	10,059	-0.04%
2020/10/26	7	25.34	2	25.70	26.85	5	9,717	0.05%
2020/10/21	0	0.00	8	25.24	25.30	-8	9,085	-0.09%
2020/10/20	3	24.60	120	24.50	25.25	-117	8,840	-1.32%	大賣/鉅額交易
2020/10/15	1	24.00	0	0.00	24.05	1	8,399	0.01%
2020/10/14	1	24.30	0	0.00	24.55	1	8,292	0.01%
2020/10/13	7	23.86	4	24.53	25.05	3	8,112	0.04%
2020/10/12	40	23.15	0	0.00	23.15	40	7,687	0.52%
2020/10/08	81	23.67	0	0.00	23.80	81	7,540	1.07%
2020/10/07	17	24.21	0	0.00	24.45	17	7,351	0.23%
2020/10/05	1	21.55	1	21.75	22.85	0	6,852	0.00%
2020/09/29	0	0.00	1	22.00	21.00	-1	6,614	-0.02%
2020/09/28	20.4	21.28	27	21.44	21.65	-6.6	6,365	-0.10%
2020/09/25	0.1	20.45	0	0.00	20.45	0.1	6,001	0.00%
2020/09/16	0.1	19.95	0	0.00	20.10	0.1	5,575	0.00%
2020/09/11	0	0.00	1	20.00	20.00	-1	5,337	-0.02%
2020/09/09	0.1	20.40	0	0.00	20.40	0.1	5,195	0.00%
2020/09/07	0.1	20.00	0	0.00	20.15	0.1	5,064	0.00%
2020/09/04	2	20.00	1	20.00	20.00	1	4,899	0.02%
2020/09/03	0	0.00	1	20.35	20.45	-1	4,775	-0.02%
2020/09/02	1	20.70	0	0.00	20.70	1	4,671	0.02%
2020/09/01	5	21.50	7	20.95	20.95	-2	4,595	-0.04%
2020/08/31	17.1	21.45	14	21.14	21.20	3.1	4,531	0.07%
2020/08/28	3	20.95	0	0.00	21.00	3	4,317	0.07%
2020/08/27	0	0.00	1	21.50	20.90	-1	4,277	-0.02%
2020/08/26	5.1	22.05	5	22.15	22.10	0.1	4,161	0.00%
2020/08/25	31.5	21.91	36	21.73	21.75	-4.5	3,937	-0.11%
2020/08/24	0.1	20.40	0	0.00	20.40	0.1	3,573	0.00%
2020/08/21	1.1	20.10	0	0.00	20.10	1.1	3,516	0.03%
2020/08/19	4.1	20.54	7	20.67	20.35	-2.9	3,250	-0.09%
2020/08/17	5.1	20.39	0	0.00	20.05	5.1	2,835	0.18%
2020/08/14	1.1	19.94	0	0.00	19.90	1.1	2,607	0.04%
2020/08/13	0	0.00	0.1	18.90	19.05	-0.1	2,275	0.00%
2020/08/11	0	0.00	12.7	18.79	18.80	-12.7	2,191	-0.58%
2020/08/10	0.3	19.00	8	18.81	19.00	-7.7	2,144	-0.36%
2020/08/07	1	18.30	0	0.00	18.30	1	2,044	0.05%
2020/08/06	0.1	18.20	1	17.70	18.30	-0.9	2,057	-0.04%
2020/07/31	0.1	17.30	0	0.00	17.40	0.1	2,007	0.00%
2020/07/30	2.1	17.05	0	0.00	17.15	2.1	2,011	0.10%
2020/07/28	2	17.00	0	0.00	16.95	2	2,034	0.10%
2020/07/17	2	18.15	0	0.00	18.10	2	2,067	0.10%
2020/07/16	0	0.00	0.1	18.50	18.55	-0.1	2,081	0.00%
2020/07/15	0	0.00	2	18.70	18.60	-2	2,041	-0.10%
2020/07/14	0	0.00	1	18.75	18.70	-1	2,051	-0.05%
2020/07/13	1.2	18.66	0	0.00	18.80	1.2	2,028	0.06%
2020/07/10	0.1	18.50	0	0.00	18.65	0.1	2,028	0.00%
2020/07/08	2.1	18.41	0	0.00	18.70	2.1	1,906	0.11%
2020/07/07	0.1	18.35	0	0.00	18.40	0.1	1,792	0.01%
2020/07/06	0	0.00	1	17.05	17.65	-1	1,677	-0.06%
2020/07/03	0.2	16.90	4	16.75	16.90	-3.8	1,623	-0.23%
2020/06/23	0.1	16.50	0	0.00	16.60	0.1	1,770	0.01%
2020/06/19	4	16.25	0	0.00	16.25	4	1,824	0.22%
2020/06/16	0.1	16.50	0	0.00	16.70	0.1	1,957	0.01%
2020/06/05	0	0.00	3	16.85	16.70	-3	2,252	-0.13%
2020/06/03	0	0.00	2	16.50	16.55	-2	2,275	-0.09%
2020/05/29	0.1	16.15	0	0.00	16.30	0.1	2,270	0.00%
2020/05/25	0.1	16.05	0	0.00	16.10	0.1	2,242	0.00%
2020/05/21	0.1	16.20	0	0.00	16.25	0.1	2,264	0.00%
2020/05/19	0.1	15.90	0	0.00	16.00	0.1	2,269	0.00%
2020/05/18	0	0.00	2	15.80	15.75	-2	2,282	-0.09%
2020/05/15	2	15.55	0	0.00	15.55	2	2,291	0.09%
2020/05/14	4	15.73	0	0.00	15.60	4	2,297	0.17%
2020/05/07	0	0.00	1	16.65	16.70	-1	2,254	-0.04%
2020/05/05	1	16.45	0	0.00	16.40	1	2,265	0.04%
2020/04/30	0.2	16.85	0	0.00	16.90	0.2	2,272	0.01%
2020/04/29	0	0.00	1	16.70	16.70	-1	2,270	-0.04%
2020/04/28	1	16.45	0	0.00	16.40	1	2,238	0.04%
2020/04/17	0	16.15	0	0.00	16.15	0	2,199	0.00%
2020/04/15	0	0.00	0.2	16.20	16.10	-0.2	2,151	-0.01%
2020/04/14	0.1	15.45	0	0.00	15.45	0.1	2,122	0.00%
2020/04/10	0.1	15.30	0	0.00	15.30	0.1	2,113	0.00%
2020/04/01	0	0.00	10	14.18	14.35	-10	2,011	-0.50%
2020/03/30	8	13.61	0	0.00	13.85	8	1,933	0.41%
2020/03/27	2	13.85	0	0.00	13.90	2	1,903	0.11%
2020/03/26	0	0.00	1	13.65	13.60	-1	1,872	-0.05%
2020/03/19	1	11.85	0	0.00	11.90	1	1,715	0.06%
2020/03/13	1	14.50	0	0.00	15.10	1	1,496	0.07%
2020/03/09	2	16.55	0	0.00	16.50	2	1,389	0.14%
2020/02/06	0	0.00	2	17.35	17.30	-2	1,239	-0.16%
2020/01/30	2	16.80	0	0.00	16.80	2	1,166	0.17%
2019/10/25	0.1	18.55	0	0.00	18.60	0.1	3,637	0.00%
2019/10/24	0.1	18.35	0	0.00	18.40	0.1	3,939	0.00%
2019/10/22	0.1	18.15	0	0.00	18.25	0.1	4,431	0.00%
2019/10/21	0.1	18.15	0	0.00	18.15	0.1	4,525	0.00%
2019/10/18	0.1	17.80	0	0.00	17.90	0.1	4,574	0.00%
2019/09/25	0.1	18.75	0	0.00	18.85	0.1	4,760	0.00%
2019/09/17	0.1	19.10	0	0.00	19.10	0.1	4,828	0.00%
2019/09/12	0.1	19.05	0	0.00	19.15	0.1	4,891	0.00%
2019/09/09	0.1	19.90	0	0.00	19.90	0.1	4,820	0.00%
2019/09/05	3	19.90	0	0.00	19.75	3	4,873	0.06%
2019/09/03	0.1	20.10	0	0.00	20.20	0.1	4,719	0.00%
2019/07/26	0	0.00	28	22.79	21.90	-28	3,167	-0.88%
2019/07/25	1	21.55	2	21.98	21.90	-1	2,829	-0.04%
2019/07/24	0	0.00	2	20.00	20.40	-2	2,501	-0.08%
2019/07/23	0.6	19.45	8	19.45	19.55	-7.4	2,277	-0.32%
2019/07/22	0.1	19.15	14	19.06	19.25	-13.9	2,169	-0.64%
2019/07/18	0.1	18.90	0	0.00	19.00	0.1	2,087	0.00%
2019/07/12	0.1	18.95	0	0.00	19.00	0.1	2,055	0.00%
2019/07/11	0.1	19.40	1	19.50	19.45	-0.9	2,032	-0.04%
2019/07/04	0.8	19.15	0	0.00	19.25	0.8	1,874	0.04%
2019/07/03	0	0.00	5	19.15	19.10	-5	1,844	-0.27%
2019/07/02	10.1	18.60	13	18.74	19.10	-2.9	1,787	-0.16%
2019/07/01	0	0.00	4	18.25	18.25	-4	1,709	-0.23%
2019/06/28	4	18.08	0	0.00	18.10	4	1,697	0.24%
2019/06/14	10	18.49	2	18.80	18.40	8	1,419	0.56%
2019/06/13	0	0.00	5	18.02	18.40	-5	1,370	-0.36%
2019/06/11	5	17.80	0	0.00	17.95	5	1,317	0.38%
2019/06/04	10	17.95	3	17.95	18.00	7	1,236	0.57%
2019/06/03	4	18.18	8	18.70	17.85	-4	1,208	-0.33%
2019/05/31	8	18.33	10	18.80	18.85	-2	1,114	-0.18%
2019/05/30	0	0.00	21	18.83	18.85	-21	1,052	-2.00%
2019/05/29	0.1	18.40	0	0.00	18.50	0.1	994	0.01%
2019/05/28	16	18.06	0	0.00	18.20	16	944	1.69%
2019/05/27	15	18.03	3	18.20	18.05	12	905	1.33%
2019/05/24	10	17.65	0	0.00	17.90	10	854	1.17%
2019/05/23	0	0.00	4	17.65	17.60	-4	823	-0.49%
2019/05/22	20	17.53	0	0.00	17.50	20	811	2.46%
2019/05/14	0	0.00	12	16.63	16.70	-12	687	-1.75%
2019/05/09	0	0.00	3	16.20	16.25	-3	666	-0.45%
2019/05/07	3	16.40	0	0.00	16.45	3	663	0.45%
2019/04/22	0	0.00	20	16.50	16.55	-20	590	-3.39%
2019/04/11	0	0.00	6	16.25	16.25	-6	525	-1.14%
2019/04/10	4	15.95	2	16.15	16.20	2	517	0.39%
2019/04/03	4	16.05	0	0.00	16.15	4	481	0.83%
2019/03/29	6	16.05	0	0.00	16.05	6	451	1.33%
2019/03/28	4	16.05	0	0.00	16.05	4	447	0.89%
2019/03/27	0	0.00	4	16.15	16.20	-4	448	-0.89%
2019/03/25	0	0.00	1	16.00	16.05	-1	452	-0.22%
2019/03/21	3	16.05	0	0.00	16.05	3	454	0.66%
2019/03/19	4	16.00	4	16.15	16.00	0	461	0.00%
2019/02/27	4	16.00	0	0.00	15.95	4	529	0.76%
2019/02/25	20	16.25	0	0.00	16.20	20	512	3.90%
2019/02/18	0	0.00	1	16.20	16.20	-1	494	-0.20%
2019/01/23	0	0.00	1	15.85	15.75	-1	467	-0.21%
2019/01/17	1	15.55	0	0.00	15.60	1	510	0.20%
2019/01/03	2	15.65	0	0.00	15.65	2	680	0.29%
2018/12/28	4	15.65	3	15.95	15.95	1	708	0.14%
2018/12/17	0.1	16.10	0	0.00	16.20	0.1	782	0.01%
2018/12/14	4	16.05	0	0.00	16.10	4	788	0.51%
2018/12/13	0.1	16.30	0	0.00	16.40	0.1	795	0.01%
2018/12/12	0.1	16.30	0	0.00	16.35	0.1	798	0.01%
2018/12/11	0.1	16.05	0	0.00	16.10	0.1	795	0.01%
2018/12/10	0	0.00	4	16.05	16.00	-4	800	-0.50%
2018/12/07	0.1	16.00	0	0.00	16.05	0.1	806	0.01%
2018/12/03	0.1	16.15	0	0.00	16.15	0.1	870	0.01%
2018/11/29	2	16.05	0	0.00	16.00	2	870	0.23%
2018/11/28	0	0.00	1	15.85	16.00	-1	870	-0.11%
2018/11/26	0.1	15.70	0	0.00	15.70	0.1	857	0.01%
2018/11/22	0	0.00	1	15.60	15.45	-1	865	-0.12%
2018/10/31	1	15.05	0	0.00	15.10	1	1,143	0.09%
2018/10/29	1	15.20	0	0.00	15.40	1	1,124	0.09%
2018/10/26	10	15.93	10	15.80	15.80	0	1,126	0.00%
2018/10/25	1	15.80	0	0.00	15.90	1	1,117	0.09%
2018/10/24	4	15.90	0	0.00	16.25	4	1,121	0.36%
2018/10/23	0	0.00	2	16.25	16.10	-2	1,119	-0.18%
2018/10/18	0.1	16.05	2	16.20	16.15	-1.9	1,138	-0.17%
2018/10/15	0.1	16.05	0	0.00	16.05	0.1	1,143	0.01%
2018/10/05	4	16.60	0	0.00	16.30	4	1,202	0.33%
2018/10/03	0	0.00	1	16.75	16.70	-1	1,199	-0.08%
2018/10/01	1	16.85	0	0.00	16.75	1	1,223	0.08%
2018/09/17	0	0.00	1	16.90	16.80	-1	1,322	-0.08%
2018/09/14	1	16.95	0	0.00	16.95	1	1,334	0.07%
2018/09/12	0	0.00	2	16.95	16.85	-2	1,331	-0.15%
2018/09/10	0	0.00	4	16.80	16.80	-4	1,323	-0.30%
2018/09/04	6	16.70	0	0.00	16.70	6	1,331	0.45%
2018/08/08	0	0.00	1	16.85	16.80	-1	1,290	-0.08%
2018/08/06	0	0.00	4	16.90	16.80	-4	1,349	-0.30%
2018/07/27	0	0.00	2	16.90	16.80	-2	1,368	-0.15%
2018/07/25	2	16.75	0	0.00	16.65	2	1,362	0.15%
2018/07/17	0.1	17.05	6	17.04	17.15	-5.9	1,292	-0.46%
2018/07/16	1	16.70	2	16.90	16.80	-1	1,260	-0.08%
2018/07/13	0	0.00	1	17.05	17.20	-1	1,226	-0.08%
2018/07/12	5	16.75	0	0.00	16.95	5	1,212	0.41%
2018/07/11	2	16.70	0	0.00	16.80	2	1,211	0.17%
2018/07/06	5	16.67	2	16.80	16.75	3	1,275	0.24%
2018/07/04	0	0.00	1	17.20	17.20	-1	1,325	-0.08%
2018/07/03	0	0.00	2	17.15	17.10	-2	1,330	-0.15%
2018/06/21	0	0.00	2	16.70	16.65	-2	1,336	-0.15%
2018/06/20	0	0.00	4	16.60	16.65	-4	1,356	-0.29%
2018/06/19	4	16.45	0	0.00	16.45	4	1,357	0.29%
2018/05/28	0	0.00	2	16.65	16.65	-2	1,595	-0.13%
2018/05/23	4	16.40	0	0.00	16.40	4	1,608	0.25%
2018/05/22	2	16.55	2	16.85	16.55	0	1,590	0.00%
2018/05/17	0	0.00	4	16.60	16.55	-4	1,629	-0.25%
2018/05/16	8	16.31	4	16.50	16.50	4	1,621	0.25%
2018/05/14	3	16.77	0	0.00	16.75	3	1,644	0.18%
2018/05/10	2	17.05	0	0.00	17.00	2	1,656	0.12%
2018/04/30	0	0.00	1	17.35	17.15	-1	1,758	-0.06%
2018/04/20	0	0.00	1	17.20	17.20	-1	1,860	-0.05%
2018/04/17	1	16.90	0	0.00	17.05	1	1,940	0.05%
2018/01/31	1	18.50	0	0.00	18.60	1	3,128	0.03%
2018/01/29	1	18.90	0	0.00	18.90	1	3,115	0.03%
2018/01/26	1	19.10	0	0.00	18.90	1	3,131	0.03%
2018/01/25	0	0.00	1	19.50	19.35	-1	3,110	-0.03%
2018/01/23	1	19.20	0	0.00	19.20	1	3,105	0.03%
2018/01/18	0	0.00	3	19.90	19.85	-3	3,078	-0.10%
2018/01/17	0	0.00	2	19.75	20.00	-2	3,103	-0.06%
2018/01/11	5	20.00	0	0.00	19.90	5	3,369	0.15%
2018/01/10	0	0.00	1	19.95	19.90	-1	3,335	-0.03%