萬海 (2615)-群益金鼎-中山券商分點個股進出

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)

股價
87.0
漲跌
▲4.9
漲幅
+5.97%
成交量
29,021張
產業
上市航運類股
2328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－群益金鼎-中山券商分點個股進出

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

群益金鼎-中山券商分點個股進出
群益金鼎-中山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
2024/05/28	17	86.46	28	85.46	87.00	-11	21,736	-0.05%
2024/05/27	33	77.82	2	77.45	82.10	31	21,665	0.14%
2024/05/24	0	0.00	35.6	73.63	74.90	-35.6	21,326	-0.17%
2024/05/23	2	71.05	59	70.83	71.10	-57	21,128	-0.27%
2024/05/22	31	71.17	1	71.20	71.20	30	21,144	0.14%
2024/05/20	27	70.90	6	70.27	70.80	21	21,096	0.10%
2024/05/17	5	70.62	72	70.86	70.00	-67	21,037	-0.32%
2024/05/16	4	70.90	0	0.00	71.90	4	20,902	0.02%
2024/05/15	45	69.66	20	69.63	70.50	25	20,605	0.12%
2024/05/14	110.7	71.50	125.3	71.43	68.40	-14.6	19,005	-0.08%	大買/大賣/
2024/05/13	12	68.93	82	70.06	70.10	-70	13,910	-0.50%
2024/05/10	40	61.76	25.1	63.08	63.80	15	11,861	0.13%
2024/05/09	3	55.33	36.9	56.85	58.00	-33.9	10,361	-0.33%
2024/05/08	2	51.75	33	53.85	52.80	-31	9,418	-0.33%
2024/05/07	6	51.03	2	50.75	50.80	4	8,781	0.05%
2024/05/06	0	0.00	0.1	49.90	49.80	-0.1	8,545	0.00%
2024/05/03	0.1	49.55	0	0.00	49.40	0.1	8,490	0.00%
2024/05/02	21	52.28	26	50.62	49.40	-5	8,400	-0.06%
2024/04/30	7	49.77	4	50.48	50.70	3	7,939	0.04%
2024/04/29	2	50.15	34.1	49.69	49.55	-32.1	7,708	-0.42%
2024/04/26	33.2	48.91	14	47.48	48.35	19.2	7,407	0.26%
2024/04/24	0	0.00	1	45.20	45.45	-1	7,132	-0.01%
2024/04/23	1	44.90	0	0.00	44.95	1	7,199	0.01%
2024/04/19	7	43.87	7	43.60	43.25	0	7,188	0.00%
2024/04/18	0	0.00	0.1	42.90	42.90	-0.1	7,189	0.00%
2024/04/16	2	43.75	0	0.00	42.90	2	7,492	0.03%
2024/04/15	4	45.10	0	0.00	45.10	4	7,909	0.05%
2024/04/10	1	44.80	0	0.00	44.50	1	9,432	0.01%
2024/04/09	3	44.88	0	0.00	44.95	3	9,660	0.03%
2024/03/26	2	44.80	1	44.15	44.55	1	14,921	0.01%
2024/03/21	10	45.70	0	0.00	45.10	10	16,959	0.06%
2024/03/20	0.1	45.10	3.2	45.61	45.00	-3.1	17,230	-0.02%
2024/03/19	1	45.80	0	0.00	45.50	1	17,402	0.01%
2024/03/18	6	45.93	0	0.00	45.65	6	17,526	0.03%
2024/03/15	8.1	45.09	5	46.45	46.45	3.1	17,778	0.02%
2024/03/14	1	47.20	0	0.00	47.10	1	17,606	0.01%
2024/03/13	0	0.00	3	49.43	49.00	-3	17,484	-0.02%
2024/03/11	0	0.00	1	49.60	49.30	-1	17,544	-0.01%
2024/03/08	4	48.13	0	0.00	48.65	4	17,905	0.02%
2024/03/06	5	48.66	0	0.00	48.40	5	18,390	0.03%
2024/03/05	2	49.75	0	0.00	49.35	2	18,379	0.01%
2024/03/04	1	49.10	0	0.00	49.65	1	18,350	0.01%
2024/03/01	3	49.98	0	0.00	49.90	3	18,376	0.02%
2024/02/27	5	48.35	0.3	48.60	48.10	4.7	17,884	0.03%
2024/02/26	30	49.15	0	0.00	48.80	30	17,833	0.17%
2024/02/22	1	50.10	0	0.00	50.00	1	17,821	0.01%
2024/02/21	1	49.25	0	0.00	49.00	1	17,723	0.01%
2024/02/16	0	0.00	0.3	47.55	47.30	-0.3	17,819	0.00%
2024/02/01	0.2	49.85	0	0.00	49.65	0.2	17,868	0.00%
2024/01/30	1	49.90	0	0.00	49.45	1	17,848	0.01%
2024/01/25	7	49.60	0	0.00	49.75	7	17,876	0.04%
2024/01/23	0.1	50.50	0	0.00	50.20	0.1	17,846	0.00%
2024/01/19	1.1	51.41	0	0.00	51.20	1.1	17,791	0.01%
2024/01/18	1	52.20	6	52.57	52.50	-5	17,695	-0.03%
2024/01/17	1	52.10	1	51.40	51.00	0	17,539	0.00%
2024/01/16	0	0.00	3	51.43	52.00	-3	17,383	-0.02%
2024/01/12	0.1	52.70	0	0.00	52.50	0.1	17,179	0.00%
2024/01/11	0	50.90	0	0.00	50.90	0	17,038	0.00%
2024/01/10	6	50.20	1	50.60	50.70	5	16,960	0.03%
2024/01/09	11	52.89	2	52.55	52.40	9	16,693	0.05%
2024/01/08	8	56.40	2	56.40	56.20	6	16,210	0.04%
2024/01/05	5	57.10	1	56.80	57.90	4	15,999	0.03%
2024/01/04	5.1	56.95	9	57.20	57.00	-3.9	15,558	-0.03%
2024/01/03	4	55.30	56	55.10	55.00	-52	14,793	-0.35%
2024/01/02	68	57.52	14	56.51	54.70	54	14,512	0.37%
2023/12/28	1	55.50	1	55.30	55.20	0	13,906	0.00%
2023/12/27	3	57.07	3	57.20	56.60	0	13,795	0.00%
2023/12/26	1	56.20	4.6	55.23	56.00	-3.6	13,532	-0.03%
2023/12/25	25.1	56.30	119	55.81	54.50	-93.9	13,140	-0.71%	大賣/
2023/12/22	90.6	60.24	20.5	60.26	60.10	70.1	12,342	0.57%
2023/12/21	84	55.32	12	57.83	59.60	72	10,570	0.68%
2023/12/20	2	53.85	2	54.15	54.50	0	9,261	0.00%
2023/12/19	3.1	53.37	53	53.48	52.30	-49.9	8,798	-0.57%
2023/12/18	78	52.97	32	52.55	52.90	46	8,116	0.57%
2023/12/15	2	50.35	1	50.30	50.60	1	7,335	0.01%
2023/12/14	3	48.90	0	0.00	49.05	3	7,080	0.04%
2023/12/13	0.1	49.95	2	50.30	50.10	-1.9	6,925	-0.03%
2023/12/12	14	52.46	5	51.80	51.80	9	7,366	0.12%
2023/12/11	0	0.00	10	53.00	52.40	-10	7,192	-0.14%
2023/12/08	0	0.00	2	51.05	51.10	-2	6,988	-0.03%
2023/12/07	0	0.00	2	50.85	50.10	-2	6,981	-0.03%
2023/12/06	2	51.10	0	0.00	51.30	2	6,957	0.03%
2023/12/05	3.1	50.95	51.1	50.62	52.00	-48	6,865	-0.70%
2023/12/04	53	51.81	8	51.83	52.50	45	6,511	0.69%
2023/12/01	4.1	48.28	5.1	48.54	48.65	-1	6,098	-0.02%
2023/11/30	0	0.00	7	46.73	46.70	-7	5,955	-0.12%
2023/11/29	2	46.65	4.1	46.60	46.55	-2.1	6,006	-0.04%
2023/11/27	2	45.90	0	0.00	46.00	2	5,993	0.03%
2023/11/24	3	45.70	0	0.00	45.50	3	5,985	0.05%
2023/11/23	3	45.73	0	0.00	45.75	3	6,051	0.05%
2023/11/22	5	45.64	0	0.00	45.65	5	6,052	0.08%
2023/11/16	0	0.00	1	47.60	47.40	-1	6,207	-0.02%
2023/11/15	1	47.90	3	47.08	47.85	-2	6,230	-0.03%
2023/11/14	4	46.39	1	46.50	46.10	3	6,289	0.05%
2023/10/13	2.3	44.86	1	45.00	44.25	1.3	6,610	0.02%
2023/10/12	1	45.50	1	45.45	45.65	0	6,579	0.00%
2023/10/11	1	45.25	1	46.00	45.25	0	6,647	0.00%
2023/10/06	1	47.05	1	46.90	46.95	0	6,776	0.00%
2023/10/04	0	0.00	1	46.00	46.35	-1	6,971	-0.01%
2023/10/03	1	47.15	0	0.00	46.00	1	7,134	0.01%
2023/10/02	1	47.60	0	0.00	47.35	1	7,230	0.01%
2023/09/28	1	48.45	0	0.00	48.30	1	7,291	0.01%
2023/09/26	0	0.00	1	49.15	48.70	-1	8,660	-0.01%
2023/09/25	1	48.90	1	49.10	49.20	0	9,197	0.00%
2023/09/22	1	49.45	0	0.00	49.50	1	9,463	0.01%
2023/09/21	0	0.00	6.1	50.05	49.80	-6.1	9,532	-0.06%
2023/09/20	1.1	51.98	12	51.38	51.30	-11	9,490	-0.12%
2023/09/19	0	0.00	10	50.70	50.50	-10	9,382	-0.11%
2023/09/18	0	0.00	2	50.80	50.90	-2	9,376	-0.02%
2023/09/15	2	50.85	6	50.84	50.60	-4	9,386	-0.04%
2023/09/14	1	48.00	8	48.54	48.85	-7	8,722	-0.08%
2023/09/13	2	46.30	0	0.00	46.65	2	8,628	0.02%
2023/09/12	2	46.53	0	0.00	46.80	2	8,725	0.02%
2023/09/11	2	46.08	0	0.00	46.00	2	8,719	0.02%
2023/09/08	1	46.30	0	0.00	46.30	1	8,781	0.01%
2023/09/06	0	0.00	12	46.84	46.30	-12	8,880	-0.14%
2023/09/05	2	47.15	2	46.90	47.30	0	8,935	0.00%
2023/09/04	1	45.20	1	46.60	46.50	0	9,162	0.00%
2023/09/01	3	45.28	2	45.05	44.90	1	9,167	0.01%
2023/08/31	3	45.82	0	0.00	45.30	3	9,261	0.03%
2023/08/30	0	0.00	2.2	45.77	45.85	-2.2	9,242	-0.02%
2023/08/28	1	46.00	19	45.73	46.10	-18	9,394	-0.19%
2023/08/23	8	48.14	1	49.50	47.55	7	9,478	0.07%
2023/08/22	0	0.00	30	48.70	48.70	-30	9,435	-0.32%
2023/08/21	0.1	49.60	0	0.00	49.30	0.1	9,449	0.00%
2023/08/18	30	50.20	4	50.88	50.50	26	9,404	0.28%
2023/08/16	4	47.56	0	0.00	47.60	4	9,232	0.04%
2023/08/15	0	0.00	3	48.95	49.00	-3	9,236	-0.03%
2023/08/08	1	49.85	3	50.00	50.10	-2	9,472	-0.02%
2023/08/04	1	51.60	1	51.60	51.60	0	9,661	0.00%
2023/08/01	1	51.20	0	0.00	51.10	1	9,706	0.01%
2023/07/31	1	51.40	0	0.00	50.40	1	9,784	0.01%
2023/07/28	1	51.10	0	0.00	51.80	1	9,824	0.01%
2023/07/24	0.1	49.54	0	0.00	49.30	0.1	10,070	0.00%
2023/07/21	12	50.68	10	51.10	50.90	2	10,120	0.02%
2023/07/20	0.1	51.50	0.2	51.60	51.90	-0.1	10,171	0.00%
2023/07/19	0.1	50.80	1	51.50	50.90	-0.9	10,214	-0.01%
2023/07/18	1	51.40	0	0.00	50.40	1	10,362	0.01%
2023/07/17	1	50.90	1	51.10	51.00	0	10,322	0.00%
2023/07/14	0.1	50.20	2	50.30	50.40	-2	10,323	-0.02%
2023/07/13	0.2	50.10	1	51.00	49.30	-0.8	10,335	-0.01%
2023/07/12	7	52.14	6	51.98	51.60	1	10,261	0.01%
2023/07/10	10	54.56	11	53.87	53.60	-1	10,259	-0.01%
2023/07/07	4.1	56.50	6	56.77	56.70	-2	10,090	-0.02%
2023/07/05	6.1	56.80	7	57.36	57.70	-1	9,939	-0.01%
2023/07/04	34	59.79	21	58.80	57.30	13	9,675	0.13%
2023/07/03	6.4	58.34	1	58.50	58.90	5.4	8,716	0.06%
2023/06/30	0	58.30	1	58.80	59.00	-1	8,216	-0.01%
2023/06/29	3.1	57.70	0	0.00	57.30	3.1	7,941	0.04%
2023/06/28	1	59.10	0	0.00	58.40	1	7,880	0.01%
2023/06/27	1	58.80	0	0.00	58.80	1	7,873	0.01%
2023/06/19	3	61.53	0	0.00	61.10	3	7,892	0.04%
2023/06/16	1	62.80	1.2	62.58	62.60	-0.2	7,918	0.00%
2023/06/15	2.1	61.71	0	0.00	61.70	2.1	7,940	0.03%
2023/06/14	5.1	62.11	11	62.64	62.20	-5.9	8,067	-0.07%
2023/06/13	0	0.00	0.1	61.70	61.80	-0.1	8,375	0.00%
2023/06/12	1	60.92	0	0.00	62.10	1	8,862	0.01%
2023/06/09	0.1	61.60	0	0.00	61.80	0.1	9,553	0.00%
2023/06/08	10	61.80	5	61.98	61.50	5	9,687	0.05%
2023/06/07	10	59.80	0	0.00	59.80	10	9,917	0.10%
2023/06/06	0	0.00	1	59.40	59.50	-1	9,925	-0.01%
2023/06/05	1	58.00	0	0.00	58.00	1	9,958	0.01%
2023/06/01	1	57.50	1	57.10	57.10	0	10,059	0.00%
2023/05/31	4	58.55	0	0.00	58.00	4	10,104	0.04%
2023/05/30	0	0.00	1	60.50	58.70	-1	10,281	-0.01%
2023/05/26	1	59.60	0	0.00	58.90	1	10,595	0.01%
2023/05/25	1.1	58.78	0	0.00	58.70	1.1	10,907	0.01%
2023/05/19	0	0.00	1.3	59.90	60.30	-1.3	11,432	-0.01%
2023/05/11	1	60.50	0	0.00	59.10	1	11,447	0.01%
2023/05/10	0	0.00	1	61.50	61.60	-1	11,368	-0.01%
2023/05/05	2	59.70	0	0.00	59.50	2	11,898	0.02%
2023/05/03	4	61.13	0	0.00	60.50	4	12,004	0.03%
2023/05/02	1.2	63.24	1	63.30	63.20	0.2	11,970	0.00%
2023/04/26	1	63.30	0	0.00	63.70	1	12,253	0.01%
2023/04/25	2	65.50	0	0.00	64.20	2	12,258	0.02%
2023/04/20	1	67.70	0	0.00	67.70	1	12,473	0.01%
2023/04/19	2	69.05	1	69.10	68.00	1	12,630	0.01%
2023/04/18	1	69.50	1	69.90	69.00	0	12,772	0.00%
2023/04/17	0	0.00	1	71.20	70.50	-1	12,889	-0.01%
2023/04/14	12	68.50	0.8	69.80	69.90	11.3	13,041	0.09%
2023/04/13	3	68.10	2	68.50	68.50	1	13,235	0.01%
2023/04/10	3	69.23	0	0.00	68.80	3	14,135	0.02%
2023/04/07	3	69.40	0	0.00	69.40	3	14,505	0.02%
2023/04/06	0	0.00	3	68.73	67.80	-3	14,953	-0.02%
2023/03/30	1	68.90	1	68.70	68.50	0	17,126	0.00%
2023/03/29	0	0.00	3	68.90	68.80	-3	17,649	-0.02%
2023/03/28	4	70.18	0	0.00	69.30	4	18,203	0.02%
2023/03/27	2	69.90	0	0.00	69.70	2	18,992	0.01%
2023/03/23	0	0.00	1	70.10	69.90	-1	20,125	0.00%
2023/03/21	3.1	69.29	1	69.70	69.00	2.1	20,226	0.01%
2023/03/20	5	70.66	7	69.89	69.60	-2	20,233	-0.01%
2023/03/17	1	68.70	8	68.80	69.00	-7	20,203	-0.03%
2023/03/16	11	69.82	10	67.60	68.20	1	20,128	0.00%
2023/03/15	26	71.33	19	71.73	71.00	7	19,886	0.04%
2023/03/14	31	73.23	11	73.37	72.50	20	19,571	0.10%
2023/03/13	5	78.98	16	80.21	80.50	-11	18,898	-0.06%
2023/03/10	16	79.71	12.2	80.54	79.10	3.9	18,755	0.02%
2023/03/09	1	79.80	10	80.10	80.10	-9	18,527	-0.05%
2023/03/08	12	79.07	0	0.00	79.00	12	18,647	0.06%
2023/03/06	5	80.84	10	80.50	80.60	-5	18,803	-0.03%
2023/03/03	10	80.70	0	0.00	81.10	10	19,016	0.05%
2023/03/02	0	0.00	15	80.15	80.70	-15	19,149	-0.08%
2023/03/01	14	77.79	3	78.23	78.60	11	18,998	0.06%
2023/02/24	8	79.25	22	79.61	79.60	-14	18,961	-0.07%
2023/02/23	1	79.60	13	79.35	79.20	-12	18,829	-0.06%
2023/02/22	6	78.00	2	77.90	76.70	4	18,592	0.02%
2023/02/21	6.1	75.51	5	76.86	77.50	1.1	18,344	0.01%
2023/02/17	1	73.00	0	0.00	73.30	1	18,522	0.01%
2023/02/15	1	73.60	1	74.20	73.70	0	19,073	0.00%
2023/02/14	1	75.00	1	74.90	74.80	0	19,329	0.00%
2023/02/13	1	73.70	2	73.45	73.80	-1	19,474	-0.01%
2023/02/10	0	0.00	6	75.87	75.50	-6	19,706	-0.03%
2023/02/09	1	76.80	4	77.80	76.90	-3	20,025	-0.01%
2023/02/06	6	76.95	0	0.00	76.10	6	20,482	0.03%
2023/02/03	21.1	80.46	22	80.06	79.50	-0.9	20,459	0.00%
2023/02/02	4	78.45	1	77.50	78.60	3	20,220	0.01%
2023/02/01	0	0.00	3	76.50	76.70	-3	20,217	-0.01%
2023/01/31	5	75.80	0	0.00	75.90	5	20,313	0.02%
2023/01/30	1	73.90	0	0.00	75.60	1	20,414	0.00%
2023/01/17	1	74.30	1	73.60	73.60	0	20,433	0.00%
2023/01/16	0	0.00	3	73.70	73.70	-3	20,475	-0.01%
2023/01/13	2	74.40	0	0.00	74.50	2	20,424	0.01%
2023/01/12	1	75.20	1	74.60	74.10	0	20,536	0.00%
2023/01/11	1	77.20	1	76.70	76.10	0	20,473	0.00%
2023/01/10	3	77.93	3	77.17	76.50	0	20,444	0.00%
2023/01/09	4	77.23	1	76.70	77.50	3	20,639	0.01%
2023/01/06	0	0.00	1	76.40	77.80	-1	20,709	0.00%
2023/01/05	1	78.00	2	78.05	77.10	-1	20,762	0.00%
2023/01/04	1	78.30	10	77.70	77.10	-9	20,903	-0.04%
2023/01/03	6	80.88	2.3	80.15	79.20	3.7	20,825	0.02%
2022/12/30	2	80.45	2	80.30	80.10	0	20,753	0.00%
2022/12/29	10.1	79.13	11	79.55	79.20	-0.9	20,637	0.00%
2022/12/28	21	79.16	4	79.40	79.00	17	20,583	0.08%
2022/12/27	7	84.40	5	83.80	82.10	2	20,463	0.01%
2022/12/26	16	84.48	10	83.22	82.40	6	20,553	0.03%
2022/12/23	22	85.66	22.1	85.49	86.20	0	20,344	0.00%
2022/12/22	26	84.26	54	84.08	87.20	-28	19,732	-0.14%
2022/12/21	18.2	78.39	24	79.03	79.80	-5.8	18,579	-0.03%
2022/12/20	10.1	76.51	59.4	78.07	76.70	-49.4	18,285	-0.27%
2022/12/19	94	78.63	87.1	76.94	76.20	6.9	18,086	0.04%
2022/12/16	76	76.51	22	74.65	78.80	54	17,509	0.31%
2022/12/15	3	72.53	2	72.30	72.50	1	16,827	0.01%
2022/12/13	23.4	70.09	14	70.45	70.30	9.4	17,331	0.05%
2022/12/12	2	69.20	0	0.00	69.30	2	17,584	0.01%
2022/12/09	0	0.00	3	70.00	70.10	-3	17,814	-0.02%
2022/12/08	0.1	69.20	40	69.00	68.60	-40	18,088	-0.22%
2022/12/07	4	70.18	2	70.65	69.10	2	18,250	0.01%
2022/12/06	3	73.20	101.1	70.50	70.60	-98.1	18,254	-0.54%	大賣/
2022/12/05	4	74.48	0	0.00	74.30	4	18,390	0.02%
2022/12/02	0	0.00	0.8	74.60	74.50	-0.8	18,584	0.00%
2022/12/01	1.1	75.67	6	76.93	75.30	-5	18,774	-0.03%
2022/11/30	3	75.43	3	75.77	76.10	0	18,698	0.00%
2022/11/29	3	73.00	3	73.70	74.70	0	18,769	0.00%
2022/11/28	53	72.90	0	0.00	72.90	53	18,998	0.28%
2022/11/25	3	75.90	4.4	76.19	74.90	-1.4	18,973	-0.01%
2022/11/24	55.1	75.01	6	73.90	75.40	49.1	19,000	0.26%
2022/11/23	4	70.10	23	70.80	71.10	-19	18,785	-0.10%
2022/11/22	21	69.32	0	0.00	69.10	21	18,934	0.11%
2022/11/21	2	70.05	100	70.38	69.50	-98	18,878	-0.52%
2022/11/18	2	73.00	0	0.00	71.80	2	18,843	0.01%
2022/11/17	3	75.03	1	75.20	74.20	2	18,944	0.01%
2022/11/16	21	74.97	21.1	74.04	75.30	-0.1	18,910	0.00%
2022/11/15	0	0.00	35	74.34	74.60	-35	18,998	-0.18%
2022/11/14	3.1	74.36	13	74.57	74.10	-9.9	18,805	-0.05%
2022/11/11	103	75.70	3	74.87	73.50	100	18,698	0.53%	大買/
2022/11/10	4	73.50	4	73.35	74.40	0	18,395	0.00%
2022/11/09	51	72.21	2	71.85	72.00	49	18,244	0.27%
2022/11/08	43	71.53	29	71.81	70.40	14	18,282	0.08%
2022/11/07	5	69.26	3	70.10	70.00	2	18,009	0.01%
2022/11/04	2	66.20	1	67.00	66.60	1	17,759	0.01%
2022/11/03	2	65.20	1	65.60	65.80	1	17,605	0.01%
2022/11/02	1	67.00	1	66.30	66.50	0	17,748	0.00%
2022/11/01	2	66.15	15	66.09	66.00	-13	17,590	-0.07%
2022/10/31	1	66.90	0	0.00	67.70	1	17,596	0.01%
2022/10/28	2	69.35	122	68.79	68.50	-120	17,585	-0.68%	大賣/鉅額交易
2022/10/27	68	69.73	9	69.94	70.50	59	17,529	0.34%
2022/10/26	39	69.10	1	69.00	69.20	38	17,483	0.22%
2022/10/25	57	69.17	0	0.00	67.70	57	17,395	0.33%
2022/10/24	2	69.45	3	69.73	68.50	-1	17,586	-0.01%
2022/10/21	1	67.20	1	66.80	66.50	0	17,570	0.00%
2022/10/20	0	0.00	8	64.08	66.90	-8	17,578	-0.05%
2022/10/19	1	68.70	1	68.20	67.90	0	17,706	0.00%
2022/10/17	6	63.85	6	64.18	64.90	0	17,705	0.00%
2022/10/14	0	0.00	1	68.50	68.80	-1	17,512	-0.01%
2022/10/13	2	67.55	2.3	65.61	65.40	-0.3	17,873	0.00%
2022/10/12	1	68.30	0	0.00	68.30	1	18,252	0.01%
2022/10/11	3	72.40	5	72.84	72.20	-2	18,103	-0.01%
2022/10/07	20.3	73.83	21	74.45	73.20	-0.8	17,998	0.00%
2022/10/06	0	0.00	30	73.60	73.60	-30	18,048	-0.17%
2022/10/05	1	73.40	3.1	73.80	72.90	-2.1	18,103	-0.01%
2022/10/04	33	71.27	42	72.53	71.60	-9	18,225	-0.05%
2022/10/03	78	70.28	33	70.10	70.30	45	18,110	0.25%
2022/09/30	7	64.46	14	65.99	66.80	-7	17,994	-0.04%
2022/09/29	5	66.78	5	67.96	66.50	0	17,966	0.00%
2022/09/28	20	68.77	48	66.39	65.70	-28	17,990	-0.16%
2022/09/27	5	70.26	5	71.02	71.00	0	18,355	0.00%
2022/09/26	19.1	71.51	19.1	70.64	69.40	0	18,480	0.00%
2022/09/23	9.1	75.96	13	75.65	74.90	-3.9	18,620	-0.02%
2022/09/22	46	75.93	42	74.62	74.70	4	18,861	0.02%
2022/09/21	31	74.92	31	75.60	78.30	0	19,104	0.00%
2022/09/20	1	75.00	1	75.90	75.10	0	19,163	0.00%
2022/09/19	23	76.77	11	75.12	74.10	12	19,630	0.06%
2022/09/16	6	79.67	1.2	79.86	80.70	4.9	19,925	0.02%
2022/09/15	17.2	80.88	22	81.28	80.70	-4.9	20,286	-0.02%
2022/09/14	3	75.10	4	76.55	79.10	-1	20,546	0.00%
2022/09/13	11	77.89	12	78.49	77.70	-1	20,614	0.00%
2022/09/12	21	76.80	1	77.20	76.90	20	20,925	0.10%
2022/09/08	10	73.13	17	73.41	74.10	-7	20,836	-0.03%
2022/09/07	10	73.93	17	73.82	74.50	-7	20,908	-0.03%
2022/09/06	23	77.66	8	77.90	76.80	15	20,750	0.07%
2022/09/05	25	77.17	14	76.82	76.20	11	20,692	0.05%
2022/09/02	20	81.42	34.3	80.09	78.00	-14.3	20,581	-0.07%
2022/09/01	1	84.60	0	0.00	83.70	1	20,346	0.00%
2022/08/31	13.2	84.26	9.9	83.82	86.80	3.3	20,415	0.02%
2022/08/30	3	86.20	3	86.60	86.10	0	20,129	0.00%
2022/08/29	8	86.65	8	87.05	86.30	0	20,111	0.00%
2022/08/26	50	93.50	1	93.50	93.10	49	20,046	0.24%
2022/08/25	3	92.07	4.1	92.61	92.80	-1.1	20,010	-0.01%
2022/08/24	16	92.23	15	91.69	91.30	1	20,068	0.00%
2022/08/23	9.1	94.88	13	94.92	94.60	-3.9	20,090	-0.02%
2022/08/22	14	96.04	58	96.64	95.10	-44	20,154	-0.22%
2022/08/19	0.2	101.00	0	0.00	100.50	0.2	20,021	0.00%
2022/08/18	0	0.00	2	100.75	101.00	-2	20,220	-0.01%
2022/08/17	3	101.00	5	101.50	101.50	-2	20,697	-0.01%
2022/08/16	3	100.00	1	100.00	99.90	2	21,251	0.01%
2022/08/15	4	101.75	4	101.50	101.50	0	21,871	0.00%
2022/08/12	1	103.50	1	104.00	104.50	0	21,770	0.00%
2022/08/11	8	103.25	8	103.81	103.00	0	21,901	0.00%
2022/08/09	6	105.17	34	105.10	105.00	-28	21,937	-0.13%
2022/08/08	8	107.19	4	106.25	107.50	4	21,826	0.02%
2022/08/05	4	107.50	6	106.50	107.50	-2	21,846	-0.01%
2022/08/04	2	103.50	2	104.00	104.00	0	21,921	0.00%
2022/08/03	5	105.20	5	104.20	104.50	0	21,955	0.00%
2022/08/02	3	105.00	2	104.50	105.00	1	22,088	0.00%
2022/08/01	3	105.33	3	106.67	107.50	0	22,109	0.00%
2022/07/29	7	106.64	6	106.08	107.00	1	22,202	0.00%
2022/07/28	22	102.77	14	102.04	102.00	8	22,118	0.04%
2022/07/27	2	102.75	3	102.50	104.50	-1	22,091	0.00%
2022/07/26	7	101.13	6	101.75	100.50	1	22,099	0.00%
2022/07/25	4	104.88	1	104.00	104.00	3	21,952	0.01%
2022/07/22	2	107.00	2	106.25	106.50	0	21,993	0.00%
2022/07/21	5	106.40	0	0.00	105.50	5	22,013	0.02%
2022/07/20	18.1	107.52	16	106.44	103.50	2.1	21,989	0.01%
2022/07/19	6	128.75	5	127.00	131.00	1	21,598	0.00%
2022/07/18	0	0.00	5	120.00	121.00	-5	21,147	-0.02%
2022/07/15	3	117.67	1	118.50	117.00	2	21,144	0.01%
2022/07/14	5	115.90	7.6	115.32	118.50	-2.6	21,219	-0.01%
2022/07/13	0	0.00	1.2	116.37	113.50	-1.2	21,063	-0.01%
2022/07/12	7	114.79	5.1	113.13	112.00	2	20,966	0.01%
2022/07/08	15.2	119.48	15	120.53	120.50	0.2	20,675	0.00%
2022/07/07	1	114.50	3	115.00	116.50	-2	20,505	-0.01%
2022/07/06	20	114.78	19	115.03	113.50	1	20,500	0.00%
2022/07/05	20	114.45	15	116.03	116.00	5	20,405	0.02%
2022/07/04	3	114.17	6	114.83	115.50	-3	19,948	-0.02%
2022/07/01	1	119.00	0.2	120.00	111.00	0.8	19,836	0.00%
2022/06/30	57	119.19	8	118.25	119.00	49	19,480	0.25%
2022/06/29	6	121.67	51	120.20	120.00	-45	19,155	-0.23%
2022/06/28	3	124.50	4	127.63	128.00	-1	18,787	-0.01%
2022/06/27	13	123.54	19	123.61	128.00	-6	18,412	-0.03%
2022/06/24	2.1	115.95	8	118.00	116.50	-5.9	17,937	-0.03%
2022/06/23	6	113.17	2	112.25	110.50	4	17,617	0.02%
2022/06/22	13	119.85	10	115.50	120.00	3	17,276	0.02%
2022/06/21	0	0.00	1	124.00	123.50	-1	16,758	-0.01%
2022/06/20	0	0.00	0.1	124.00	119.50	-0.1	16,534	0.00%
2022/06/17	1	130.00	1	131.50	131.00	0	16,156	0.00%
2022/06/16	4.3	137.27	0	0.00	131.00	4.3	15,984	0.03%
2022/06/15	1.3	142.85	0	0.00	140.50	1.3	16,030	0.01%
2022/06/14	2	142.50	3	142.50	143.00	-1	16,380	-0.01%
2022/06/13	2.1	143.10	5.2	144.24	143.00	-3.1	17,312	-0.02%
2022/06/10	6	150.75	6	151.00	150.00	0	17,735	0.00%
2022/06/09	2	156.25	1	155.50	155.00	1	17,977	0.01%
2022/06/08	1	161.50	0	0.00	161.50	1	18,124	0.01%
2022/06/07	3	159.00	0	0.00	159.00	3	18,565	0.02%
2022/06/06	1	159.00	5	162.30	158.50	-4	19,086	-0.02%
2022/06/02	6	159.25	4	159.50	158.50	2	19,672	0.01%
2022/05/31	1	161.00	0	157.50	157.00	1	22,047	0.00%
2022/05/27	1	158.50	3	159.17	160.50	-2	22,706	-0.01%
2022/05/26	5	160.50	10	161.20	156.50	-5	23,032	-0.02%
2022/05/25	7	161.64	6	160.42	160.50	1	23,196	0.00%
2022/05/24	21.1	165.28	5	162.60	161.50	16.1	23,415	0.07%
2022/05/23	5	158.20	25	159.58	163.50	-20	23,452	-0.09%
2022/05/20	1	148.00	1	148.00	149.00	0	23,616	0.00%
2022/05/19	10	142.50	3	142.67	146.00	7	24,528	0.03%
2022/05/18	0	0.00	3	144.50	147.50	-3	25,491	-0.01%
2022/05/17	4	146.13	1	143.50	143.00	3	26,034	0.01%
2022/05/16	11	150.27	5	150.50	148.00	6	26,380	0.02%
2022/05/13	1	152.50	0	0.00	153.50	1	26,755	0.00%
2022/05/12	1	151.00	2	147.25	148.50	-1	27,852	0.00%
2022/05/11	5	150.70	4	152.00	151.50	1	28,048	0.00%
2022/05/10	2	148.50	5.1	151.59	151.50	-3.1	28,426	-0.01%
2022/05/09	2	148.75	1	150.00	148.00	1	28,842	0.00%
2022/05/06	6	149.92	5	150.90	151.50	1	29,843	0.00%
2022/05/05	5	152.60	10	151.40	153.00	-5	29,960	-0.02%
2022/05/04	5	149.70	12	150.00	148.50	-7	29,923	-0.02%
2022/05/03	4	143.50	2	144.50	146.00	2	30,123	0.01%
2022/04/29	2	146.00	3	147.33	146.00	-1	30,426	0.00%
2022/04/28	2	144.00	1	142.00	142.00	1	30,615	0.00%
2022/04/27	5.1	140.43	6	141.83	144.00	-0.9	30,648	0.00%
2022/04/26	1	148.95	30	149.83	145.00	-29	30,761	-0.09%
2022/04/25	4	149.13	0	0.00	148.00	4	30,860	0.01%
2022/04/22	2	155.75	0	0.00	156.00	2	30,890	0.01%
2022/04/21	0	0.00	5	159.00	157.50	-5	31,098	-0.02%
2022/04/20	1	155.50	0	0.00	155.50	1	31,348	0.00%
2022/04/19	4	154.50	7	154.93	156.00	-3	31,482	-0.01%
2022/04/18	0.1	152.00	0	0.00	151.00	0.1	31,728	0.00%
2022/04/15	1	155.50	1.1	156.00	155.00	-0.1	32,036	0.00%
2022/04/14	0	0.00	1	159.00	154.50	-1	32,163	0.00%
2022/04/13	1	156.00	2	156.25	158.00	-1	32,253	0.00%
2022/04/12	33	149.00	1	148.00	153.00	32	32,311	0.10%
2022/04/11	1	155.00	0	0.00	151.50	1	32,351	0.00%
2022/04/08	0	0.00	1	155.50	154.00	-1	32,947	0.00%
2022/04/07	4	151.86	0	0.00	149.50	4	33,063	0.01%
2022/04/06	3	155.00	3	155.67	156.00	0	33,093	0.00%
2022/04/01	2	160.00	0	0.00	160.00	2	33,478	0.01%
2022/03/31	0	0.00	1	157.00	158.50	-1	33,528	0.00%
2022/03/30	1	156.00	2	157.50	160.00	-1	33,688	0.00%
2022/03/29	2	155.50	2	158.25	154.50	0	33,769	0.00%
2022/03/28	22	155.34	13	153.31	156.00	9	34,092	0.03%
2022/03/25	7.2	154.53	2	156.50	153.50	5.2	34,467	0.02%
2022/03/24	2.1	161.74	3	161.50	160.00	-1	34,857	0.00%
2022/03/23	3	164.17	1	163.50	163.00	2	35,566	0.01%
2022/03/22	1	164.00	1	164.50	162.50	0	36,222	0.00%
2022/03/21	3.1	163.35	4	164.63	163.00	-1	37,126	0.00%
2022/03/18	6.2	161.95	26	162.21	163.00	-19.8	38,261	-0.05%
2022/03/17	6.2	164.92	7	164.57	168.00	-0.8	38,841	0.00%
2022/03/16	30.4	167.00	25	167.66	161.50	5.4	39,919	0.01%
2022/03/15	10.2	178.66	6	175.83	172.50	4.2	39,944	0.01%
2022/03/14	6.2	179.18	9	180.50	182.00	-2.8	41,030	-0.01%
2022/03/11	5.2	176.31	7	176.14	175.00	-1.8	42,473	0.00%
2022/03/10	12	179.29	7	180.00	176.50	5	43,249	0.01%
2022/03/09	7	174.57	8	174.00	174.00	-1	43,857	0.00%
2022/03/08	17.2	171.72	17	171.32	170.50	0.2	44,460	0.00%
2022/03/07	40.1	186.58	23	190.98	180.00	17.1	43,865	0.04%
2022/03/04	68.1	196.69	64	195.08	192.00	4.1	43,042	0.01%
2022/03/03	7	194.50	7	194.71	192.00	0	41,921	0.00%
2022/03/02	15	191.73	14	191.64	190.50	1	41,774	0.00%
2022/03/01	9	191.61	53	192.15	193.00	-44	41,636	-0.11%
2022/02/25	11	186.18	12.1	186.99	187.00	-1.1	41,391	0.00%
2022/02/24	10.1	186.92	31	189.90	182.00	-20.9	41,218	-0.05%
2022/02/23	84	189.92	26	189.90	190.00	58	40,843	0.14%
2022/02/22	21	188.55	69	182.81	181.50	-48	40,488	-0.12%
2022/02/21	71	197.08	7	198.50	195.00	64	39,762	0.16%
2022/02/18	17	194.50	35	190.73	194.50	-18	39,031	-0.05%
2022/02/17	19	184.05	19.2	185.06	183.00	-0.2	38,225	0.00%
2022/02/16	0	0.00	2	185.00	183.50	-2	37,912	-0.01%
2022/02/15	4	179.65	5	180.70	178.50	-1	38,206	0.00%
2022/02/14	17	180.15	23	180.78	180.00	-6	38,783	-0.02%
2022/02/11	4	175.25	33	176.73	172.00	-29	38,390	-0.08%
2022/02/10	13	175.73	6	172.17	175.50	7	39,037	0.02%
2022/02/09	60	175.88	52	174.37	173.50	8	39,741	0.02%
2022/02/08	71	171.59	47	171.06	172.00	24	39,830	0.06%
2022/02/07	4	151.38	9.1	157.07	162.00	-5.1	39,996	-0.01%
2022/01/26	1	146.59	6	148.25	147.50	-5	41,239	-0.01%
2022/01/25	12.1	148.37	2	149.50	145.50	10	41,581	0.02%
2022/01/24	15	151.53	39	149.90	153.00	-24	41,813	-0.06%
2022/01/21	24	152.04	3	153.17	151.50	21	42,137	0.05%
2022/01/20	5	161.50	3	161.33	161.00	2	42,290	0.00%
2022/01/19	7	163.29	12.1	161.58	161.50	-5.1	42,524	-0.01%
2022/01/18	10	166.45	7	167.07	166.00	3	42,715	0.01%
2022/01/17	7	168.93	3	168.50	166.00	4	43,550	0.01%
2022/01/14	4	169.63	3	170.33	173.50	1	44,029	0.00%
2022/01/13	9	173.83	8	173.63	168.50	1	44,460	0.00%
2022/01/12	8.1	179.16	3	178.00	176.00	5.1	44,725	0.01%
2022/01/11	3	178.83	3	181.00	181.50	0	45,521	0.00%
2022/01/10	15.1	183.90	12	182.08	179.50	3.1	46,605	0.01%
2022/01/07	9	187.50	5	189.10	187.50	4	47,315	0.01%
2022/01/06	17.1	191.06	9	192.56	191.00	8.1	48,866	0.02%
2022/01/05	15	190.80	20	191.98	191.00	-5	49,726	-0.01%
2022/01/04	9	186.50	9	188.78	191.50	0	50,499	0.00%
2022/01/03	18.1	188.97	58.1	194.58	187.50	-40	51,296	-0.08%
2021/12/30	12	199.04	30	200.67	198.50	-18	51,827	-0.03%
2021/12/29	8	200.44	4	201.25	201.00	4	52,778	0.01%
2021/12/28	56	204.79	19.1	203.13	200.50	36.9	54,654	0.07%
2021/12/27	8	198.88	9	199.89	199.00	-1	55,451	0.00%
2021/12/24	16	200.56	12	202.75	199.00	4	56,326	0.01%
2021/12/23	12	201.33	4	203.88	200.00	8	56,322	0.01%
2021/12/22	40.1	203.92	16	203.59	204.00	24.1	56,540	0.04%
2021/12/21	18	198.92	59	200.34	207.00	-41	56,543	-0.07%
2021/12/20	82.1	199.50	74.4	200.78	199.00	7.7	56,620	0.01%
2021/12/17	18	201.22	22	202.09	200.00	-4	56,644	-0.01%
2021/12/16	22.5	200.05	91.1	200.40	196.50	-68.6	56,315	-0.12%
2021/12/15	56	195.88	22.1	197.16	199.00	33.9	56,196	0.06%
2021/12/14	26	197.85	26.1	197.38	189.50	-0.1	56,156	0.00%
2021/12/13	52	206.93	34	208.13	201.50	18	55,319	0.03%
2021/12/10	45	208.76	76	203.60	210.50	-31	55,553	-0.06%
2021/12/09	37	200.68	54.5	199.39	208.00	-17.5	54,894	-0.03%
2021/12/08	41	198.73	22.5	198.42	197.00	18.5	54,715	0.03%
2021/12/07	75.2	183.47	82	188.76	191.00	-6.9	54,241	-0.01%
2021/12/06	6.3	174.62	110	171.99	176.50	-103.7	53,587	-0.19%	大賣/鉅額交易
2021/12/03	80	169.53	64	169.10	164.50	16	53,625	0.03%
2021/12/02	9.1	161.07	85.1	164.59	169.50	-76	53,692	-0.14%
2021/12/01	3	155.17	3	154.83	154.50	0	53,099	0.00%
2021/11/30	3	156.17	3	156.00	156.50	0	53,553	0.00%
2021/11/29	2	153.50	4.1	151.88	153.00	-2.1	54,150	0.00%
2021/11/26	11	158.32	7	155.07	152.00	4	55,260	0.01%
2021/11/25	30	154.68	9	156.44	157.50	21	55,943	0.04%
2021/11/24	3.1	154.35	10	154.35	154.00	-6.9	56,530	-0.01%
2021/11/23	11	156.13	8	157.06	154.00	3	58,328	0.01%
2021/11/22	7.1	155.81	7.2	157.09	154.50	-0.1	60,206	0.00%
2021/11/19	27	159.00	7	158.14	156.00	20	61,871	0.03%
2021/11/18	21	160.88	3.1	160.65	160.50	17.9	64,140	0.03%
2021/11/17	7.6	158.55	6	157.83	158.50	1.6	66,010	0.00%
2021/11/16	63	160.48	13	160.04	161.00	50	67,378	0.07%
2021/11/15	10	158.95	4	158.25	157.00	6	69,856	0.01%
2021/11/12	21	159.81	21	160.60	159.00	0	71,211	0.00%
2021/11/11	37.2	169.13	25	170.54	159.50	12.2	71,484	0.02%
2021/11/10	19	184.05	13	184.27	177.00	6	72,107	0.01%
2021/11/09	43	185.79	31.1	186.54	183.50	11.9	73,224	0.02%
2021/11/08	23	181.35	21	184.98	190.00	2	73,787	0.00%
2021/11/05	21	174.26	56	175.75	178.00	-35	74,735	-0.05%
2021/11/04	54	176.44	60.6	177.76	174.50	-6.6	76,083	-0.01%
2021/11/03	48.9	171.10	34.1	171.41	171.50	14.8	76,323	0.02%
2021/11/02	19	161.63	35	162.70	161.00	-16	76,868	-0.02%
2021/11/01	43.7	159.97	21	161.31	158.50	22.7	77,612	0.03%
2021/10/29	16	159.56	20.1	160.24	160.00	-4.1	78,267	-0.01%
2021/10/28	35	155.01	35.2	156.46	153.50	-0.2	79,584	0.00%
2021/10/27	31	153.79	37.6	154.17	153.00	-6.6	82,036	-0.01%
2021/10/26	43	157.08	39	158.62	157.00	4	84,992	0.00%
2021/10/25	34.1	156.40	38.4	156.37	157.50	-4.3	87,571	0.00%
2021/10/22	75	154.65	65	155.11	152.50	10	90,066	0.01%
2021/10/21	60	164.01	49	160.60	159.00	11	91,770	0.01%
2021/10/20	260	161.60	262	160.11	159.50	-2	92,550	0.00%	大買/大賣/
2021/10/19	29	159.83	34	161.21	158.00	-5	94,278	-0.01%
2021/10/18	42.1	152.94	15	154.17	160.00	27.1	96,471	0.03%
2021/10/15	21	162.26	8	163.13	161.00	13	97,931	0.01%
2021/10/14	23	158.54	29	159.78	164.50	-6	98,982	-0.01%
2021/10/13	29	158.09	56	156.99	155.00	-27	99,248	-0.03%
2021/10/12	11	156.18	6.1	156.93	153.50	4.9	101,711	0.00%
2021/10/08	75	169.19	59	167.14	169.50	16	102,911	0.02%
2021/10/07	150	173.87	126	175.18	171.50	24	105,121	0.02%	大買/大賣/
2021/10/06	20.1	164.86	64	171.02	161.50	-43.9	106,167	-0.04%
2021/10/05	11	166.14	20	170.25	173.00	-9	107,309	-0.01%
2021/10/04	15	172.07	10	173.90	165.50	5	108,342	0.00%
2021/10/01	44	191.19	33	193.12	183.50	11	110,613	0.01%
2021/09/30	22.1	201.96	20	202.50	203.50	2.1	112,158	0.00%
2021/09/29	15	201.93	9.1	201.28	200.50	5.9	113,993	0.01%
2021/09/28	24	202.48	14	203.04	203.50	10	115,755	0.01%
2021/09/27	85	215.45	81	212.34	208.00	4	117,732	0.00%
2021/09/24	15	213.73	23	214.63	215.00	-8	121,860	-0.01%
2021/09/23	15	209.03	17	209.03	207.50	-2	123,853	0.00%
2021/09/22	25	203.18	13	203.88	203.00	12	127,961	0.01%
2021/09/17	14	205.11	23	207.04	210.00	-9	129,019	-0.01%
2021/09/16	9	203.17	9	202.33	200.50	0	131,239	0.00%
2021/09/15	52	201.98	47	201.10	205.00	5	132,972	0.00%
2021/09/14	32	209.00	20	208.08	201.50	12	136,191	0.01%
2021/09/13	35	212.56	46	213.67	210.00	-11	138,442	-0.01%
2021/09/10	108.1	211.66	47	210.94	211.50	61.1	139,336	0.04%	大買/
2021/09/09	37	208.14	20	207.55	207.50	17	140,530	0.01%
2021/09/08	32	212.02	62	210.25	213.00	-30	141,059	-0.02%
2021/09/07	31	203.56	31	204.87	209.50	0	141,359	0.00%
2021/09/06	11	218.17	11	216.23	211.00	0	140,707	0.00%
2021/09/03	25	230.87	13	228.68	222.00	12	140,444	0.01%
2021/09/02	29	238.14	46	240.03	235.50	-17	139,951	-0.01%
2021/09/01	47	239.08	19	239.97	235.00	28	139,269	0.02%
2021/08/31	14	247.86	21	248.14	248.00	-7	138,045	-0.01%
2021/08/30	26	254.02	51	252.89	249.00	-25	137,102	-0.02%
2021/08/27	88	255.51	57.1	256.63	252.00	30.9	136,378	0.02%
2021/08/26	69.1	256.25	37	256.47	258.00	32.1	134,570	0.02%
2021/08/25	35	250.61	64	254.28	262.00	-29	132,823	-0.02%
2021/08/24	131.5	249.16	120	247.90	244.00	11.5	131,087	0.01%	大買/大賣/
2021/08/23	59	239.51	221.1	246.58	248.00	-162.1	129,142	-0.13%	大賣/鉅額交易
2021/08/20	92	218.52	42	217.95	225.50	50	129,352	0.04%
2021/08/19	82	225.25	76	222.16	213.00	6	130,804	0.00%
2021/08/18	35	210.53	46	213.39	226.00	-11	129,864	-0.01%
2021/08/17	31	213.64	29	214.10	205.50	2	130,875	0.00%
2021/08/16	46	213.40	37	214.09	215.00	9	131,847	0.01%
2021/08/13	69	227.71	39	226.56	215.00	30	131,260	0.02%
2021/08/12	51	219.95	52	220.38	230.00	-1	131,665	0.00%
2021/08/11	40	217.64	23	218.45	217.00	17	131,247	0.01%
2021/08/10	103	230.81	54	229.95	225.00	49	129,537	0.04%	大買/
2021/08/09	44	234.38	48	235.15	229.00	-4	128,839	0.00%
2021/08/06	52	233.66	43.1	234.42	231.00	8.9	128,536	0.01%
2021/08/05	44	226.61	38	222.30	221.00	6	127,154	0.00%
2021/08/04	40	234.80	31	233.24	233.00	9	126,543	0.01%
2021/08/03	60	231.59	34.5	234.23	229.00	25.5	126,639	0.02%
2021/08/02	79.5	220.70	99	225.31	232.00	-19.5	125,565	-0.02%
2021/07/30	58	239.72	46	242.37	223.50	12	123,176	0.01%
2021/07/29	79.1	237.44	162.5	237.39	248.00	-83.4	120,666	-0.07%	大賣/
2021/07/28	135.2	208.17	99.9	210.45	225.50	35.3	118,502	0.03%	大買/
2021/07/27	61.9	206.27	33	206.06	205.00	28.9	116,098	0.02%
2021/07/26	77.1	224.00	49	227.44	216.50	28.1	115,006	0.02%
2021/07/23	57.1	244.30	62.6	244.77	240.00	-5.5	113,819	0.00%
2021/07/22	117.5	229.11	126	227.72	240.00	-8.5	112,099	-0.01%	大買/大賣/
2021/07/21	69.4	251.05	71.1	250.49	238.50	-1.7	109,689	0.00%
2021/07/20	69.4	270.00	72	271.56	260.50	-2.6	107,231	0.00%
2021/07/19	29	291.48	29.1	292.58	286.00	-0.1	105,706	0.00%
2021/07/16	98.1	292.30	90.4	294.47	286.00	7.7	105,178	0.01%
2021/07/15	74.1	268.19	79.1	269.35	278.50	-5	102,364	0.00%
2021/07/14	73.3	253.62	70	251.69	253.50	3.3	101,196	0.00%
2021/07/13	45.3	277.53	29.4	280.08	258.50	15.9	98,531	0.02%
2021/07/12	44.2	287.13	51.2	289.49	287.00	-7	96,744	-0.01%
2021/07/09	78.2	288.12	76	290.64	275.00	2.2	94,700	0.00%
2021/07/08	135	278.38	141.3	281.65	304.00	-6.3	92,400	-0.01%	大買/大賣/
2021/07/07	89	284.38	76.1	285.31	276.50	12.9	89,534	0.01%
2021/07/06	78.7	312.65	88.3	307.25	296.00	-9.6	87,537	-0.01%
2021/07/05	84.5	312.11	56.2	312.72	302.00	28.3	85,714	0.03%
2021/07/02	48.4	334.76	58	332.52	326.50	-9.6	83,762	-0.01%
2021/07/01	178.1	334.87	197.1	330.21	336.00	-19	81,705	-0.02%	大買/大賣/
2021/06/30	79	309.66	52.1	309.08	321.00	26.9	77,304	0.03%
2021/06/29	107.1	306.11	128.1	300.46	292.00	-21	75,146	-0.03%	大買/大賣/
2021/06/28	3	297.33	9.1	299.28	300.00	-6.1	71,395	-0.01%
2021/06/25	127.1	268.17	78.7	269.68	273.00	48.4	70,194	0.07%	大買/
2021/06/24	34	240.10	54	235.39	248.50	-20	67,663	-0.03%
2021/06/23	139.2	244.83	129	239.41	226.00	10.2	65,883	0.02%	大買/大賣/
2021/06/22	42.1	265.26	75	259.19	251.00	-32.9	61,674	-0.05%
2021/06/21	10.1	241.69	20	244.50	249.00	-9.9	58,851	-0.02%
2021/06/18	33	214.64	38	219.20	226.50	-5	58,156	-0.01%
2021/06/17	35	203.87	30	203.79	206.00	5	56,643	0.01%
2021/06/16	95	202.63	74	204.22	205.50	21	55,154	0.04%
2021/06/15	4	188.75	24	183.25	191.50	-20	53,839	-0.04%
2021/06/11	42	171.75	28.3	170.07	174.50	13.7	53,432	0.03%
2021/06/10	5	153.54	18	151.00	159.00	-13	53,228	-0.02%
2021/06/09	2	159.50	29	159.00	160.00	-27	53,324	-0.05%
2021/06/08	48.2	162.48	4.1	162.62	165.00	44.1	53,404	0.08%
2021/06/07	9	146.72	9	146.83	153.00	0	53,464	0.00%
2021/06/04	11	158.23	115	156.76	155.50	-104	53,521	-0.19%	大賣/鉅額交易
2021/06/03	47.2	162.08	22.2	162.96	161.00	25.1	53,592	0.05%
2021/06/02	60.4	162.40	61.1	161.41	160.00	-0.7	53,515	0.00%
2021/06/01	18	159.19	16	151.84	159.50	2	53,205	0.00%
2021/05/31	76.1	151.45	79	146.91	145.00	-2.9	53,006	-0.01%
2021/05/28	67	149.63	99	149.56	154.50	-32	52,533	-0.06%
2021/05/27	83	136.89	92	137.13	140.50	-9	50,723	-0.02%
2021/05/26	166	123.45	45	122.66	128.00	121	47,866	0.25%	大買/鉅額交易
2021/05/25	54.3	121.42	40	122.93	116.50	14.3	46,237	0.03%
2021/05/24	93.2	120.30	78	122.79	125.00	15.2	43,825	0.03%
2021/05/21	56.2	113.68	58	113.97	114.00	-1.8	42,234	0.00%
2021/05/20	58	98.56	59	99.93	104.00	-1	41,724	0.00%
2021/05/19	55	92.80	37	92.96	94.60	18	39,609	0.05%
2021/05/18	15	83.75	33	84.95	86.00	-18	39,042	-0.05%
2021/05/17	24	79.88	16	81.07	78.20	8	38,911	0.02%
2021/05/14	19	77.61	444	79.44	81.60	-425	37,764	-1.13%	大賣/鉅額交易
2021/05/13	2	80.10	2	80.85	80.10	0	36,679	0.00%
2021/05/12	416	92.74	18	91.61	88.90	398	36,346	1.10%	大買/鉅額交易
2021/05/11	227	103.31	402	98.18	98.70	-175	36,361	-0.48%	大買/大賣/鉅額交易
2021/05/10	70	96.42	60	100.07	101.50	10	35,317	0.03%
2021/05/07	26	90.23	31	90.97	92.30	-5	34,558	-0.01%
2021/05/06	14	91.98	12	90.63	89.90	2	34,312	0.01%
2021/05/05	57	92.16	46	92.37	92.50	11	33,721	0.03%
2021/05/04	37	98.77	25	97.27	91.40	12	33,189	0.04%
2021/05/03	48	100.07	17	102.03	101.50	31	32,428	0.10%
2021/04/29	12	92.83	14.2	93.64	94.70	-2.2	31,563	-0.01%
2021/04/28	16	96.10	11	96.14	92.50	5	31,936	0.02%
2021/04/27	151	93.49	19	94.79	91.20	132	31,941	0.41%	大買/鉅額交易
2021/04/26	51	89.02	50	88.31	90.20	1	31,963	0.00%
2021/04/23	6.2	85.69	2	89.00	82.00	4.2	32,715	0.01%
2021/04/22	13	95.22	62	92.67	85.80	-49	32,945	-0.15%
2021/04/21	122	85.17	124	88.49	89.60	-2	32,068	-0.01%	大買/大賣/
2021/04/20	42	80.12	55	80.29	81.50	-13	31,928	-0.04%
2021/04/19	62	80.07	14	79.96	80.60	48	32,264	0.15%
2021/04/16	6	71.18	203	70.02	73.30	-197	32,430	-0.61%	大賣/鉅額交易
2021/04/15	6	65.65	19	66.22	66.70	-13	32,892	-0.04%
2021/04/14	242	66.24	9	64.88	65.30	233	34,186	0.68%	大買/鉅額交易
2021/04/13	8	64.09	11	64.41	64.30	-3	34,459	-0.01%
2021/04/12	3	62.60	6	62.78	64.00	-3	35,159	-0.01%
2021/04/09	6	57.50	4	57.43	58.20	2	36,862	0.01%
2021/04/08	8	58.81	7.1	58.68	58.90	0.9	37,908	0.00%
2021/04/07	9	57.73	64.4	58.17	58.70	-55.4	39,236	-0.14%
2021/04/06	25	57.36	130	56.06	57.40	-105	42,280	-0.25%	大賣/鉅額交易
2021/04/01	46	56.30	5	56.30	55.90	41	43,279	0.09%
2021/03/31	116	56.95	20	56.43	55.10	96	44,129	0.22%	大買/
2021/03/30	17	54.20	113	54.32	54.60	-96	44,067	-0.22%	大賣/
2021/03/29	106	54.52	17	54.74	55.40	89	44,720	0.20%	大買/
2021/03/26	16	51.18	115	51.11	52.90	-99	46,649	-0.21%	大賣/
2021/03/25	7	50.61	161	50.22	49.90	-154	47,659	-0.32%	大賣/鉅額交易
2021/03/24	19.3	51.70	10	51.91	52.00	9.3	48,732	0.02%
2021/03/23	37	52.15	46	52.31	51.70	-9	48,863	-0.02%
2021/03/22	342	53.86	148	54.33	54.50	194	48,009	0.40%	大買/大賣/鉅額交易
2021/03/19	24	49.83	5	50.00	49.55	19	47,755	0.04%
2021/03/18	5.2	49.62	32	49.94	49.95	-26.8	48,015	-0.06%
2021/03/17	6	49.23	7	48.99	49.00	-1	48,441	0.00%
2021/03/16	0	0.00	10	48.65	48.65	-10	48,956	-0.02%
2021/03/15	2	48.33	90	48.65	48.70	-88	49,649	-0.18%
2021/03/12	10	48.65	10	47.40	47.40	0	50,455	0.00%
2021/03/11	9	48.02	9	47.40	47.25	0	50,756	0.00%
2021/03/10	15	47.27	1	46.80	47.00	14	50,926	0.03%
2021/03/09	0	0.00	11	46.40	47.50	-11	51,141	-0.02%
2021/03/08	0	0.00	40	45.40	45.40	-40	51,479	-0.08%
2021/03/04	1	46.05	1	46.45	46.05	0	52,319	0.00%
2021/03/03	27	46.29	27	47.14	47.30	0	52,717	0.00%
2021/03/02	18	48.38	4	48.86	45.50	14	53,775	0.03%
2021/02/26	0	0.00	4	46.95	47.95	-4	54,074	-0.01%
2021/02/25	1	48.00	71	47.31	47.30	-70	54,060	-0.13%
2021/02/24	4	47.40	4	46.80	46.00	0	54,183	0.00%
2021/02/23	91	47.85	63	47.27	46.70	28	54,262	0.05%
2021/02/22	33	47.06	12	46.83	46.75	21	54,800	0.04%
2021/02/19	5	44.87	50	45.04	44.50	-45	54,951	-0.08%
2021/02/18	93	45.66	70	45.92	45.25	23	55,206	0.04%
2021/02/17	98	44.16	41	43.93	43.90	57	54,788	0.10%
2021/02/05	1	42.20	0	0.00	42.20	1	54,773	0.00%
2021/02/04	5	42.83	3	43.53	43.50	2	54,818	0.00%
2021/02/03	21	43.80	42	43.18	42.25	-21	55,361	-0.04%
2021/02/02	111	43.79	44	43.21	43.50	67	56,019	0.12%	大買/
2021/02/01	2	41.48	1	41.40	41.35	1	55,488	0.00%
2021/01/29	20	44.65	36	42.52	42.80	-16	55,267	-0.03%
2021/01/28	45	45.22	33	44.79	44.75	12	55,130	0.02%
2021/01/27	3	45.77	5	45.70	44.55	-2	54,963	0.00%
2021/01/26	34	46.07	31	45.59	45.60	3	55,058	0.01%
2021/01/25	26	46.08	24	45.72	45.65	2	54,998	0.00%
2021/01/22	22	43.79	39	44.21	44.80	-17	54,629	-0.03%
2021/01/21	42	43.72	21	43.76	42.70	21	54,212	0.04%
2021/01/20	47	42.88	46	42.45	42.10	1	53,579	0.00%
2021/01/19	69	45.22	34	44.82	43.20	35	52,968	0.07%
2021/01/18	74	44.03	75	43.99	45.10	-1	52,507	0.00%
2021/01/15	19	44.16	24	44.67	43.25	-5	51,347	-0.01%
2021/01/14	35	49.19	19	49.39	48.05	16	50,492	0.03%
2021/01/13	51	48.55	50	48.68	48.00	1	50,040	0.00%
2021/01/12	153	48.87	129	48.95	49.05	24	49,715	0.05%	大買/大賣/
2021/01/11	129	49.19	116	49.58	50.40	13	48,278	0.03%	大買/大賣/
2021/01/08	18	48.40	25	48.80	48.50	-7	47,488	-0.01%
2021/01/07	147	47.88	151	47.70	47.35	-4	46,536	-0.01%	大買/大賣/
2021/01/06	102	52.62	98	52.77	50.30	4	45,072	0.01%	大買/
2021/01/05	82	54.85	69	55.09	54.60	13	44,340	0.03%
2021/01/04	91	55.19	131	56.64	57.10	-40	43,023	-0.09%	大賣/
2020/12/31	87	51.81	98	52.04	52.90	-11	40,875	-0.03%
2020/12/30	61	49.36	65	49.28	50.10	-4	39,737	-0.01%
2020/12/29	344	52.73	244	53.13	49.35	100	38,285	0.26%	大買/大賣/
2020/12/28	38	51.34	166	49.83	52.80	-128	35,075	-0.36%	大賣/鉅額交易
2020/12/25	305	48.13	206	47.86	48.00	99	33,634	0.29%	大買/大賣/
2020/12/24	48	45.63	39	45.71	45.25	9	32,551	0.03%
2020/12/23	62	43.53	67	44.83	45.45	-5	32,156	-0.02%
2020/12/22	238	47.52	240	47.18	43.15	-2	31,216	-0.01%	大買/大賣/
2020/12/21	20	44.87	27	45.99	47.50	-7	28,681	-0.02%
2020/12/18	61	43.56	62	43.44	43.20	-1	27,305	0.00%
2020/12/17	28	42.34	65	42.23	42.35	-37	25,975	-0.14%
2020/12/16	2	40.93	1	40.60	41.00	1	25,507	0.00%
2020/12/15	43	41.16	20	41.23	40.00	23	25,254	0.09%
2020/12/14	39	40.93	24	41.03	40.75	15	24,601	0.06%
2020/12/11	22	39.92	12	40.56	38.95	10	24,110	0.04%
2020/12/10	29	42.41	30	41.91	41.40	-1	23,548	0.00%
2020/12/09	5	41.59	12	41.45	41.40	-7	22,943	-0.03%
2020/12/08	108	41.17	116.5	41.26	40.60	-8.5	22,173	-0.04%	大買/大賣/
2020/12/07	53	38.45	59	38.57	38.25	-6	21,113	-0.03%
2020/12/04	16.5	38.53	3	38.00	38.00	13.5	20,573	0.07%
2020/12/03	31	40.55	28	39.99	39.50	3	20,136	0.01%
2020/12/02	72	40.35	49	40.26	40.00	23	19,824	0.12%
2020/12/01	66	41.81	70	41.84	41.10	-4	19,317	-0.02%
2020/11/30	57	43.00	58	43.06	43.70	-1	18,836	-0.01%
2020/11/27	132	42.36	141	42.38	43.00	-9	18,393	-0.05%	大買/大賣/
2020/11/26	137	41.25	129	41.43	40.65	8	17,895	0.04%	大買/大賣/
2020/11/25	68	39.22	88	39.15	40.90	-20	16,799	-0.12%
2020/11/24	8	36.99	34.5	37.08	37.20	-26.5	16,009	-0.17%
2020/11/23	22	37.53	73	37.75	37.45	-51	15,818	-0.32%
2020/11/20	53	37.15	34	37.57	36.75	19	15,621	0.12%
2020/11/19	132	36.63	143	36.75	37.45	-11	15,539	-0.07%	大買/大賣/
2020/11/18	40	35.61	36.3	35.54	36.40	3.7	14,552	0.03%
2020/11/13	8	30.73	8	30.84	30.60	0	13,393	0.00%
2020/11/12	55	31.19	55	31.40	31.20	0	13,198	0.00%
2020/11/11	51	31.56	52	31.66	32.45	-1	13,081	-0.01%
2020/11/10	112	31.94	27	30.75	29.80	85	12,631	0.67%	大買/
2020/11/09	0	0.00	5	31.34	32.25	-5	11,564	-0.04%
2020/11/06	4	29.13	0	0.00	29.35	4	11,333	0.04%
2020/11/05	8	29.04	8	28.75	28.95	0	11,279	0.00%
2020/11/04	12	28.23	18	27.98	28.90	-6	11,238	-0.05%
2020/11/03	7	28.45	4	28.58	28.60	3	11,022	0.03%
2020/10/30	17	26.36	17	26.41	26.20	0	10,273	0.00%
2020/10/29	1	26.70	0	0.00	26.70	1	10,172	0.01%
2020/10/26	0	0.00	6	25.88	26.85	-6	9,717	-0.06%
2020/10/22	0	0.00	4	24.75	24.45	-4	9,161	-0.04%
2020/10/21	27	25.31	23	25.27	25.30	4	9,085	0.04%
2020/10/20	2	24.38	1	25.05	25.25	1	8,840	0.01%
2020/10/19	0	0.00	2	23.20	23.55	-2	8,522	-0.02%
2020/10/16	2	23.55	0	0.00	23.55	2	8,469	0.02%
2020/10/15	4	24.70	4	24.40	24.05	0	8,399	0.00%
2020/10/14	2	24.33	0	0.00	24.55	2	8,292	0.02%
2020/10/13	30	24.05	33	24.87	25.05	-3	8,112	-0.04%
2020/10/12	2	23.40	0	0.00	23.15	2	7,687	0.03%
2020/10/08	15	23.60	26	23.75	23.80	-11	7,540	-0.15%
2020/10/07	62	23.84	59	23.92	24.45	3	7,351	0.04%
2020/10/06	78	22.87	60	22.89	23.45	18	7,094	0.25%
2020/10/05	20	22.85	0	0.00	22.85	20	6,852	0.29%
2020/09/30	1	20.95	1	21.35	21.25	0	6,606	0.00%
2020/09/29	32	22.11	32	21.42	21.00	0	6,614	0.00%
2020/09/28	1	21.55	20	21.10	21.65	-19	6,365	-0.30%
2020/09/25	23	20.45	2	20.25	20.45	21	6,001	0.35%
2020/09/16	0	0.00	2	19.70	20.10	-2	5,575	-0.04%
2020/09/14	2	19.90	1	19.60	19.75	1	5,435	0.02%
2020/09/10	0	0.00	2	20.40	20.40	-2	5,238	-0.04%
2020/09/09	0	0.00	3	20.50	20.40	-3	5,195	-0.06%
2020/09/07	1	20.50	0	0.00	20.15	1	5,064	0.02%
2020/09/04	3	20.00	0	0.00	20.00	3	4,899	0.06%
2020/08/26	2	22.00	5	21.90	22.10	-3	4,161	-0.07%
2020/08/25	2	21.33	2	21.38	21.75	0	3,937	0.00%
2020/08/24	0	0.00	2	20.20	20.40	-2	3,573	-0.06%
2020/08/20	3	20.65	3	19.85	19.95	0	3,447	0.00%
2020/08/17	2	20.00	0	0.00	20.05	2	2,835	0.07%
2020/08/14	5	20.40	10	20.00	19.90	-5	2,607	-0.19%
2020/08/07	0	0.00	1	18.30	18.30	-1	2,044	-0.05%
2020/07/29	0	0.00	4	17.08	17.00	-4	2,021	-0.20%
2020/07/20	0	0.00	5	17.86	17.90	-5	2,074	-0.24%
2020/07/13	0	0.00	1	18.75	18.80	-1	2,028	-0.05%
2020/07/09	4	18.40	6.5	18.50	18.50	-2.5	1,967	-0.13%
2020/07/08	0	0.00	2	18.30	18.70	-2	1,906	-0.10%
2020/07/07	2	17.45	0	0.00	18.40	2	1,792	0.11%
2020/07/03	5	16.85	0	0.00	16.90	5	1,623	0.31%
2020/07/01	0	0.00	1	16.40	16.50	-1	1,641	-0.06%
2020/06/29	0	0.00	1	16.45	16.50	-1	1,713	-0.06%
2020/06/11	0	0.00	1	16.80	16.65	-1	2,176	-0.05%
2020/05/13	0	0.00	9	15.95	15.95	-9	2,283	-0.39%
2020/04/30	3	16.97	0	0.00	16.90	3	2,272	0.13%
2020/04/29	0	0.00	10	16.80	16.70	-10	2,270	-0.44%
2020/04/22	0	0.00	2	15.60	15.80	-2	2,263	-0.09%
2020/04/20	4	16.10	0	0.00	16.10	4	2,204	0.18%
2020/04/15	7	15.71	0	0.00	16.10	7	2,151	0.33%
2020/04/14	7	15.26	0	0.00	15.45	7	2,122	0.33%
2020/04/10	0	0.00	10	15.15	15.30	-10	2,113	-0.47%
2020/03/10	0	0.00	3	16.50	16.65	-3	1,406	-0.21%
2020/03/06	0	0.00	1	17.20	16.90	-1	1,383	-0.07%
2020/02/27	11	17.35	0	0.00	17.35	11	1,348	0.82%
2020/02/26	1	17.40	0	0.00	17.50	1	1,341	0.07%
2020/02/25	0	0.00	7	17.09	17.40	-7	1,336	-0.52%
2020/02/21	0	0.00	1	17.55	17.55	-1	1,307	-0.08%
2020/02/12	0	0.00	10	16.95	17.05	-10	1,248	-0.80%
2020/01/30	0	0.00	10	16.80	16.80	-10	1,166	-0.86%
2020/01/13	0	0.00	2	18.43	18.40	-2	1,219	-0.16%
2020/01/10	2	18.40	0	0.00	18.40	2	1,238	0.16%
2020/01/09	0	0.00	2	18.40	18.45	-2	1,260	-0.16%
2020/01/08	1	18.05	0	0.00	18.00	1	1,276	0.08%
2020/01/06	10	18.60	0	0.00	18.35	10	1,249	0.80%
2019/12/31	0	0.00	1	18.50	18.50	-1	1,269	-0.08%
2019/12/12	0	0.00	1	18.35	18.15	-1	1,324	-0.08%
2019/11/26	1	18.20	0	0.00	18.20	1	1,841	0.05%
2019/11/11	0	0.00	7	18.15	18.10	-7	2,556	-0.27%
2019/11/06	2	18.55	0	0.00	18.50	2	2,778	0.07%
2019/11/01	0	0.00	1	18.20	18.25	-1	3,021	-0.03%
2019/10/25	10	18.55	0	0.00	18.60	10	3,637	0.27%
2019/10/14	5	18.05	0	0.00	18.05	5	4,560	0.11%
2019/09/18	1	19.10	7	19.15	19.00	-6	4,819	-0.12%
2019/09/16	10	18.80	0	0.00	18.90	10	4,869	0.21%
2019/09/03	10	19.90	1	19.65	20.20	9	4,719	0.19%
2019/08/23	0	0.00	1	18.60	18.60	-1	4,582	-0.02%
2019/08/22	1	19.15	0	0.00	18.75	1	4,606	0.02%
2019/08/21	0	0.00	1	19.20	19.30	-1	4,570	-0.02%
2019/08/20	1	18.75	0	0.00	18.75	1	4,536	0.02%
2019/08/16	4	19.59	3	19.55	19.55	1	4,417	0.02%
2019/08/15	2	20.25	0	0.00	19.80	2	4,356	0.05%
2019/08/14	2	21.05	0	0.00	21.05	2	4,292	0.05%
2019/08/13	2	20.60	2	20.78	20.60	0	4,250	0.00%
2019/08/08	1	21.25	3	20.70	21.40	-2	4,184	-0.05%
2019/08/06	6	20.84	4	20.98	20.55	2	4,031	0.05%
2019/08/05	0	0.00	3	22.40	21.40	-3	3,939	-0.08%
2019/08/02	2	21.80	2	21.65	21.80	0	3,813	0.00%
2019/07/30	1	21.30	15	21.25	21.25	-14	3,382	-0.41%
2019/07/29	7	21.44	2	21.75	22.10	5	3,295	0.15%
2019/07/26	3	22.82	1	22.50	21.90	2	3,167	0.06%
2019/07/25	0	0.00	10	20.95	21.90	-10	2,829	-0.35%
2019/07/24	0	0.00	5	20.08	20.40	-5	2,501	-0.20%
2019/07/12	2	18.98	0	0.00	19.00	2	2,055	0.10%
2019/07/10	0	0.00	5	19.25	19.25	-5	1,967	-0.25%
2019/07/09	5	19.15	0	0.00	19.15	5	1,934	0.26%
2019/07/08	0	0.00	5	19.25	19.15	-5	1,907	-0.26%
2019/07/05	6	19.27	0	0.00	19.25	6	1,893	0.32%
2019/07/04	0	0.00	5	19.25	19.25	-5	1,874	-0.27%
2019/07/03	7	19.05	0	0.00	19.10	7	1,844	0.38%
2019/06/03	2	18.10	0	0.00	17.85	2	1,208	0.17%
2019/05/31	3	18.50	0	0.00	18.85	3	1,114	0.27%
2019/05/16	1	17.10	0	0.00	17.05	1	727	0.14%
2019/05/15	2	16.90	0	0.00	16.85	2	712	0.28%
2019/05/03	10	16.65	0	0.00	16.55	10	650	1.54%
2019/04/22	10	16.55	0	0.00	16.55	10	590	1.69%
2019/03/08	0	0.00	2	16.10	16.20	-2	495	-0.40%
2018/12/13	0	0.00	8	16.31	16.40	-8	795	-1.01%
2018/12/12	0	0.00	1	16.25	16.35	-1	798	-0.13%
2018/12/07	0	0.00	2	16.10	16.05	-2	806	-0.25%
2018/12/05	1	15.90	0	0.00	15.95	1	838	0.12%
2018/12/04	1	16.00	0	0.00	16.00	1	861	0.12%
2018/12/03	0	0.00	1	16.25	16.15	-1	870	-0.11%
2018/11/30	1	15.95	0	0.00	15.90	1	870	0.11%
2018/11/13	0	0.00	1	15.30	15.30	-1	1,011	-0.10%
2018/11/09	1	15.15	0	0.00	15.15	1	1,075	0.09%
2018/11/02	0	0.00	1	15.20	15.20	-1	1,133	-0.09%
2018/10/30	1	15.05	0	0.00	15.10	1	1,137	0.09%
2018/10/23	1	16.10	0	0.00	16.10	1	1,119	0.09%
2018/10/22	0	0.00	1	16.20	16.30	-1	1,109	-0.09%
2018/10/19	1	15.95	0	0.00	15.95	1	1,125	0.09%
2018/09/06	0	0.00	10	16.80	16.80	-10	1,321	-0.76%
2018/09/05	0	0.00	6	16.70	16.70	-6	1,322	-0.45%
2018/08/31	1	16.85	0	0.00	16.80	1	1,339	0.07%
2018/08/24	0	0.00	12	16.70	16.75	-12	1,343	-0.89%
2018/08/23	10	17.15	0	0.00	17.10	10	1,336	0.75%
2018/08/21	2	17.00	0	0.00	17.30	2	1,318	0.15%
2018/07/20	0	0.00	5	17.10	17.05	-5	1,311	-0.38%
2018/07/19	0	0.00	5	17.10	17.10	-5	1,313	-0.38%
2018/07/16	10	16.85	0	0.00	16.80	10	1,260	0.79%
2018/07/04	10	17.10	1	17.10	17.20	9	1,325	0.68%
2018/06/04	0	0.00	9.8	16.59	16.60	-9.8	1,558	-0.63%
2018/05/14	1	16.75	0	0.00	16.75	1	1,644	0.06%
2018/04/16	1	17.10	0	0.00	17.10	1	1,970	0.05%
2018/04/12	1	17.50	0	0.00	17.30	1	1,976	0.05%
2018/03/19	21	18.45	0	0.00	18.50	21	2,189	0.96%
2018/03/16	0	0.00	21	18.60	18.60	-21	2,168	-0.97%
2018/03/12	0	0.00	2	18.20	18.10	-2	2,314	-0.09%
2018/03/01	0	0.00	1	18.10	18.25	-1	2,968	-0.03%
2018/02/26	1	18.05	0	0.00	18.00	1	3,151	0.03%
2018/02/07	0	0.00	1	17.95	17.80	-1	3,250	-0.03%
2018/02/06	1	17.50	2	17.90	17.25	-1	3,230	-0.03%
2018/02/02	0	0.00	1	18.45	18.50	-1	3,140	-0.03%
2018/01/31	1	18.50	0	0.00	18.60	1	3,128	0.03%
2018/01/30	2	18.95	4	18.95	18.80	-2	3,123	-0.06%
2018/01/26	1	18.90	0	0.00	18.90	1	3,131	0.03%
2018/01/24	2	19.30	2	19.30	19.40	0	3,116	0.00%
2018/01/22	2	19.45	0	0.00	19.45	2	3,086	0.06%
2018/01/19	1	19.70	0	0.00	19.80	1	3,087	0.03%
2018/01/18	0	0.00	1	19.95	19.85	-1	3,078	-0.03%
2018/01/16	0	0.00	2	20.00	19.85	-2	3,140	-0.06%
2018/01/09	0	0.00	4	19.94	19.95	-4	3,311	-0.12%
2018/01/05	0	0.00	3	19.73	19.75	-3	3,296	-0.09%
2018/01/04	1	19.30	0	0.00	19.45	1	3,285	0.03%
2018/01/03	0	0.00	14	19.90	19.60	-14	3,300	-0.42%
2018/01/02	18	19.83	4	19.88	19.85	14	3,233	0.43%