萬海 (2615)-臺銀-金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)

可現股當沖

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

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－臺銀-金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

臺銀-金山券商分點個股進出
臺銀-金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
2024/12/03	2	85.00	3.1	84.57	86.10	-1.1	38,502	0.00%
2024/12/02	5	83.84	1	83.80	83.40	4	38,342	0.01%
2024/11/29	8.2	83.89	0	0.00	83.00	8.2	38,473	0.02%
2024/11/28	9.1	85.21	8	84.50	83.80	1.1	38,680	0.00%
2024/11/27	43.7	86.37	19.3	85.87	84.50	24.5	38,470	0.06%
2024/11/26	22.9	90.37	10.3	90.22	89.70	12.7	37,910	0.03%
2024/11/25	24.6	92.12	20.2	92.00	90.70	4.4	37,921	0.01%
2024/11/22	17	93.84	11	94.07	93.60	6	37,730	0.02%
2024/11/21	27.6	97.01	22.8	97.14	95.80	4.7	37,298	0.01%
2024/11/20	61	96.09	68.3	96.71	94.80	-7.3	36,322	-0.02%
2024/11/19	6	93.10	23.3	92.99	93.30	-17.3	35,041	-0.05%
2024/11/18	14	91.14	16.1	91.72	90.90	-2.1	34,756	-0.01%
2024/11/15	23	91.21	13.1	92.48	90.50	9.9	34,624	0.03%
2024/11/14	18.9	90.59	2	90.75	89.80	16.9	34,403	0.05%
2024/11/13	7.2	91.17	2	91.05	90.60	5.2	34,579	0.01%
2024/11/12	19.1	93.31	0.2	94.60	91.30	18.9	34,754	0.05%
2024/11/11	14.3	94.44	2.2	94.36	94.30	12.1	34,807	0.03%
2024/11/08	13.4	94.47	28	94.40	93.70	-14.6	34,755	-0.04%
2024/11/07	14.1	91.00	11	91.14	91.80	3.1	34,903	0.01%
2024/11/06	11.1	93.18	6	94.18	93.60	5.1	34,962	0.01%
2024/11/05	9.1	93.09	25.3	94.44	94.70	-16.2	35,337	-0.05%
2024/11/04	50.6	94.12	13.7	93.31	89.80	36.9	34,898	0.11%
2024/11/01	9.7	90.91	36.1	91.57	94.20	-26.4	33,867	-0.08%
2024/10/30	2	87.30	1	85.90	85.70	1	33,326	0.00%
2024/10/29	7.1	86.70	7.5	86.95	85.70	-0.5	33,492	0.00%
2024/10/28	24.5	87.93	18	88.24	88.60	6.5	33,530	0.02%
2024/10/25	8.3	87.25	45.5	86.89	86.90	-37.2	33,429	-0.11%
2024/10/24	4	86.40	16	86.48	86.00	-12	33,446	-0.04%
2024/10/23	13	88.02	13.2	88.38	87.70	-0.2	33,445	0.00%
2024/10/22	13.7	88.33	11	88.87	87.60	2.7	33,552	0.01%
2024/10/21	7	87.31	32	87.65	87.90	-25	33,427	-0.07%
2024/10/18	15.2	85.57	15	86.63	85.30	0.2	33,412	0.00%
2024/10/17	28.8	86.49	19.6	86.34	86.40	9.2	33,275	0.03%
2024/10/16	17	82.71	9	82.33	82.20	8	32,997	0.02%
2024/10/15	13	82.08	7	82.20	81.10	6	33,039	0.02%
2024/10/14	11.3	82.95	9.2	83.01	82.00	2.1	33,346	0.01%
2024/10/11	10	83.42	18.1	83.67	83.00	-8.1	33,454	-0.02%
2024/10/09	12	83.29	15.8	83.78	83.00	-3.8	33,604	-0.01%
2024/10/08	22	86.10	14	85.76	85.50	8	33,639	0.02%
2024/10/07	15.2	86.31	19.5	86.27	85.70	-4.3	33,858	-0.01%
2024/10/04	27.4	89.82	28.8	89.46	89.30	-1.4	33,872	0.00%
2024/10/01	43	101.10	50.5	99.94	99.20	-7.5	33,637	-0.02%
2024/09/30	59.2	101.53	45.1	98.57	98.00	14.1	32,958	0.04%
2024/09/27	76.1	106.42	92.1	105.29	107.50	-16	32,265	-0.05%
2024/09/26	173.4	103.54	122.9	103.53	102.00	50.5	31,422	0.16%	大買/大賣/
2024/09/25	101.5	96.50	99.6	97.12	99.70	1.9	30,038	0.01%	大買/
2024/09/24	19.3	87.78	66.2	88.50	90.70	-46.9	27,949	-0.17%
2024/09/23	2	82.40	7	82.44	82.50	-5	26,876	-0.02%
2024/09/20	1	81.00	5	81.10	81.10	-4	27,305	-0.01%
2024/09/19	10.2	80.41	14.1	80.76	81.00	-3.9	28,026	-0.01%
2024/09/18	2.3	79.44	9	80.26	80.50	-6.8	28,900	-0.02%
2024/09/16	6	78.17	6	78.55	78.30	0	30,633	0.00%
2024/09/13	12	77.89	16	78.83	79.20	-4	31,476	-0.01%
2024/09/12	19	78.43	20	78.25	77.70	-1	32,673	0.00%
2024/09/11	5	74.46	19	76.36	76.80	-14	33,220	-0.04%
2024/09/10	5	75.36	10	74.54	74.10	-5	34,500	-0.01%
2024/09/09	27	75.63	0	0.00	75.20	27	35,508	0.08%
2024/09/06	7	78.26	6	78.53	78.20	1	36,148	0.00%
2024/09/05	8.2	79.60	6	79.47	78.80	2.2	37,345	0.01%
2024/09/04	21	77.28	15.2	77.95	78.70	5.9	39,131	0.01%
2024/09/03	14	80.22	16	79.82	79.50	-2	40,875	0.00%
2024/09/02	13.5	80.61	8	80.19	79.50	5.5	43,141	0.01%
2024/08/30	8	81.01	32.2	81.56	82.90	-24.2	43,791	-0.06%
2024/08/29	6.1	78.31	7.3	78.62	79.20	-1.2	43,678	0.00%
2024/08/28	6	78.28	9.5	78.24	78.10	-3.5	45,476	-0.01%
2024/08/27	13.2	78.61	8.2	77.91	78.30	5	45,817	0.01%
2024/08/26	10.2	80.46	11	81.44	79.90	-0.8	45,676	0.00%
2024/08/23	12	79.63	9	79.78	79.50	3	45,635	0.01%
2024/08/22	9	80.00	12	79.94	79.70	-3	45,927	-0.01%
2024/08/21	12.1	78.97	15.2	79.93	80.40	-3.1	46,209	-0.01%
2024/08/20	8	80.61	26.1	80.60	79.20	-18.1	46,217	-0.04%
2024/08/19	14.1	80.29	7	80.70	79.50	7.1	46,054	0.02%
2024/08/16	5.1	80.34	12.3	80.96	80.80	-7.2	45,967	-0.02%
2024/08/15	8.2	78.84	19	80.06	80.40	-10.8	45,678	-0.02%
2024/08/14	26	78.68	11	78.11	77.70	15	45,246	0.03%
2024/08/13	66.2	79.97	51	79.10	79.10	15.2	44,815	0.03%
2024/08/12	28.1	81.34	39	80.29	82.50	-10.9	44,178	-0.02%
2024/08/09	59	79.45	45.6	79.91	77.20	13.4	45,149	0.03%
2024/08/08	46.3	80.86	24	80.84	78.80	22.3	49,084	0.05%
2024/08/07	34	81.23	40	81.35	84.20	-6	50,537	-0.01%
2024/08/06	45.7	78.66	42.8	79.06	79.60	2.9	51,107	0.01%
2024/08/05	17.1	76.98	37.8	76.80	75.00	-20.7	51,191	-0.04%
2024/08/02	44	80.41	30	80.62	79.70	14	51,118	0.03%
2024/08/01	22	78.40	12	79.00	79.70	10	50,658	0.02%
2024/07/31	4.1	76.38	7	77.03	77.90	-2.9	50,404	-0.01%
2024/07/30	5	74.14	3.2	74.51	76.20	1.8	50,310	0.00%
2024/07/29	3	72.83	7	73.43	72.90	-4	50,441	-0.01%
2024/07/26	1	72.69	0	0.00	73.90	1	50,553	0.00%
2024/07/23	16	73.74	13	74.35	74.20	3	50,717	0.01%
2024/07/22	0.2	69.46	3.3	69.19	71.00	-3.1	50,851	-0.01%
2024/07/19	3.2	71.51	18	71.69	71.10	-14.8	50,442	-0.03%
2024/07/18	2.2	73.67	2	73.70	74.00	0.2	50,132	0.00%
2024/07/17	8.2	74.39	6.1	73.99	73.50	2.1	49,984	0.00%
2024/07/16	16.2	77.00	10	76.89	75.10	6.2	49,777	0.01%
2024/07/15	2	77.08	4	75.90	77.90	-2	49,553	0.00%
2024/07/12	101.4	76.09	93	75.60	76.40	8.4	49,136	0.02%	大買/
2024/07/11	94	77.01	87	77.37	77.30	7	48,805	0.01%
2024/07/10	73.2	77.22	63	76.67	76.10	10.2	48,607	0.02%
2024/07/09	32	77.42	30	77.48	77.20	2	48,258	0.00%
2024/07/08	28.2	77.18	31	77.65	78.00	-2.9	47,642	-0.01%
2024/07/05	18.3	84.49	119	84.11	83.70	-100.7	46,700	-0.22%	大賣/
2024/07/04	32.6	87.40	27.4	87.63	86.40	5.2	46,213	0.01%
2024/07/03	56.1	88.80	85	87.12	87.60	-28.9	45,858	-0.06%
2024/07/02	44.6	85.59	24	85.51	84.80	20.6	45,291	0.05%
2024/07/01	42.3	86.21	55	86.37	86.00	-12.7	44,799	-0.03%
2024/06/28	28.2	88.79	9	89.37	88.60	19.2	44,030	0.04%
2024/06/27	28.3	89.10	66	89.12	89.20	-37.7	43,631	-0.09%
2024/06/26	83.9	90.72	8.3	89.91	89.00	75.6	43,091	0.18%
2024/06/25	84.1	91.36	97	90.03	91.70	-12.9	42,423	-0.03%
2024/06/24	105.5	90.64	93	91.54	88.80	12.5	41,532	0.03%	大買/
2024/06/21	133.6	93.69	136.8	96.41	92.30	-3.2	40,591	-0.01%	大買/大賣/
2024/06/20	92.1	91.71	106	92.44	92.10	-13.9	38,643	-0.04%	大賣/
2024/06/19	133.3	91.65	108.4	91.80	90.00	24.9	37,771	0.07%	大買/大賣/
2024/06/18	43.2	89.99	32.1	90.15	88.80	11.1	36,480	0.03%
2024/06/17	36.1	90.47	18.8	90.64	89.10	17.3	35,801	0.05%
2024/06/14	29.2	89.11	72.6	88.85	92.80	-43.4	34,396	-0.13%
2024/06/13	70.8	85.53	93.6	85.68	84.40	-22.8	33,344	-0.07%
2024/06/12	62.4	84.45	134	84.06	83.00	-71.7	32,877	-0.22%	大賣/
2024/06/11	123.8	93.03	103.2	91.61	88.20	20.6	31,780	0.06%	大買/大賣/
2024/06/07	77.4	98.68	63.1	98.76	96.20	14.2	29,937	0.05%
2024/06/06	92	93.74	81.3	94.26	96.80	10.7	27,958	0.04%
2024/06/05	2	85.85	36.8	87.07	88.00	-34.8	25,592	-0.14%
2024/06/04	20	80.19	4	79.95	80.00	16	24,729	0.06%
2024/06/03	88.1	80.05	54	79.66	82.00	34.1	24,299	0.14%
2024/05/31	27.4	86.01	6.5	87.64	79.70	20.9	22,456	0.09%
2024/05/30	2.4	86.15	28.2	86.67	87.50	-25.8	22,077	-0.12%
2024/05/29	14.7	87.52	83.7	86.63	85.60	-69	21,953	-0.31%
2024/05/28	81.6	85.64	15.9	86.46	87.00	65.7	21,736	0.30%
2024/05/27	54.3	78.71	17	79.68	82.10	37.3	21,665	0.17%
2024/05/24	17	74.39	7.7	73.63	74.90	9.4	21,326	0.04%
2024/05/23	0.1	71.00	1	71.38	71.10	-0.9	21,128	0.00%
2024/05/22	5	70.36	27.3	70.02	71.20	-22.3	21,144	-0.11%
2024/05/21	8	69.05	4.1	69.31	68.80	4	21,103	0.02%
2024/05/20	14	69.87	13.6	70.66	70.80	0.4	21,096	0.00%
2024/05/17	9.1	70.20	4	70.18	70.00	5.1	21,037	0.02%
2024/05/16	21	70.91	9.8	71.46	71.90	11.3	20,902	0.05%
2024/05/15	82.9	69.65	71.3	69.50	70.50	11.6	20,605	0.06%
2024/05/14	200.3	71.47	158.5	71.86	68.40	41.8	19,005	0.22%	大買/大賣/
2024/05/13	95.4	69.33	141.5	69.05	70.10	-46.1	13,910	-0.33%	大賣/
2024/05/10	22.1	61.39	34.4	62.62	63.80	-12.3	11,861	-0.10%
2024/05/09	11	55.98	93.2	54.72	58.00	-82.2	10,361	-0.79%
2024/05/08	6	52.40	11	52.11	52.80	-5	9,418	-0.05%
2024/05/07	6	50.60	1.1	50.99	50.80	5	8,781	0.06%
2024/05/06	0	0.00	11	50.37	49.80	-11	8,545	-0.13%
2024/05/03	16	50.02	8.2	49.87	49.40	7.8	8,490	0.09%
2024/05/02	16.1	51.40	16	49.84	49.40	0.1	8,400	0.00%
2024/04/30	13	48.82	24.1	50.01	50.70	-11.1	7,939	-0.14%
2024/04/29	10	49.79	17	49.72	49.55	-7	7,708	-0.09%
2024/04/26	57.1	47.32	38.3	47.29	48.35	18.8	7,407	0.25%
2024/04/25	3	45.27	2	45.35	45.50	1	7,008	0.01%
2024/04/24	2	44.95	5.4	45.29	45.45	-3.4	7,132	-0.05%
2024/04/23	1.1	44.10	19.1	44.80	44.95	-18	7,199	-0.25%
2024/04/22	11	44.67	13	44.68	43.85	-2	7,263	-0.03%
2024/04/19	32	43.63	10	44.11	43.25	22	7,188	0.31%
2024/04/18	3	42.97	5	43.23	42.90	-2	7,189	-0.03%
2024/04/17	4.1	43.00	3	43.17	42.80	1.1	7,256	0.01%
2024/04/16	19.1	43.66	2	43.33	42.90	17.1	7,492	0.23%
2024/04/15	20	45.01	10.1	44.71	45.10	9.9	7,909	0.12%
2024/04/12	0	0.00	1.1	44.71	45.00	-1.1	8,164	-0.01%
2024/04/11	0	44.95	9	44.91	44.80	-9	8,591	-0.10%
2024/04/09	1.2	44.86	12	44.74	44.95	-10.8	9,660	-0.11%
2024/04/08	1	43.36	1.1	44.02	44.10	0	10,167	0.00%
2024/04/03	4.1	43.75	0	0.00	43.65	4.1	10,191	0.04%
2024/04/02	1.1	44.21	0	0.00	44.05	1.1	10,328	0.01%
2024/04/01	0	0.00	2	44.55	44.55	-2	10,619	-0.02%
2024/03/29	13	44.15	0	0.00	44.10	13	11,020	0.12%
2024/03/28	7	44.05	0	0.00	44.00	7	11,852	0.06%
2024/03/27	0.2	44.60	0	0.00	44.45	0.2	13,593	0.00%
2024/03/26	5	44.80	6	44.85	44.55	-1	14,921	-0.01%
2024/03/25	2	45.35	0	0.00	45.40	2	15,353	0.01%
2024/03/22	5.1	44.56	1	45.35	45.30	4.1	16,105	0.03%
2024/03/21	33.1	45.21	2.3	45.72	45.10	30.8	16,959	0.18%
2024/03/20	8.1	45.07	0	0.00	45.00	8.1	17,230	0.05%
2024/03/19	1	45.75	20	46.03	45.50	-19	17,402	-0.11%
2024/03/18	2	45.73	5	45.60	45.65	-3	17,526	-0.02%
2024/03/15	36.4	45.14	33.1	45.16	46.45	3.4	17,778	0.02%
2024/03/14	20.1	47.52	8.2	47.33	47.10	11.9	17,606	0.07%
2024/03/13	4	49.77	7	49.93	49.00	-3	17,484	-0.02%
2024/03/12	0	0.00	3	49.57	49.45	-3	17,429	-0.02%
2024/03/11	5.2	49.34	13	49.50	49.30	-7.8	17,544	-0.04%
2024/03/08	15	48.55	11	48.68	48.65	4	17,905	0.02%
2024/03/07	1	48.25	1.3	48.46	48.10	-0.3	18,241	0.00%
2024/03/06	5	48.52	4	49.08	48.40	1	18,390	0.01%
2024/03/05	1	49.99	0	0.00	49.35	1	18,379	0.01%
2024/03/04	6	49.52	1	50.00	49.65	5	18,350	0.03%
2024/03/01	2	49.40	0	0.00	49.90	2	18,376	0.01%
2024/02/29	9	50.16	31.6	50.39	50.40	-22.6	18,247	-0.12%
2024/02/27	3	48.72	0	0.00	48.10	3	17,884	0.02%
2024/02/26	6	48.83	1	49.05	48.80	5	17,833	0.03%
2024/02/23	2.1	49.51	2.3	50.01	49.65	-0.3	17,845	0.00%
2024/02/22	4.1	50.09	11	49.44	50.00	-6.9	17,821	-0.04%
2024/02/21	3.1	49.29	5	49.58	49.00	-1.9	17,723	-0.01%
2024/02/20	9	48.92	10	48.80	48.65	-1	17,675	-0.01%
2024/02/19	6	47.71	0.4	47.90	47.90	5.6	17,664	0.03%
2024/02/16	4	47.66	0.4	47.55	47.30	3.6	17,819	0.02%
2024/02/15	2	46.63	2	47.35	47.20	0	17,961	0.00%
2024/02/05	2	47.90	2	47.88	47.75	0	17,943	0.00%
2024/02/02	12.6	48.23	41	48.66	48.20	-28.4	17,983	-0.16%
2024/02/01	41	49.85	0	0.00	49.65	41	17,868	0.23%
2024/01/31	12.1	49.11	46	48.92	48.90	-33.9	17,839	-0.19%
2024/01/30	1	49.45	0	0.00	49.45	1	17,848	0.01%
2024/01/29	0	50.00	0	0.00	50.00	0	17,858	0.00%
2024/01/26	0	49.85	1	49.45	49.75	-1	17,882	-0.01%
2024/01/25	6	49.76	10	49.90	49.75	-4	17,876	-0.02%
2024/01/24	14	50.86	1	50.90	50.50	13	17,811	0.07%
2024/01/23	6	50.90	1	50.40	50.20	5	17,846	0.03%
2024/01/22	2	50.32	1	49.85	50.70	1	17,889	0.01%
2024/01/19	17.1	52.14	14	51.31	51.20	3.1	17,791	0.02%
2024/01/18	1	52.40	0	0.00	52.50	1	17,695	0.01%
2024/01/17	3	50.60	5	52.02	51.00	-2	17,539	-0.01%
2024/01/16	6.1	52.08	14.1	51.96	52.00	-8	17,383	-0.05%
2024/01/15	4.3	53.19	9	53.62	52.80	-4.7	17,235	-0.03%
2024/01/12	5.5	52.54	2.5	52.68	52.50	3	17,179	0.02%
2024/01/11	1	51.20	4	50.75	50.90	-3	17,038	-0.02%
2024/01/10	12	50.58	6	50.95	50.70	6	16,960	0.04%
2024/01/09	66.3	52.47	19	52.69	52.40	47.3	16,693	0.28%
2024/01/08	52.3	56.74	13.1	56.48	56.20	39.2	16,210	0.24%
2024/01/05	30	57.33	29	57.32	57.90	1	15,999	0.01%
2024/01/04	99.1	56.66	143	56.94	57.00	-43.9	15,558	-0.28%	大賣/
2024/01/03	45.2	55.22	52	55.01	55.00	-6.8	14,793	-0.05%
2024/01/02	27.3	56.63	19	57.14	54.70	8.3	14,512	0.06%
2023/12/29	21	55.16	21.4	55.00	55.00	-0.4	13,941	0.00%
2023/12/28	28.1	56.42	14	55.62	55.20	14.1	13,906	0.10%
2023/12/27	37	56.84	29	57.00	56.60	8	13,795	0.06%
2023/12/26	35.1	55.24	27.2	54.80	56.00	7.9	13,532	0.06%
2023/12/25	106.5	55.37	60.2	55.13	54.50	46.3	13,140	0.35%	大買/
2023/12/22	119.4	60.09	113	60.48	60.10	6.4	12,342	0.05%	大買/大賣/
2023/12/21	97.2	56.03	107.3	56.33	59.60	-10.1	10,570	-0.10%	大賣/
2023/12/20	36.5	53.99	166.6	53.55	54.50	-130.1	9,261	-1.40%	大賣/鉅額交易
2023/12/19	131.3	53.27	74.2	53.65	52.30	57.1	8,798	0.65%	大買/
2023/12/18	55.2	52.49	25	52.37	52.90	30.2	8,116	0.37%
2023/12/15	24	49.85	33	50.29	50.60	-9	7,335	-0.12%
2023/12/14	26.5	48.96	13	49.22	49.05	13.5	7,080	0.19%
2023/12/13	7.1	50.71	10	50.65	50.10	-3	6,925	-0.04%
2023/12/12	27	52.68	8	52.96	51.80	19	7,366	0.26%
2023/12/11	15	52.71	6	52.90	52.40	9	7,192	0.13%
2023/12/08	1	50.30	0	0.00	51.10	1	6,988	0.01%
2023/12/07	3	50.77	5.1	50.30	50.10	-2.1	6,981	-0.03%
2023/12/06	2	50.85	5	51.08	51.30	-3	6,957	-0.04%
2023/12/05	14	51.86	14	51.67	52.00	0	6,865	0.00%
2023/12/04	22	51.89	6	51.87	52.50	16	6,511	0.25%
2023/12/01	26	48.34	18	48.49	48.65	8	6,098	0.13%
2023/11/30	14.3	46.74	8	46.58	46.70	6.3	5,955	0.11%
2023/11/29	1	46.95	0	0.00	46.55	1	6,006	0.02%
2023/11/28	5	46.58	5	46.82	47.00	0	6,013	0.00%
2023/11/27	2	45.90	11	46.16	46.00	-9	5,993	-0.15%
2023/11/24	4.9	45.59	0	0.00	45.50	4.9	5,985	0.08%
2023/11/23	0.1	45.68	20	45.60	45.75	-19.9	6,051	-0.33%
2023/11/22	60	46.66	35	45.65	45.65	25	6,052	0.41%
2023/11/20	1	47.05	0	0.00	46.95	1	6,094	0.02%
2023/11/17	2	47.48	0.2	47.55	47.25	1.8	6,174	0.03%
2023/11/16	0	0.00	1	47.30	47.40	-1	6,207	-0.02%
2023/11/15	3	47.38	6	47.67	47.85	-3	6,230	-0.05%
2023/11/14	1	46.00	5.2	47.20	46.10	-4.2	6,289	-0.07%
2023/11/10	0.8	45.29	0	0.00	45.00	0.8	6,230	0.01%
2023/11/09	0	46.35	0	0.00	46.35	0	6,191	0.00%
2023/11/08	1	46.39	0	0.00	46.10	1	6,203	0.02%
2023/11/07	0	0.00	2	46.30	46.25	-2	6,245	-0.03%
2023/11/06	1	46.60	12	46.69	47.45	-11	6,240	-0.18%
2023/11/03	0	0.00	5	47.54	47.70	-5	6,210	-0.08%
2023/11/02	4	47.13	0.1	47.00	47.10	3.9	6,237	0.06%
2023/10/31	22.1	47.22	22	47.12	46.20	0.1	6,272	0.00%
2023/10/30	1	45.75	2	45.93	47.45	-1	6,225	-0.02%
2023/10/27	0	0.00	0.4	45.30	45.50	-0.4	6,150	-0.01%
2023/10/26	0	0.00	6	44.82	44.70	-6	6,218	-0.10%
2023/10/24	2	44.60	1	44.55	44.60	1	6,340	0.02%
2023/10/19	2	45.13	2.4	45.65	45.60	-0.4	6,456	-0.01%
2023/10/18	1	44.80	0	0.00	44.85	1	6,467	0.02%
2023/10/17	0.2	44.93	0	0.00	44.70	0.2	6,481	0.00%
2023/10/16	0	0.00	1	43.90	45.00	-1	6,549	-0.02%
2023/10/13	0.2	44.65	4	44.65	44.25	-3.8	6,610	-0.06%
2023/10/11	2.2	45.57	3	45.50	45.25	-0.8	6,647	-0.01%
2023/10/06	6	46.96	6.8	46.82	46.95	-0.8	6,776	-0.01%
2023/10/03	5.1	46.71	0	0.00	46.00	5.1	7,134	0.07%
2023/10/02	23	47.30	1	47.55	47.35	22	7,230	0.30%
2023/09/27	2	48.58	0	0.00	48.40	2	7,636	0.03%
2023/09/26	0	48.75	0	0.00	48.70	0	8,660	0.00%
2023/09/25	0	0.00	2	49.10	49.20	-2	9,197	-0.02%
2023/09/22	0.1	49.71	12	49.48	49.50	-11.9	9,463	-0.13%
2023/09/21	0.1	50.02	1	50.20	49.80	-0.9	9,532	-0.01%
2023/09/20	15.1	51.41	2	51.65	51.30	13.1	9,490	0.14%
2023/09/19	2	50.85	11	51.00	50.50	-9	9,382	-0.10%
2023/09/18	0	50.00	35	50.77	50.90	-35	9,376	-0.37%
2023/09/15	21.1	50.45	10	50.51	50.60	11.1	9,386	0.12%
2023/09/14	9	48.55	41	48.54	48.85	-32	8,722	-0.37%
2023/09/13	0.1	46.40	3	46.50	46.65	-2.9	8,628	-0.03%
2023/09/12	5	45.85	2	46.50	46.80	3	8,725	0.03%
2023/09/11	0	0.00	5	46.14	46.00	-5	8,719	-0.06%
2023/09/08	3	46.60	16	46.58	46.30	-13	8,781	-0.15%
2023/09/07	12.1	46.03	1	45.95	45.65	11.1	8,817	0.13%
2023/09/06	1.1	46.93	12	46.20	46.30	-10.9	8,880	-0.12%
2023/09/05	1	47.45	21	47.29	47.30	-20	8,935	-0.22%
2023/09/04	10	45.50	3	46.68	46.50	7	9,162	0.08%
2023/09/01	5.1	44.95	0	0.00	44.90	5.1	9,167	0.06%
2023/08/31	12	45.95	0	0.00	45.30	12	9,261	0.13%
2023/08/30	1	45.75	0	0.00	45.85	1	9,242	0.01%
2023/08/29	3.1	45.55	0	0.00	45.35	3.1	9,324	0.03%
2023/08/28	0	0.00	0.1	46.30	46.10	-0.1	9,394	0.00%
2023/08/25	1	45.90	0	0.00	45.90	1	9,499	0.01%
2023/08/24	2.1	46.25	0	0.00	46.00	2.1	9,566	0.02%
2023/08/23	2.1	48.43	1.7	47.96	47.55	0.4	9,478	0.00%
2023/08/22	0	0.00	8	48.72	48.70	-8	9,435	-0.08%
2023/08/21	3	49.80	0	0.00	49.30	3	9,449	0.03%
2023/08/18	6	51.08	11	50.87	50.50	-5	9,404	-0.05%
2023/08/17	2	47.48	2	46.70	47.90	0	9,202	0.00%
2023/08/16	7.3	47.56	2	48.20	47.60	5.3	9,232	0.06%
2023/08/15	2	49.10	0	0.00	49.00	2	9,236	0.02%
2023/08/14	1	49.60	0	0.00	49.50	1	9,286	0.01%
2023/08/11	0.1	49.80	1	50.50	50.60	-0.9	9,367	-0.01%
2023/08/10	0	0.00	2	50.00	50.10	-2	9,379	-0.02%
2023/08/09	0	50.40	0	0.00	50.10	0	9,428	0.00%
2023/08/08	2	50.29	2	50.30	50.10	0	9,472	0.00%
2023/08/07	2	50.30	6	50.45	50.50	-4	9,594	-0.04%
2023/08/04	1.1	51.34	0	0.00	51.60	1.1	9,661	0.01%
2023/08/02	0.2	50.60	1.3	51.00	51.10	-1.1	9,689	-0.01%
2023/08/01	2	51.00	0.4	51.10	51.10	1.7	9,706	0.02%
2023/07/31	8.1	50.32	8	50.84	50.40	0.1	9,784	0.00%
2023/07/28	1	51.60	3	51.20	51.80	-2	9,824	-0.02%
2023/07/27	0	0.00	8	50.20	50.40	-8	9,917	-0.08%
2023/07/26	11.1	49.64	5.7	49.54	49.45	5.4	9,944	0.05%
2023/07/25	3.3	49.31	3.7	49.45	49.20	-0.4	9,972	0.00%
2023/07/24	12.3	49.41	2.5	49.53	49.30	9.8	10,070	0.10%
2023/07/21	2	50.90	6	50.85	50.90	-4	10,120	-0.04%
2023/07/20	4	51.50	1	51.80	51.90	3	10,171	0.03%
2023/07/19	1	50.90	0	0.00	50.90	1	10,214	0.01%
2023/07/18	2	50.70	0	0.00	50.40	2	10,362	0.02%
2023/07/17	2	51.00	4	50.95	51.00	-2	10,322	-0.02%
2023/07/14	2	50.65	3	50.67	50.40	-1	10,323	-0.01%
2023/07/13	14	50.44	16	50.96	49.30	-2	10,335	-0.02%
2023/07/12	11	51.85	13	52.40	51.60	-2	10,261	-0.02%
2023/07/11	10.1	53.76	14	53.60	53.60	-3.9	10,245	-0.04%
2023/07/10	10	54.16	22	54.37	53.60	-12	10,259	-0.12%
2023/07/07	33	56.69	1	56.50	56.70	32	10,090	0.32%
2023/07/06	1.2	57.51	2	57.40	57.60	-0.8	9,972	-0.01%
2023/07/05	20	57.43	17	57.19	57.70	3	9,939	0.03%
2023/07/04	40	60.49	29	59.76	57.30	11	9,675	0.11%
2023/07/03	60	57.71	69.1	58.35	58.90	-9.1	8,716	-0.10%
2023/06/30	38	59.03	20.3	59.00	59.00	17.8	8,216	0.22%
2023/06/29	9.1	57.39	17	57.68	57.30	-7.9	7,941	-0.10%
2023/06/28	3	58.60	0	0.00	58.40	3	7,880	0.04%
2023/06/27	3.5	59.00	0	0.00	58.80	3.5	7,873	0.04%
2023/06/26	1	59.60	1	59.00	58.80	0	7,871	0.00%
2023/06/21	2.1	59.60	13.1	60.36	60.20	-11	7,865	-0.14%
2023/06/20	0	60.60	0	0.00	61.00	0	7,836	0.00%
2023/06/19	5	61.46	1	61.70	61.10	4	7,892	0.05%
2023/06/16	0	0.00	4.3	62.46	62.60	-4.3	7,918	-0.05%
2023/06/15	5.2	61.84	0	0.00	61.70	5.2	7,940	0.07%
2023/06/14	0	0.00	8.3	62.79	62.20	-8.3	8,067	-0.10%
2023/06/13	2	61.95	0	61.90	61.80	2	8,375	0.02%
2023/06/12	4	61.30	4	61.65	62.10	0	8,862	0.00%
2023/06/09	8	61.51	2	60.80	61.80	6	9,553	0.06%
2023/06/08	6	61.39	3.1	61.27	61.50	3	9,687	0.03%
2023/06/07	1.1	59.88	9	59.88	59.80	-7.9	9,917	-0.08%
2023/06/06	0	0.00	2	59.20	59.50	-2	9,925	-0.02%
2023/06/05	0.1	58.30	0	0.00	58.00	0.1	9,958	0.00%
2023/06/02	0	0.00	10	57.99	58.10	-10	10,005	-0.10%
2023/06/01	12.2	57.19	0	0.00	57.10	12.2	10,059	0.12%
2023/05/31	1.1	58.48	0	0.00	58.00	1.1	10,104	0.01%
2023/05/30	3.1	59.11	0	0.00	58.70	3.1	10,281	0.03%
2023/05/29	2	59.85	0.5	59.90	60.00	1.5	10,361	0.01%
2023/05/26	0	0.00	1	58.90	58.90	-1	10,595	-0.01%
2023/05/25	18	59.44	0	0.00	58.70	18	10,907	0.17%
2023/05/24	0.1	60.20	0.7	60.10	60.10	-0.6	11,227	-0.01%
2023/05/22	0	59.90	0	0.00	60.20	0	11,482	0.00%
2023/05/19	0	60.00	0	0.00	60.30	0	11,432	0.00%
2023/05/18	1	60.00	0	0.00	59.60	1	11,369	0.01%
2023/05/17	0	0.00	3.2	60.26	60.20	-3.2	11,390	-0.03%
2023/05/16	1.8	59.69	0	0.00	59.60	1.8	11,367	0.02%
2023/05/15	3	58.73	3.3	58.92	60.20	-0.3	11,413	0.00%
2023/05/12	0	59.20	0	0.00	59.20	0	11,434	0.00%
2023/05/11	0.7	59.52	1	60.50	59.10	-0.3	11,447	0.00%
2023/05/10	1.1	61.87	5	61.72	61.60	-3.9	11,368	-0.03%
2023/05/09	0	0.00	1	60.40	60.20	-1	11,394	-0.01%
2023/05/08	5	59.42	6	59.58	59.40	-1	11,536	-0.01%
2023/05/05	13.1	59.80	3	59.77	59.50	10.1	11,898	0.08%
2023/05/04	4.2	60.39	2	60.55	60.10	2.2	11,984	0.02%
2023/05/03	23.2	61.06	0	0.00	60.50	23.2	12,004	0.19%
2023/05/02	5.1	63.30	3.1	63.40	63.20	2	11,970	0.02%
2023/04/28	0	65.00	4	65.00	65.00	-4	12,084	-0.03%
2023/04/27	0.2	63.53	0	0.00	63.70	0.2	12,176	0.00%
2023/04/26	1.1	63.04	4	63.25	63.70	-2.9	12,253	-0.02%
2023/04/25	3.1	65.69	1	65.30	64.20	2.1	12,258	0.02%
2023/04/24	1	65.20	1	65.20	65.50	0	12,374	0.00%
2023/04/21	8.2	65.62	3.2	66.41	65.00	5	12,497	0.04%
2023/04/20	1.1	67.78	2.1	68.15	67.70	-1	12,473	-0.01%
2023/04/19	2.1	68.18	0	0.00	68.00	2.1	12,630	0.02%
2023/04/18	4.3	69.43	0	0.00	69.00	4.3	12,772	0.03%
2023/04/17	1.2	70.48	0	0.00	70.50	1.2	12,889	0.01%
2023/04/14	0	69.40	30	69.40	69.90	-30	13,041	-0.23%
2023/04/13	3.1	68.44	0	0.00	68.50	3.1	13,235	0.02%
2023/04/12	1	69.00	0	0.00	68.80	1	13,442	0.01%
2023/04/11	5	68.66	0	0.00	68.60	5	13,740	0.04%
2023/04/10	2	69.50	1	68.90	68.80	1	14,135	0.01%
2023/04/07	1	69.70	11.5	69.47	69.40	-10.5	14,505	-0.07%
2023/04/06	1.4	68.08	0.2	68.60	67.80	1.2	14,953	0.01%
2023/03/31	3.1	68.78	2	69.65	68.50	1.1	15,727	0.01%
2023/03/30	5	68.76	0	0.00	68.50	5	17,126	0.03%
2023/03/29	7	69.07	0	69.20	68.80	7	17,649	0.04%
2023/03/28	1.1	69.51	0	0.00	69.30	1.1	18,203	0.01%
2023/03/27	2	69.70	2	70.40	69.70	0	18,992	0.00%
2023/03/24	0.1	70.10	0.1	70.00	70.50	-0.1	19,983	0.00%
2023/03/23	0.8	69.91	0.3	69.90	69.90	0.4	20,125	0.00%
2023/03/22	0	0.00	6	69.90	70.40	-6	20,171	-0.03%
2023/03/21	2.2	69.73	4	69.90	69.00	-1.8	20,226	-0.01%
2023/03/20	8.1	69.94	6	70.03	69.60	2.1	20,233	0.01%
2023/03/17	3.1	68.77	0	0.00	69.00	3.1	20,203	0.02%
2023/03/16	17.6	68.20	26	68.63	68.20	-8.4	20,128	-0.04%
2023/03/15	40	71.52	18	71.78	71.00	22	19,886	0.11%
2023/03/14	39.3	73.44	35.3	72.81	72.50	4	19,571	0.02%
2023/03/13	11	79.64	13	79.79	80.50	-2	18,898	-0.01%
2023/03/10	10.8	80.76	31.5	80.80	79.10	-20.7	18,755	-0.11%
2023/03/09	22.7	80.05	2.5	80.40	80.10	20.2	18,527	0.11%
2023/03/08	24.5	79.18	3	79.93	79.00	21.5	18,647	0.12%
2023/03/07	10.1	80.71	2	80.45	80.70	8.1	18,699	0.04%
2023/03/06	0.5	81.00	20	81.21	80.60	-19.5	18,803	-0.10%
2023/03/03	3.1	80.43	20.5	80.36	81.10	-17.4	19,016	-0.09%
2023/03/02	15	80.07	13	80.84	80.70	2	19,149	0.01%
2023/03/01	8.8	78.04	1	78.20	78.60	7.8	18,998	0.04%
2023/02/24	38	79.76	2.9	79.36	79.60	35.1	18,961	0.18%
2023/02/23	12.3	79.30	28.1	79.12	79.20	-15.8	18,829	-0.08%
2023/02/22	41	77.98	17	78.11	76.70	24	18,592	0.13%
2023/02/21	19	77.24	6.5	76.71	77.50	12.5	18,344	0.07%
2023/02/20	0.5	74.00	4	73.88	74.00	-3.5	18,296	-0.02%
2023/02/17	6.1	72.74	3	72.87	73.30	3.1	18,522	0.02%
2023/02/16	2	73.75	3	73.90	73.70	-1	18,664	-0.01%
2023/02/15	1.2	73.73	2	74.25	73.70	-0.8	19,073	0.00%
2023/02/14	4	74.65	3.5	74.79	74.80	0.5	19,329	0.00%
2023/02/13	3.1	73.51	7.5	73.85	73.80	-4.4	19,474	-0.02%
2023/02/10	4	75.73	15	75.67	75.50	-11	19,706	-0.06%
2023/02/09	2	77.50	12	77.08	76.90	-10	20,025	-0.05%
2023/02/08	0	78.10	0	0.00	77.90	0	20,279	0.00%
2023/02/07	0.1	77.60	8	76.93	77.60	-7.9	20,350	-0.04%
2023/02/06	7	76.76	15	76.71	76.10	-8	20,482	-0.04%
2023/02/03	25	80.26	24.5	79.97	79.50	0.5	20,459	0.00%
2023/02/02	16.1	77.61	12	78.11	78.60	4.1	20,220	0.02%
2023/02/01	10	76.50	0	0.00	76.70	10	20,217	0.05%
2023/01/31	22	76.06	4	75.68	75.90	18	20,313	0.09%
2023/01/30	6	74.33	0	0.00	75.60	6	20,414	0.03%
2023/01/17	15.4	74.14	14	73.88	73.60	1.4	20,433	0.01%
2023/01/16	5.1	73.62	1	73.30	73.70	4.1	20,475	0.02%
2023/01/13	5	74.38	8	74.39	74.50	-3	20,424	-0.01%
2023/01/12	4.3	74.51	7	75.43	74.10	-2.7	20,536	-0.01%
2023/01/11	11.1	77.17	8	77.41	76.10	3.1	20,473	0.02%
2023/01/10	6	77.12	2	77.15	76.50	4	20,444	0.02%
2023/01/09	4	77.48	15	77.18	77.50	-11	20,639	-0.05%
2023/01/06	3	76.33	5	76.72	77.80	-2	20,709	-0.01%
2023/01/05	5.1	77.66	9	78.24	77.10	-3.9	20,762	-0.02%
2023/01/04	18	77.71	174	78.78	77.10	-156	20,903	-0.75%	大賣/鉅額交易
2023/01/03	37	80.90	47.4	79.95	79.20	-10.3	20,825	-0.05%
2022/12/30	42.5	80.62	13	80.44	80.10	29.5	20,753	0.14%
2022/12/29	33	79.34	42	79.13	79.20	-9	20,637	-0.04%
2022/12/28	51.6	79.79	32	81.79	79.00	19.6	20,583	0.10%
2022/12/27	42	83.30	67.1	83.09	82.10	-25.1	20,463	-0.12%
2022/12/26	62	84.99	39	83.14	82.40	23	20,553	0.11%
2022/12/23	97.7	85.25	22.5	85.46	86.20	75.2	20,344	0.37%
2022/12/22	140.1	84.76	64.3	84.37	87.20	75.8	19,732	0.38%	大買/
2022/12/21	22.2	79.30	27	79.16	79.80	-4.9	18,579	-0.03%
2022/12/20	57	78.78	51.3	78.30	76.70	5.8	18,285	0.03%
2022/12/19	84.5	78.71	55	79.01	76.20	29.5	18,086	0.16%
2022/12/16	53.1	75.38	66.3	77.04	78.80	-13.2	17,509	-0.08%
2022/12/15	3	71.90	18.1	72.58	72.50	-15.1	16,827	-0.09%
2022/12/14	2.5	69.08	4	70.03	70.70	-1.5	17,223	-0.01%
2022/12/13	6	70.43	5	70.52	70.30	1	17,331	0.01%
2022/12/12	1	69.30	2	69.25	69.30	-1	17,584	-0.01%
2022/12/09	5	69.60	13	69.75	70.10	-8	17,814	-0.04%
2022/12/08	13	68.70	25	68.80	68.60	-12	18,088	-0.07%
2022/12/07	20	69.81	13	69.85	69.10	7	18,250	0.04%
2022/12/06	18	71.06	4	72.88	70.60	14	18,254	0.08%
2022/12/05	7	74.56	1	74.80	74.30	6	18,390	0.03%
2022/12/02	1	75.19	0	0.00	74.50	1	18,584	0.01%
2022/12/01	23.4	76.76	14	75.59	75.30	9.4	18,774	0.05%
2022/11/30	1	76.10	5	75.54	76.10	-4	18,698	-0.02%
2022/11/29	3	73.53	27	74.08	74.70	-24	18,769	-0.13%
2022/11/28	24	73.35	4.3	73.12	72.90	19.7	18,998	0.10%
2022/11/25	6	76.23	12	75.51	74.90	-6	18,973	-0.03%
2022/11/24	7.1	75.36	28.2	75.15	75.40	-21.2	19,000	-0.11%
2022/11/23	6	70.30	5	71.22	71.10	1	18,785	0.01%
2022/11/22	8	69.94	0	0.00	69.10	8	18,934	0.04%
2022/11/21	23.3	70.04	1	70.40	69.50	22.3	18,878	0.12%
2022/11/18	6.5	73.19	10	73.00	71.80	-3.6	18,843	-0.02%
2022/11/17	23.5	74.75	24	74.46	74.20	-0.5	18,944	0.00%
2022/11/16	24.1	74.81	25.1	75.28	75.30	-1	18,910	-0.01%
2022/11/15	18	74.11	4	74.55	74.60	14	18,998	0.07%
2022/11/14	6	74.65	39.1	74.06	74.10	-33.1	18,805	-0.18%
2022/11/11	38	76.26	13.1	74.40	73.50	24.9	18,698	0.13%
2022/11/10	7.1	73.76	24.2	73.55	74.40	-17.1	18,395	-0.09%
2022/11/09	11	71.91	5.1	71.98	72.00	5.9	18,244	0.03%
2022/11/08	11	71.76	11	71.52	70.40	0	18,282	0.00%
2022/11/07	2.2	68.89	13.1	69.05	70.00	-10.9	18,009	-0.06%
2022/11/04	7	66.76	5	66.86	66.60	2	17,759	0.01%
2022/11/03	3	65.83	2	65.55	65.80	1	17,605	0.01%
2022/11/02	7	67.19	18	67.76	66.50	-11	17,748	-0.06%
2022/11/01	22	66.30	0	0.00	66.00	22	17,590	0.13%
2022/10/27	10	68.30	12	69.77	70.50	-2	17,529	-0.01%
2022/10/26	20	67.43	22	68.78	69.20	-2	17,483	-0.01%
2022/10/25	4	68.80	6	68.52	67.70	-2	17,395	-0.01%
2022/10/24	10	69.35	13.1	69.18	68.50	-3.1	17,586	-0.02%
2022/10/21	1	67.30	2	67.05	66.50	-1	17,570	-0.01%
2022/10/20	7.1	64.58	8	64.64	66.90	-0.9	17,578	-0.01%
2022/10/19	6	68.07	8	68.23	67.90	-2	17,706	-0.01%
2022/10/18	3	66.03	21.2	66.83	67.00	-18.2	17,674	-0.10%
2022/10/17	8.1	63.84	20.2	65.25	64.90	-12.1	17,705	-0.07%
2022/10/14	17	69.67	25.1	69.15	68.80	-8.1	17,512	-0.05%
2022/10/13	25	67.58	24	66.74	65.40	1	17,873	0.01%
2022/10/12	62	69.33	48	68.79	68.30	14	18,252	0.08%
2022/10/11	16	72.23	11	72.54	72.20	5	18,103	0.03%
2022/10/07	17.3	73.86	21	74.20	73.20	-3.7	17,998	-0.02%
2022/10/06	9	72.79	16	72.69	73.60	-7	18,048	-0.04%
2022/10/05	13	73.00	13	73.23	72.90	0	18,103	0.00%
2022/10/04	16	71.52	23.3	71.55	71.60	-7.3	18,225	-0.04%
2022/10/03	14.1	70.41	13.4	70.43	70.30	0.8	18,110	0.00%
2022/09/30	21.2	65.05	59.9	64.86	66.80	-38.7	17,994	-0.21%
2022/09/29	11.1	66.95	7.2	67.00	66.50	4	17,966	0.02%
2022/09/28	14.1	67.26	23.3	67.98	65.70	-9.2	17,990	-0.05%
2022/09/27	5	70.88	14	70.68	71.00	-9	18,355	-0.05%
2022/09/26	3.1	70.22	21.3	71.62	69.40	-18.3	18,480	-0.10%
2022/09/23	5	75.86	18	76.07	74.90	-13	18,620	-0.07%
2022/09/22	28.2	75.95	11.5	74.45	74.70	16.7	18,861	0.09%
2022/09/21	12.3	76.14	27.1	77.21	78.30	-14.8	19,104	-0.08%
2022/09/20	6	75.78	3	75.30	75.10	3	19,163	0.02%
2022/09/19	11.7	76.39	20.2	77.03	74.10	-8.5	19,630	-0.04%
2022/09/16	36	79.40	27.2	79.48	80.70	8.8	19,925	0.04%
2022/09/15	26.6	80.96	35.2	82.04	80.70	-8.6	20,286	-0.04%
2022/09/14	22.9	75.99	64.1	75.92	79.10	-41.2	20,546	-0.20%
2022/09/13	37.1	77.77	46.5	78.19	77.70	-9.4	20,614	-0.05%
2022/09/12	49.2	77.38	37.4	78.69	76.90	11.8	20,925	0.06%
2022/09/08	28.4	73.12	28.2	73.59	74.10	0.2	20,836	0.00%
2022/09/07	29.2	74.15	24	74.35	74.50	5.2	20,908	0.02%
2022/09/06	2	77.16	13	77.02	76.80	-11	20,750	-0.05%
2022/09/05	12	77.52	3.8	77.07	76.20	8.2	20,692	0.04%
2022/09/02	52	80.12	42.9	79.83	78.00	9.1	20,581	0.04%
2022/09/01	16.1	84.50	13.1	84.46	83.70	3	20,346	0.01%
2022/08/31	10.1	83.07	12.5	86.23	86.80	-2.4	20,415	-0.01%
2022/08/30	3.1	86.34	3	86.57	86.10	0.1	20,129	0.00%
2022/08/29	8.1	87.23	3	87.40	86.30	5.1	20,111	0.03%
2022/08/26	19	93.20	2.1	93.49	93.10	16.9	20,046	0.08%
2022/08/25	1	92.99	8.1	92.22	92.80	-7.1	20,010	-0.04%
2022/08/24	25.4	93.53	8.1	92.01	91.30	17.3	20,068	0.09%
2022/08/23	21	95.14	7	94.73	94.60	14	20,090	0.07%
2022/08/22	25.3	95.69	14	95.64	95.10	11.3	20,154	0.06%
2022/08/18	1.6	100.88	1	101.00	101.00	0.6	20,220	0.00%
2022/08/17	15.1	101.47	11	101.59	101.50	4.1	20,697	0.02%
2022/08/16	26	100.52	2	101.50	99.90	24	21,251	0.11%
2022/08/15	11	101.23	1	101.00	101.50	10	21,871	0.05%
2022/08/12	0	0.00	4	104.50	104.50	-4	21,770	-0.02%
2022/08/11	5	104.00	11.1	104.09	103.00	-6.1	21,901	-0.03%
2022/08/10	19.1	104.00	14	105.21	103.00	5.1	21,885	0.02%
2022/08/09	52.2	105.02	34	105.76	105.00	18.2	21,937	0.08%
2022/08/08	3	106.50	3.2	106.84	107.50	-0.2	21,826	0.00%
2022/08/05	0	0.00	27.1	106.87	107.50	-27.1	21,846	-0.12%
2022/08/04	7.1	103.51	23.1	103.35	104.00	-16	21,921	-0.07%
2022/08/03	28	104.82	25.2	104.58	104.50	2.8	21,955	0.01%
2022/08/02	19	104.47	7	104.71	105.00	12	22,088	0.05%
2022/08/01	18	106.81	13	106.85	107.50	5	22,109	0.02%
2022/07/29	34	106.63	77.3	106.84	107.00	-43.3	22,202	-0.20%
2022/07/28	18.1	102.43	19	102.34	102.00	-0.9	22,118	0.00%
2022/07/27	1	102.50	9	103.50	104.50	-8	22,091	-0.04%
2022/07/26	41.1	100.93	28	101.57	100.50	13.1	22,099	0.06%
2022/07/25	8.2	104.50	1	105.50	104.00	7.2	21,952	0.03%
2022/07/22	16	105.88	21	106.93	106.50	-5	21,993	-0.02%
2022/07/21	15	105.93	4	106.00	105.50	11	22,013	0.05%
2022/07/20	97.4	106.19	16	106.44	103.50	81.4	21,989	0.37%
2022/07/19	26.2	129.32	57	128.82	131.00	-30.8	21,598	-0.14%
2022/07/18	0.8	119.75	29	119.47	121.00	-28.2	21,147	-0.13%
2022/07/15	4	117.63	2	117.75	117.00	2	21,144	0.01%
2022/07/14	4.5	115.00	10.1	116.75	118.50	-5.6	21,219	-0.03%
2022/07/13	8	115.44	8	115.94	113.50	0	21,063	0.00%
2022/07/12	15.1	114.15	17	111.21	112.00	-1.9	20,966	-0.01%
2022/07/11	1	120.00	6	120.75	120.50	-5	20,719	-0.02%
2022/07/08	12.2	119.19	16	120.50	120.50	-3.8	20,675	-0.02%
2022/07/07	5	114.90	12	115.62	116.50	-7	20,505	-0.03%
2022/07/06	12	114.33	13	115.00	113.50	-1	20,500	0.00%
2022/07/05	71.2	115.46	66.2	116.24	116.00	5	20,405	0.02%
2022/07/04	18.2	113.40	30	113.87	115.50	-11.8	19,948	-0.06%
2022/07/01	43	117.21	37.4	116.23	111.00	5.6	19,836	0.03%
2022/06/30	35	118.50	33	119.17	119.00	2	19,480	0.01%
2022/06/29	21.4	121.58	11.1	123.22	120.00	10.3	19,155	0.05%
2022/06/28	43	125.75	36	126.18	128.00	7	18,787	0.04%
2022/06/27	37	124.05	64.2	125.30	128.00	-27.2	18,412	-0.15%
2022/06/24	25.4	115.37	24	115.54	116.50	1.4	17,937	0.01%
2022/06/23	34.1	114.92	25	115.48	110.50	9.1	17,617	0.05%
2022/06/22	50.1	116.44	50.2	117.38	120.00	-0.1	17,276	0.00%
2022/06/21	17	122.32	38	123.30	123.50	-21	16,758	-0.13%
2022/06/20	26.4	123.81	46.9	123.18	119.50	-20.5	16,534	-0.12%
2022/06/17	30.2	132.12	20	131.33	131.00	10.2	16,156	0.06%
2022/06/16	31.4	137.47	42	136.11	131.00	-10.6	15,984	-0.07%
2022/06/15	8.5	142.25	1.2	144.37	140.50	7.3	16,030	0.05%
2022/06/14	15	142.77	1	141.53	143.00	14	16,380	0.09%
2022/06/13	42.2	144.23	19	144.69	143.00	23.2	17,312	0.13%
2022/06/10	36.1	150.92	10	151.26	150.00	26.1	17,735	0.15%
2022/06/09	41.2	156.19	8	156.31	155.00	33.2	17,977	0.18%
2022/06/08	13.1	160.05	26	161.10	161.50	-12.9	18,124	-0.07%
2022/06/07	2	158.75	0.5	160.00	159.00	1.6	18,565	0.01%
2022/06/06	3	159.67	14	161.11	158.50	-11	19,086	-0.06%
2022/06/02	7	158.50	1	159.50	158.50	6	19,672	0.03%
2022/06/01	2	160.25	19	160.89	159.50	-17	20,734	-0.08%
2022/05/31	5	157.80	5.2	156.44	157.00	-0.2	22,047	0.00%
2022/05/30	12.2	159.23	12.6	160.08	158.50	-0.4	22,405	0.00%
2022/05/27	3	159.67	16.1	158.74	160.50	-13.1	22,706	-0.06%
2022/05/26	16	159.56	33.1	161.50	156.50	-17	23,032	-0.07%
2022/05/25	39.1	160.88	38	161.32	160.50	1.1	23,196	0.00%
2022/05/24	35.2	164.57	58.3	164.39	161.50	-23.1	23,415	-0.10%
2022/05/23	11	160.73	81.7	160.59	163.50	-70.7	23,452	-0.30%
2022/05/20	8	148.81	16	148.06	149.00	-8	23,616	-0.03%
2022/05/19	20.3	142.24	21	143.36	146.00	-0.7	24,528	0.00%
2022/05/18	23	145.39	16	146.13	147.50	7	25,491	0.03%
2022/05/17	18.2	146.56	8	144.56	143.00	10.2	26,034	0.04%
2022/05/16	48.1	149.76	18	149.97	148.00	30.1	26,380	0.11%
2022/05/13	3.1	152.95	17	152.39	153.50	-13.9	26,755	-0.05%
2022/05/12	29.1	149.29	29	150.74	148.50	0.1	27,852	0.00%
2022/05/11	11.2	150.62	10	152.40	151.50	1.2	28,048	0.00%
2022/05/10	13.1	149.89	18	150.80	151.50	-4.9	28,426	-0.02%
2022/05/09	15	151.00	5	148.20	148.00	10	28,842	0.03%
2022/05/06	7	147.71	14.1	149.86	151.50	-7.1	29,843	-0.02%
2022/05/05	13	150.27	42	151.45	153.00	-29	29,960	-0.10%
2022/05/04	39	149.28	44	150.15	148.50	-5	29,923	-0.02%
2022/05/03	8.1	144.19	4	145.50	146.00	4.1	30,123	0.01%
2022/04/29	1	147.00	5	146.80	146.00	-4	30,426	-0.01%
2022/04/28	20	144.30	6	143.83	142.00	14	30,615	0.05%
2022/04/27	18	143.06	4	144.00	144.00	14	30,648	0.05%
2022/04/26	14	146.96	3	149.67	145.00	11	30,761	0.04%
2022/04/25	45	149.57	0	0.00	148.00	45	30,860	0.15%
2022/04/22	10	155.00	8	155.88	156.00	2	30,890	0.01%
2022/04/21	3.5	158.29	18	158.39	157.50	-14.5	31,098	-0.05%
2022/04/20	18.1	156.25	18	157.31	155.50	0.1	31,348	0.00%
2022/04/19	12	154.33	40	155.79	156.00	-28	31,482	-0.09%
2022/04/18	14	152.07	47	151.79	151.00	-33	31,728	-0.10%
2022/04/15	29	155.31	34	155.26	155.00	-5	32,036	-0.02%
2022/04/14	14.1	156.96	10	155.65	154.50	4.1	32,163	0.01%
2022/04/13	15.2	155.41	50.1	157.51	158.00	-35	32,253	-0.11%
2022/04/12	8	149.13	4	150.63	153.00	4	32,311	0.01%
2022/04/11	10.1	154.38	9	153.67	151.50	1.1	32,351	0.00%
2022/04/08	3.1	154.01	2	155.25	154.00	1.1	32,947	0.00%
2022/04/07	13.4	152.01	4	149.88	149.50	9.4	33,063	0.03%
2022/04/06	11	154.86	3.1	154.35	156.00	7.9	33,093	0.02%
2022/04/01	8	158.37	5	157.90	160.00	3	33,478	0.01%
2022/03/31	9	158.72	10	158.05	158.50	-1	33,528	0.00%
2022/03/30	12.1	157.33	17	158.09	160.00	-4.9	33,688	-0.01%
2022/03/29	37.1	156.38	21	155.00	154.50	16.1	33,769	0.05%
2022/03/28	25.1	154.12	24	154.63	156.00	1.1	34,092	0.00%
2022/03/25	8.6	155.24	10.1	156.30	153.50	-1.5	34,467	0.00%
2022/03/24	8	161.13	4	160.63	160.00	4	34,857	0.01%
2022/03/23	35.1	164.11	26	163.81	163.00	9.1	35,566	0.03%
2022/03/22	21	164.19	28	163.86	162.50	-7	36,222	-0.02%
2022/03/21	20	163.18	35	164.24	163.00	-15	37,126	-0.04%
2022/03/18	31.4	161.76	27	161.94	163.00	4.4	38,261	0.01%
2022/03/17	89.2	164.81	37.1	163.11	168.00	52.2	38,841	0.13%
2022/03/16	185.8	167.22	138.1	164.06	161.50	47.7	39,919	0.12%	大買/大賣/
2022/03/15	78.1	177.70	123.3	176.01	172.50	-45.1	39,944	-0.11%	大賣/
2022/03/14	35.3	179.11	26	179.81	182.00	9.3	41,030	0.02%
2022/03/11	30	175.50	30	175.53	175.00	0	42,473	0.00%
2022/03/10	67	179.44	51.4	177.99	176.50	15.7	43,249	0.04%
2022/03/09	52.2	173.93	51.2	174.20	174.00	1	43,857	0.00%
2022/03/08	41.8	175.89	32.7	171.79	170.50	9.1	44,460	0.02%
2022/03/07	75.7	189.01	49.2	187.06	180.00	26.5	43,865	0.06%
2022/03/04	118.4	197.64	110.3	197.05	192.00	8.2	43,042	0.02%	大買/大賣/
2022/03/03	25	193.94	43.2	194.55	192.00	-18.2	41,921	-0.04%
2022/03/02	19.4	191.79	20.2	192.19	190.50	-0.8	41,774	0.00%
2022/03/01	41.7	192.58	41.1	192.63	193.00	0.6	41,636	0.00%
2022/02/25	69.2	186.66	75.2	186.20	187.00	-6	41,391	-0.01%
2022/02/24	77.4	187.27	62	186.27	182.00	15.4	41,218	0.04%
2022/02/23	103.6	189.04	110	188.89	190.00	-6.4	40,843	-0.02%	大買/大賣/
2022/02/22	59.2	184.37	51.7	183.56	181.50	7.5	40,488	0.02%
2022/02/21	118	197.47	52	197.34	195.00	66	39,762	0.17%	大買/
2022/02/18	74.3	190.13	125.2	192.89	194.50	-50.9	39,031	-0.13%	大賣/
2022/02/17	39	185.62	40	185.58	183.00	-1	38,225	0.00%
2022/02/16	38	183.75	79.3	183.63	183.50	-41.3	37,912	-0.11%
2022/02/15	67.1	181.23	42.2	180.18	178.50	25	38,206	0.07%
2022/02/14	50.3	179.46	71.6	180.30	180.00	-21.3	38,783	-0.05%
2022/02/11	51.1	173.84	43.1	175.32	172.00	8	38,390	0.02%
2022/02/10	58.1	174.89	74.5	174.35	175.50	-16.4	39,037	-0.04%
2022/02/09	107.2	174.83	114	174.39	173.50	-6.8	39,741	-0.02%	大買/大賣/
2022/02/08	110.8	171.05	109	171.20	172.00	1.8	39,830	0.00%	大買/大賣/
2022/02/07	16.1	154.07	14.4	157.04	162.00	1.7	39,996	0.00%
2022/01/26	11.2	148.10	7	149.29	147.50	4.2	41,239	0.01%
2022/01/25	24.2	148.73	12	147.63	145.50	12.2	41,581	0.03%
2022/01/24	11.2	151.91	1.2	151.25	153.00	10	41,813	0.02%
2022/01/21	15.5	155.57	8	154.13	151.50	7.5	42,137	0.02%
2022/01/20	6	161.75	11	162.68	161.00	-5	42,290	-0.01%
2022/01/19	8.3	162.44	2	161.55	161.50	6.3	42,524	0.01%
2022/01/18	19.1	166.68	20.1	166.63	166.00	-0.9	42,715	0.00%
2022/01/17	15.1	167.47	4.4	167.41	166.00	10.7	43,550	0.02%
2022/01/14	27.7	169.86	37	169.85	173.50	-9.3	44,029	-0.02%
2022/01/13	31.6	172.25	17	172.06	168.50	14.6	44,460	0.03%
2022/01/12	11.1	179.27	2	177.00	176.00	9.1	44,725	0.02%
2022/01/11	9	180.83	30	180.43	181.50	-21	45,521	-0.05%
2022/01/10	26.3	181.41	109.5	180.28	179.50	-83.2	46,605	-0.18%	大賣/
2022/01/07	19	188.26	10.3	189.90	187.50	8.7	47,315	0.02%
2022/01/06	19	191.45	83.1	191.42	191.00	-64.1	48,866	-0.13%
2022/01/05	31	192.76	12.2	191.20	191.00	18.8	49,726	0.04%
2022/01/04	8.1	188.35	5	187.60	191.50	3.1	50,499	0.01%
2022/01/03	79.8	188.79	82.2	188.34	187.50	-2.4	51,296	0.00%
2021/12/30	33.6	199.06	16	199.75	198.50	17.6	51,827	0.03%
2021/12/29	43	200.90	11	201.73	201.00	32	52,778	0.06%
2021/12/28	42	202.98	35.3	203.60	200.50	6.7	54,654	0.01%
2021/12/27	21	198.71	11	199.41	199.00	10	55,451	0.02%
2021/12/24	29.2	200.50	33	199.94	199.00	-3.8	56,326	-0.01%
2021/12/23	12.1	201.96	8	205.68	200.00	4.1	56,322	0.01%
2021/12/22	41.9	203.87	20.2	203.59	204.00	21.7	56,540	0.04%
2021/12/21	66	203.17	104.5	203.60	207.00	-38.5	56,543	-0.07%	大賣/
2021/12/20	70	198.74	76	198.75	199.00	-6	56,620	-0.01%
2021/12/17	58.1	201.16	47.1	202.13	200.00	11	56,644	0.02%
2021/12/16	95.2	199.06	87.2	199.91	196.50	8	56,315	0.01%
2021/12/15	52.3	196.49	45.6	196.80	199.00	6.7	56,196	0.01%
2021/12/14	164.8	194.70	150	192.64	189.50	14.8	56,156	0.03%	大買/大賣/
2021/12/13	97.1	207.28	123.6	206.11	201.50	-26.4	55,319	-0.05%	大賣/
2021/12/10	126.7	206.73	126.1	208.48	210.50	0.6	55,553	0.00%	大買/大賣/
2021/12/09	102.5	201.54	99.8	200.86	208.00	2.7	54,894	0.00%	大買/
2021/12/08	210.3	199.10	191.4	198.62	197.00	18.9	54,715	0.03%	大買/大賣/
2021/12/07	183.1	182.49	238	185.67	191.00	-54.9	54,241	-0.10%	大買/大賣/
2021/12/06	100.7	173.40	111.2	174.23	176.50	-10.5	53,587	-0.02%	大賣/
2021/12/03	202.2	168.15	237.2	167.08	164.50	-35	53,625	-0.07%	大買/大賣/
2021/12/02	96	164.54	142.6	165.18	169.50	-46.6	53,692	-0.09%	大賣/
2021/12/01	19.1	154.19	17	156.26	154.50	2.1	53,099	0.00%
2021/11/30	37.1	156.59	57	156.18	156.50	-19.9	53,553	-0.04%
2021/11/29	16.9	152.80	8	153.44	153.00	8.9	54,150	0.02%
2021/11/26	84.2	157.62	14.6	158.11	152.00	69.6	55,260	0.13%
2021/11/25	28.2	157.24	37.1	157.15	157.50	-8.9	55,943	-0.02%
2021/11/24	27.2	153.50	6.1	155.47	154.00	21.1	56,530	0.04%
2021/11/23	37	156.69	37	155.30	154.00	0	58,328	0.00%
2021/11/22	32.3	157.48	4	157.50	154.50	28.3	60,206	0.05%
2021/11/19	13.5	157.32	2	159.25	156.00	11.5	61,871	0.02%
2021/11/18	2	159.50	10.1	161.50	160.50	-8.1	64,140	-0.01%
2021/11/17	4.2	156.35	9.3	159.81	158.50	-5.1	66,010	-0.01%
2021/11/16	14.3	160.05	11	160.45	161.00	3.3	67,378	0.00%
2021/11/15	16.6	159.09	1.2	159.58	157.00	15.4	69,856	0.02%
2021/11/12	30.3	159.91	22.3	159.84	159.00	7.9	71,211	0.01%
2021/11/11	114.4	167.79	112.4	171.19	159.50	2	71,484	0.00%	大買/大賣/
2021/11/10	79.4	182.59	68.7	183.17	177.00	10.7	72,107	0.01%
2021/11/09	149.3	186.45	85.4	186.34	183.50	64	73,224	0.09%	大買/
2021/11/08	90.3	182.46	64.3	186.63	190.00	26.1	73,787	0.04%
2021/11/05	61.3	175.23	65	175.42	178.00	-3.7	74,735	0.00%
2021/11/04	80.7	177.65	70.3	176.75	174.50	10.4	76,083	0.01%
2021/11/03	61.2	172.15	128.1	171.32	171.50	-66.9	76,323	-0.09%	大賣/
2021/11/02	22.3	162.49	31.2	162.72	161.00	-8.9	76,868	-0.01%
2021/11/01	30	163.15	14	160.03	158.50	16	77,612	0.02%
2021/10/29	49.1	160.54	49.6	158.09	160.00	-0.5	78,267	0.00%
2021/10/28	32	155.81	22.8	157.72	153.50	9.2	79,584	0.01%
2021/10/27	30.1	154.19	8.6	153.78	153.00	21.5	82,036	0.03%
2021/10/26	11	158.23	19.8	157.98	157.00	-8.8	84,992	-0.01%
2021/10/25	32.1	156.95	34.3	157.24	157.50	-2.2	87,571	0.00%
2021/10/22	38.2	154.87	31.1	154.29	152.50	7	90,066	0.01%
2021/10/21	13.1	161.65	12.3	164.13	159.00	0.8	91,770	0.00%
2021/10/20	17.1	161.24	33.2	161.60	159.50	-16.1	92,550	-0.02%
2021/10/19	78.2	160.84	78.2	161.28	158.00	0	94,278	0.00%
2021/10/18	44.3	153.37	41.1	153.16	160.00	3.2	96,471	0.00%
2021/10/15	68.2	161.76	49.2	161.13	161.00	19	97,931	0.02%
2021/10/14	53.4	162.64	60	161.80	164.50	-6.6	98,982	-0.01%
2021/10/13	28.2	157.87	44.6	158.14	155.00	-16.4	99,248	-0.02%
2021/10/12	61.3	157.14	59.1	157.22	153.50	2.2	101,711	0.00%
2021/10/08	66.6	166.84	48.2	166.40	169.50	18.4	102,911	0.02%
2021/10/07	35.2	171.45	49.1	171.69	171.50	-13.9	105,121	-0.01%
2021/10/06	99	165.57	77.2	164.87	161.50	21.8	106,167	0.02%
2021/10/05	71.9	167.88	72.4	166.83	173.00	-0.5	107,309	0.00%
2021/10/04	29.9	170.74	43.5	175.78	165.50	-13.6	108,342	-0.01%
2021/10/01	41.4	192.55	100.3	186.94	183.50	-58.9	110,613	-0.05%
2021/09/30	12.1	202.58	8.2	203.56	203.50	3.9	112,158	0.00%
2021/09/29	20.5	202.35	23.5	202.13	200.50	-3	113,993	0.00%
2021/09/28	9.6	202.08	5.8	202.60	203.50	3.8	115,755	0.00%
2021/09/27	36.4	214.06	21.2	209.65	208.00	15.2	117,732	0.01%
2021/09/24	25.8	214.39	33.1	213.76	215.00	-7.3	121,860	-0.01%
2021/09/23	10	208.55	11.2	208.95	207.50	-1.2	123,853	0.00%
2021/09/22	18.5	203.71	21.1	204.64	203.00	-2.6	127,961	0.00%
2021/09/17	35	206.61	62	207.04	210.00	-27	129,019	-0.02%
2021/09/16	20.3	203.51	31.1	203.26	200.50	-10.8	131,239	-0.01%
2021/09/15	57.6	200.41	53.3	201.43	205.00	4.3	132,972	0.00%
2021/09/14	65.9	205.47	54	207.12	201.50	11.9	136,191	0.01%
2021/09/13	43.7	213.04	32	213.39	210.00	11.7	138,442	0.01%
2021/09/10	99.5	211.27	98.7	211.67	211.50	0.8	139,336	0.00%
2021/09/09	73.6	207.94	34.5	207.54	207.50	39.1	140,530	0.03%
2021/09/08	61.3	213.15	57.1	213.75	213.00	4.2	141,059	0.00%
2021/09/07	40.2	205.17	46.1	207.35	209.50	-5.9	141,359	0.00%
2021/09/06	45.6	215.41	171.4	219.29	211.00	-125.8	140,707	-0.09%	大賣/鉅額交易
2021/09/03	88.5	230.24	35.2	231.52	222.00	53.3	140,444	0.04%
2021/09/02	49.3	240.36	54.1	241.19	235.50	-4.8	139,951	0.00%
2021/09/01	83.8	239.84	89	240.45	235.00	-5.2	139,269	0.00%
2021/08/31	44.1	247.56	37	248.04	248.00	7.1	138,045	0.01%
2021/08/30	51.5	254.43	54	254.06	249.00	-2.5	137,102	0.00%
2021/08/27	120	256.04	116	257.68	252.00	4	136,378	0.00%	大買/大賣/
2021/08/26	117.7	256.35	90.4	256.77	258.00	27.3	134,570	0.02%	大買/
2021/08/25	99.7	252.33	150.4	254.44	262.00	-50.7	132,823	-0.04%	大賣/
2021/08/24	124.4	250.57	83.9	249.30	244.00	40.5	131,087	0.03%	大買/
2021/08/23	198.8	244.51	162.6	242.39	248.00	36.2	129,142	0.03%	大買/大賣/
2021/08/20	43	218.31	58.1	218.21	225.50	-15.1	129,352	-0.01%
2021/08/19	135.2	224.17	114.4	223.55	213.00	20.7	130,804	0.02%	大買/大賣/
2021/08/18	63.4	212.71	101.1	216.64	226.00	-37.7	129,864	-0.03%	大賣/
2021/08/17	42.2	212.64	37.2	213.85	205.50	5	130,875	0.00%
2021/08/16	57.3	213.99	56.2	213.47	215.00	1.1	131,847	0.00%
2021/08/13	65.2	226.14	68.2	226.29	215.00	-3	131,260	0.00%
2021/08/12	73.3	221.12	94.1	221.89	230.00	-20.9	131,665	-0.02%
2021/08/11	82.5	216.40	81.1	218.04	217.00	1.5	131,247	0.00%
2021/08/10	143.3	229.90	103	230.36	225.00	40.3	129,537	0.03%	大買/大賣/
2021/08/09	111.1	234.29	117	233.71	229.00	-5.9	128,839	0.00%	大買/大賣/
2021/08/06	96	232.13	105.2	234.44	231.00	-9.2	128,536	-0.01%	大賣/
2021/08/05	120.6	226.02	100	224.83	221.00	20.6	127,154	0.02%	大買/
2021/08/04	81	232.80	64.3	232.95	233.00	16.7	126,543	0.01%
2021/08/03	88.6	232.24	79.1	233.29	229.00	9.5	126,639	0.01%
2021/08/02	133.2	223.96	294.3	219.79	232.00	-161	125,565	-0.13%	大買/大賣/鉅額交易
2021/07/30	445.5	245.77	172.4	241.68	223.50	273.1	123,176	0.22%	大買/大賣/鉅額交易
2021/07/29	127.3	240.37	133.7	242.14	248.00	-6.4	120,666	-0.01%	大買/大賣/
2021/07/28	174.3	208.70	193.7	208.93	225.50	-19.4	118,502	-0.02%	大買/大賣/
2021/07/27	101	206.64	140.5	205.09	205.00	-39.5	116,098	-0.03%	大買/大賣/
2021/07/26	119.3	228.92	113	226.03	216.50	6.3	115,006	0.01%	大買/大賣/
2021/07/23	146.1	244.27	150.6	246.47	240.00	-4.5	113,819	0.00%	大買/大賣/
2021/07/22	180.8	229.29	219.4	228.75	240.00	-38.6	112,099	-0.03%	大買/大賣/
2021/07/21	250.7	253.13	352.6	248.43	238.50	-101.9	109,689	-0.09%	大買/大賣/鉅額交易
2021/07/20	232.2	270.87	150.2	270.54	260.50	82	107,231	0.08%	大買/大賣/
2021/07/19	112.5	290.00	119.1	290.33	286.00	-6.6	105,706	-0.01%	大買/大賣/
2021/07/16	296.6	291.90	146	292.52	286.00	150.6	105,178	0.14%	大買/大賣/鉅額交易
2021/07/15	109.3	267.65	148.8	270.13	278.50	-39.5	102,364	-0.04%	大買/大賣/
2021/07/14	190.2	253.92	324.3	250.88	253.50	-134.1	101,196	-0.13%	大買/大賣/鉅額交易
2021/07/13	259.7	281.17	199.8	278.15	258.50	59.9	98,531	0.06%	大買/大賣/
2021/07/12	217.8	291.15	265.1	289.16	287.00	-47.3	96,744	-0.05%	大買/大賣/
2021/07/09	318.9	289.93	261.3	290.32	275.00	57.6	94,700	0.06%	大買/大賣/
2021/07/08	266	280.73	222	281.31	304.00	44	92,400	0.05%	大買/大賣/
2021/07/07	234.1	293.36	510.9	286.80	276.50	-276.8	89,534	-0.31%	大買/大賣/鉅額交易
2021/07/06	208.1	308.68	217.7	308.54	296.00	-9.6	87,537	-0.01%	大買/大賣/
2021/07/05	162.1	315.87	161.2	310.59	302.00	0.9	85,714	0.00%	大買/大賣/
2021/07/02	188.5	334.26	152.9	331.67	326.50	35.7	83,762	0.04%	大買/大賣/
2021/07/01	330.7	339.76	268	341.60	336.00	62.7	81,705	0.08%	大買/大賣/
2021/06/30	162.4	306.35	203.4	310.06	321.00	-41	77,304	-0.05%	大買/大賣/
2021/06/29	394.3	308.54	273.2	305.44	292.00	121.1	75,146	0.16%	大買/大賣/鉅額交易
2021/06/28	99.1	293.15	173.7	293.25	300.00	-74.6	71,395	-0.10%	大賣/
2021/06/25	241.7	266.55	255.6	266.55	273.00	-13.8	70,194	-0.02%	大買/大賣/
2021/06/24	262	235.05	246.6	236.66	248.50	15.4	67,663	0.02%	大買/大賣/
2021/06/23	320	246.75	390.4	237.17	226.00	-70.5	65,883	-0.11%	大買/大賣/
2021/06/22	184.7	265.80	165.6	266.70	251.00	19.2	61,674	0.03%	大買/大賣/
2021/06/21	117.5	241.57	124	245.66	249.00	-6.6	58,851	-0.01%	大買/大賣/
2021/06/18	121.3	213.01	162.1	218.20	226.50	-40.8	58,156	-0.07%	大買/大賣/
2021/06/17	184.6	204.97	120	202.74	206.00	64.6	56,643	0.11%	大買/大賣/
2021/06/16	177.1	206.47	77.2	206.66	205.50	99.9	55,154	0.18%	大買/
2021/06/15	21	186.64	49.2	188.28	191.50	-28.2	53,839	-0.05%
2021/06/11	22.1	163.14	49.3	171.82	174.50	-27.2	53,432	-0.05%
2021/06/10	11.1	152.99	2.2	154.01	159.00	8.9	53,228	0.02%
2021/06/09	10.4	160.58	1.1	160.07	160.00	9.3	53,324	0.02%
2021/06/08	5.2	162.69	32.1	161.58	165.00	-27	53,404	-0.05%
2021/06/07	12.1	152.97	9.2	154.68	153.00	2.9	53,464	0.01%
2021/06/04	15.4	157.35	9	161.33	155.50	6.4	53,521	0.01%
2021/06/03	18	161.56	20.1	162.23	161.00	-2.1	53,592	0.00%
2021/06/02	28.2	163.70	8.3	161.23	160.00	20	53,515	0.04%
2021/06/01	22.3	154.46	30.3	153.03	159.50	-8.1	53,205	-0.02%
2021/05/31	67.9	149.30	20	146.70	145.00	47.9	53,006	0.09%
2021/05/28	93	148.68	95.4	150.01	154.50	-2.4	52,533	0.00%
2021/05/27	232	137.24	161.3	139.30	140.50	70.7	50,723	0.14%	大買/大賣/
2021/05/26	307	123.22	131.4	122.14	128.00	175.6	47,866	0.37%	大買/大賣/鉅額交易
2021/05/25	281.5	124.44	621.1	121.15	116.50	-339.6	46,237	-0.73%	大買/大賣/鉅額交易
2021/05/24	132.1	121.40	120.7	122.34	125.00	11.5	43,825	0.03%	大買/大賣/
2021/05/21	18	111.69	48	113.71	114.00	-30	42,234	-0.07%
2021/05/20	58	98.94	104.4	101.79	104.00	-46.4	41,724	-0.11%	大賣/
2021/05/19	85	92.71	101.1	93.06	94.60	-16.1	39,609	-0.04%	大賣/
2021/05/18	460	85.91	68	85.51	86.00	392	39,042	1.00%	大買/鉅額交易
2021/05/17	73.5	77.45	91	77.27	78.20	-17.5	38,911	-0.04%
2021/05/14	50.4	79.17	126	81.09	81.60	-75.6	37,764	-0.20%	大賣/
2021/05/13	21	81.69	487	80.14	80.10	-466	36,679	-1.27%	大賣/鉅額交易
2021/05/12	26.4	90.76	67.2	89.72	88.90	-40.8	36,346	-0.11%
2021/05/11	128.2	101.84	54.1	99.40	98.70	74.1	36,361	0.20%	大買/
2021/05/10	28.1	98.86	79	98.21	101.50	-50.9	35,317	-0.14%
2021/05/07	89.1	90.41	27	90.32	92.30	62.1	34,558	0.18%
2021/05/06	444.1	94.21	19	91.17	89.90	425.1	34,312	1.24%	大買/鉅額交易
2021/05/05	65	93.99	67	93.71	92.50	-2	33,721	-0.01%
2021/05/04	124.1	93.55	284	91.80	91.40	-159.9	33,189	-0.48%	大買/大賣/鉅額交易
2021/05/03	89	102.07	101.2	101.45	101.50	-12.2	32,428	-0.04%	大賣/
2021/04/29	15	91.69	16.2	92.73	94.70	-1.2	31,563	0.00%
2021/04/28	40.3	94.60	35	95.40	92.50	5.3	31,936	0.02%
2021/04/27	52	92.84	34	93.70	91.20	18	31,941	0.06%
2021/04/26	18	88.46	16	89.17	90.20	2	31,963	0.01%
2021/04/23	36.1	84.97	54	83.86	82.00	-17.9	32,715	-0.05%
2021/04/22	185.3	94.58	153	95.88	85.80	32.3	32,945	0.10%	大買/大賣/
2021/04/21	64	87.40	39.2	88.71	89.60	24.8	32,068	0.08%
2021/04/20	45	81.11	32.6	80.68	81.50	12.5	31,928	0.04%
2021/04/19	32.4	78.83	30	80.05	80.60	2.3	32,264	0.01%
2021/04/16	10	68.98	19.2	70.40	73.30	-9.2	32,430	-0.03%
2021/04/15	43	65.59	31	66.44	66.70	12	32,892	0.04%
2021/04/14	16	64.11	31.2	64.29	65.30	-15.2	34,186	-0.04%
2021/04/13	69	64.21	99	64.58	64.30	-30	34,459	-0.09%
2021/04/12	5	63.44	53.3	62.75	64.00	-48.3	35,159	-0.14%
2021/04/09	27	57.30	44	57.06	58.20	-17	36,862	-0.05%
2021/04/08	5	58.56	26	58.73	58.90	-21	37,908	-0.06%
2021/04/07	13	58.45	59	58.53	58.70	-46	39,236	-0.12%
2021/04/06	271	56.91	23	57.03	57.40	248	42,280	0.59%	大買/鉅額交易
2021/04/01	57.1	56.09	43	56.05	55.90	14.1	43,279	0.03%
2021/03/31	72	56.24	132	56.19	55.10	-60	44,129	-0.14%	大賣/
2021/03/30	30	54.32	21	54.58	54.60	9	44,067	0.02%
2021/03/29	19	54.72	58	54.95	55.40	-39	44,720	-0.09%
2021/03/26	7	51.40	6	52.05	52.90	1	46,649	0.00%
2021/03/25	5	51.00	7.5	50.94	49.90	-2.5	47,659	-0.01%
2021/03/24	3	52.30	7	51.84	52.00	-4	48,732	-0.01%
2021/03/23	69	53.23	34.1	53.74	51.70	35	48,863	0.07%
2021/03/22	20	54.08	67.3	54.08	54.50	-47.3	48,009	-0.10%
2021/03/19	32	49.42	6.2	49.50	49.55	25.8	47,755	0.05%
2021/03/18	5	49.94	21	49.91	49.95	-16	48,015	-0.03%
2021/03/17	3	48.95	8	49.26	49.00	-5	48,441	-0.01%
2021/03/16	1	48.70	3	48.38	48.65	-2	48,956	0.00%
2021/03/15	11.3	48.30	30	48.52	48.70	-18.7	49,649	-0.04%
2021/03/12	3	48.22	4	48.23	47.40	-1	50,455	0.00%
2021/03/11	5	47.81	4	47.86	47.25	1	50,756	0.00%
2021/03/10	18.1	47.03	2	47.58	47.00	16.1	50,926	0.03%
2021/03/09	2	45.53	12.3	47.50	47.50	-10.3	51,141	-0.02%
2021/03/08	7	46.29	9	46.44	45.40	-2	51,479	0.00%
2021/03/05	3.1	46.37	0	0.00	45.85	3.1	51,890	0.01%
2021/03/04	5	46.39	0	0.00	46.05	5	52,319	0.01%
2021/03/03	7	46.15	9	46.85	47.30	-2	52,717	0.00%
2021/03/02	23.2	48.56	18	47.84	45.50	5.2	53,775	0.01%
2021/02/26	9	47.37	12	47.25	47.95	-3	54,074	-0.01%
2021/02/25	6	47.00	13	47.45	47.30	-7	54,060	-0.01%
2021/02/24	2	46.75	17	46.09	46.00	-15	54,183	-0.03%
2021/02/23	7	47.11	12	47.73	46.70	-5	54,262	-0.01%
2021/02/22	27	46.66	21.1	46.94	46.75	5.9	54,800	0.01%
2021/02/19	24	44.91	25	44.39	44.50	-1	54,951	0.00%
2021/02/18	27	45.63	8	46.02	45.25	19	55,206	0.03%
2021/02/17	6	42.56	13.8	44.02	43.90	-7.8	54,788	-0.01%
2021/02/05	14	42.92	12	42.65	42.20	2	54,773	0.00%
2021/02/04	22	42.50	23	42.76	43.50	-1	54,818	0.00%
2021/02/03	43	43.52	49	43.35	42.25	-6	55,361	-0.01%
2021/02/02	29	44.50	29	42.89	43.50	0	56,019	0.00%
2021/02/01	1	41.55	6	41.80	41.35	-5	55,488	-0.01%
2021/01/29	13	43.91	16	43.47	42.80	-3	55,267	-0.01%
2021/01/28	88	45.06	104	44.94	44.75	-16	55,130	-0.03%	大賣/
2021/01/27	26.1	45.55	36	45.45	44.55	-9.9	54,963	-0.02%
2021/01/26	30	45.38	22	45.57	45.60	8	55,058	0.01%
2021/01/25	6	46.14	20	46.19	45.65	-14	54,998	-0.03%
2021/01/22	80	44.09	69.5	43.73	44.80	10.5	54,629	0.02%
2021/01/21	38	43.71	61	43.76	42.70	-23	54,212	-0.04%
2021/01/20	110.4	43.14	256	42.84	42.10	-145.6	53,579	-0.27%	大買/大賣/鉅額交易
2021/01/19	114.9	45.97	202	43.90	43.20	-87.1	52,968	-0.16%	大買/大賣/
2021/01/18	145	43.32	110.6	42.87	45.10	34.5	52,507	0.07%	大買/大賣/
2021/01/15	138.5	44.64	103	44.99	43.25	35.5	51,347	0.07%	大買/大賣/
2021/01/14	67	49.48	50	49.21	48.05	17	50,492	0.03%
2021/01/13	27.1	48.67	26	48.91	48.00	1.1	50,040	0.00%
2021/01/12	177.1	50.41	115	49.06	49.05	62.1	49,715	0.12%	大買/大賣/
2021/01/11	27	49.52	21	49.82	50.40	6	48,278	0.01%
2021/01/08	40	48.43	134	48.02	48.50	-94	47,488	-0.20%	大賣/
2021/01/07	160.1	46.57	152.1	47.24	47.35	8	46,536	0.02%	大買/大賣/
2021/01/06	207	52.73	138	53.19	50.30	69	45,072	0.15%	大買/大賣/
2021/01/05	165	55.19	116.4	55.17	54.60	48.6	44,340	0.11%	大買/大賣/
2021/01/04	180.2	55.41	145	55.75	57.10	35.2	43,023	0.08%	大買/大賣/
2020/12/31	47.5	51.08	79	51.85	52.90	-31.5	40,875	-0.08%
2020/12/30	104	49.64	110	49.96	50.10	-6	39,737	-0.02%	大買/大賣/
2020/12/29	321.6	52.88	162.1	54.03	49.35	159.5	38,285	0.42%	大買/大賣/鉅額交易
2020/12/28	141.2	51.92	86.3	52.00	52.80	55	35,075	0.16%	大買/
2020/12/25	150.1	47.93	119	48.15	48.00	31.1	33,634	0.09%	大買/大賣/
2020/12/24	25	45.72	26	45.76	45.25	-1	32,551	0.00%
2020/12/23	91	43.76	53	43.98	45.45	38	32,156	0.12%
2020/12/22	167.3	48.06	132	47.67	43.15	35.3	31,216	0.11%	大買/大賣/
2020/12/21	84	44.87	42	46.10	47.50	42	28,681	0.15%
2020/12/18	32	43.80	43	43.77	43.20	-11	27,305	-0.04%
2020/12/17	8	41.24	55	41.75	42.35	-47	25,975	-0.18%
2020/12/16	12	40.68	15	40.87	41.00	-3	25,507	-0.01%
2020/12/15	36	41.01	26	40.35	40.00	10	25,254	0.04%
2020/12/14	13	39.90	22	40.70	40.75	-9	24,601	-0.04%
2020/12/11	18.3	40.28	11	40.43	38.95	7.3	24,110	0.03%
2020/12/10	29	41.94	53	42.13	41.40	-24	23,548	-0.10%
2020/12/09	69	41.54	57	41.70	41.40	12	22,943	0.05%
2020/12/08	33	41.14	32	40.98	40.60	1	22,173	0.00%
2020/12/07	44	39.09	45	38.82	38.25	-1	21,113	0.00%
2020/12/04	69.4	38.36	304	38.20	38.00	-234.7	20,573	-1.14%	大賣/鉅額交易
2020/12/03	33	40.37	5	40.18	39.50	28	20,136	0.14%
2020/12/02	281	40.95	28	40.18	40.00	253	19,824	1.28%	大買/鉅額交易
2020/12/01	92	41.74	45	41.91	41.10	47	19,317	0.24%
2020/11/30	14.2	43.09	12	43.08	43.70	2.2	18,836	0.01%
2020/11/27	15	41.40	25	41.95	43.00	-10	18,393	-0.05%
2020/11/26	74	41.50	65	41.73	40.65	9	17,895	0.05%
2020/11/25	5	40.18	20	39.00	40.90	-15	16,799	-0.09%
2020/11/24	13	37.50	8	37.78	37.20	5	16,009	0.03%
2020/11/23	6	37.62	25	37.94	37.45	-19	15,818	-0.12%
2020/11/20	23	37.47	18.1	37.42	36.75	4.9	15,621	0.03%
2020/11/19	66	36.99	34	37.26	37.45	32	15,539	0.21%
2020/11/18	63	35.17	66.9	35.14	36.40	-3.9	14,552	-0.03%
2020/11/17	4.4	32.54	36	32.36	33.35	-31.6	13,788	-0.23%
2020/11/16	5	31.42	37.2	31.99	31.55	-32.2	13,474	-0.24%
2020/11/13	32	31.08	22	31.47	30.60	10	13,393	0.07%
2020/11/12	38.5	31.55	16	31.73	31.20	22.5	13,198	0.17%
2020/11/11	23	31.33	31	31.62	32.45	-8	13,081	-0.06%
2020/11/10	36	31.95	160	32.07	29.80	-124	12,631	-0.98%	大賣/鉅額交易
2020/11/09	5	32.02	8	31.34	32.25	-3	11,564	-0.03%
2020/11/06	0	0.00	2	29.15	29.35	-2	11,333	-0.02%
2020/11/05	2	28.90	7	29.07	28.95	-5	11,279	-0.04%
2020/11/04	17	28.13	17	28.03	28.90	0	11,238	0.00%
2020/11/03	3	28.18	6	28.49	28.60	-3	11,022	-0.03%
2020/11/02	13	27.82	19	27.13	27.00	-6	10,673	-0.06%
2020/10/30	3	26.32	0	0.00	26.20	3	10,273	0.03%
2020/10/29	9	26.63	5	26.41	26.70	4	10,172	0.04%
2020/10/28	9	26.66	3	26.87	26.15	6	10,059	0.06%
2020/10/27	10	26.39	0	0.00	26.10	10	9,870	0.10%
2020/10/26	0	0.00	33	25.83	26.85	-33	9,717	-0.34%
2020/10/23	20	24.60	0	0.00	24.60	20	9,230	0.22%
2020/10/22	15	24.53	0	0.00	24.45	15	9,161	0.16%
2020/10/21	19	25.39	32	25.19	25.30	-13	9,085	-0.14%
2020/10/20	7	24.86	13	25.11	25.25	-6	8,840	-0.07%
2020/10/19	4	23.35	0	0.00	23.55	4	8,522	0.05%
2020/10/16	2	24.03	0	0.00	23.55	2	8,469	0.02%
2020/10/15	3	24.10	11	24.11	24.05	-8	8,399	-0.10%
2020/10/14	5	24.52	8	24.41	24.55	-3	8,292	-0.04%
2020/10/13	15	23.84	14	24.73	25.05	1	8,112	0.01%
2020/10/12	5	22.64	2	22.93	23.15	3	7,687	0.04%
2020/10/08	12	23.41	1	24.30	23.80	11	7,540	0.15%
2020/10/07	4	24.01	36	24.02	24.45	-32	7,351	-0.44%
2020/10/06	36	22.47	45	22.92	23.45	-9	7,094	-0.13%
2020/10/05	30	21.35	9	22.35	22.85	21	6,852	0.31%
2020/09/30	10	21.30	2	21.13	21.25	8	6,606	0.12%
2020/09/29	56	22.12	17	20.91	21.00	39	6,614	0.59%
2020/09/28	75	20.74	23	21.60	21.65	52	6,365	0.82%
2020/09/25	11	20.30	19	20.31	20.45	-8	6,001	-0.13%
2020/09/24	3	19.15	2	19.20	19.20	1	5,795	0.02%
2020/09/22	0	0.00	3	19.90	19.85	-3	5,660	-0.05%
2020/09/17	3	20.20	0	0.00	20.20	3	5,586	0.05%
2020/09/16	0	0.00	7	20.05	20.10	-7	5,575	-0.13%
2020/09/14	0	0.00	1	19.90	19.75	-1	5,435	-0.02%
2020/09/11	1	20.00	0	0.00	20.00	1	5,337	0.02%
2020/09/09	0	0.00	16	20.16	20.40	-16	5,195	-0.31%
2020/09/08	2	20.10	3	20.00	20.00	-1	5,129	-0.02%
2020/09/07	5	20.36	1	20.45	20.15	4	5,064	0.08%
2020/09/04	6	19.93	0	0.00	20.00	6	4,899	0.12%
2020/09/03	0	0.00	7	20.37	20.45	-7	4,775	-0.15%
2020/09/02	1	20.50	0	0.00	20.70	1	4,671	0.02%
2020/09/01	12	20.87	1	21.20	20.95	11	4,595	0.24%
2020/08/31	18	21.66	9	21.67	21.20	9	4,531	0.20%
2020/08/28	4	20.80	0	0.00	21.00	4	4,317	0.09%
2020/08/27	20	21.26	0	0.00	20.90	20	4,277	0.47%
2020/08/26	3	21.97	36	22.04	22.10	-33	4,161	-0.79%
2020/08/25	3	21.78	5	21.46	21.75	-2	3,937	-0.05%
2020/08/21	8	20.06	0	0.00	20.10	8	3,516	0.23%
2020/08/20	11	20.21	20.1	20.10	19.95	-9.1	3,447	-0.26%
2020/08/19	1	20.35	7	20.70	20.35	-6	3,250	-0.18%
2020/08/18	2	19.78	1	19.90	20.10	1	3,028	0.03%
2020/08/17	15.1	20.17	46	20.32	20.05	-30.9	2,835	-1.09%
2020/08/14	35.1	19.97	10	19.50	19.90	25.1	2,607	0.96%
2020/08/13	0	0.00	3	19.17	19.05	-3	2,275	-0.13%
2020/08/11	1	18.80	6	18.86	18.80	-5	2,191	-0.23%
2020/08/10	0	0.00	13	19.01	19.00	-13	2,144	-0.61%
2020/08/07	5	17.96	0	0.00	18.30	5	2,044	0.24%
2020/08/06	2	18.00	2	18.30	18.30	0	2,057	0.00%
2020/08/05	0	0.00	2	17.30	17.30	-2	2,017	-0.10%
2020/08/04	0	0.00	1	17.10	17.20	-1	2,021	-0.05%
2020/07/28	2	17.00	0	0.00	16.95	2	2,034	0.10%
2020/07/22	4	17.90	0	0.00	17.85	4	2,093	0.19%
2020/07/17	2	17.98	3	18.03	18.10	-1	2,067	-0.05%
2020/07/16	2	18.65	0	0.00	18.55	2	2,081	0.10%
2020/07/15	1	18.60	0	0.00	18.60	1	2,041	0.05%
2020/07/14	2	18.28	2	18.40	18.70	0	2,051	0.00%
2020/07/13	2	18.75	4	18.71	18.80	-2	2,028	-0.10%
2020/07/10	2	18.05	9	18.57	18.65	-7	2,028	-0.35%
2020/07/09	2	18.50	1	18.40	18.50	1	1,967	0.05%
2020/07/08	6	18.66	7	18.70	18.70	-1	1,906	-0.05%
2020/07/07	5	17.69	35	17.52	18.40	-30	1,792	-1.67%
2020/07/06	2	17.23	6	17.45	17.65	-4	1,677	-0.24%
2020/07/03	5	16.82	3	16.83	16.90	2	1,623	0.12%
2020/07/01	2	16.45	0	0.00	16.50	2	1,641	0.12%
2020/06/16	1	16.70	0	0.00	16.70	1	1,957	0.05%
2020/06/15	0	0.00	1	16.40	16.30	-1	2,081	-0.05%
2020/06/12	0	0.00	1	16.20	16.40	-1	2,137	-0.05%
2020/06/11	2	16.85	0	0.00	16.65	2	2,176	0.09%
2020/06/10	32	17.00	0	0.00	17.00	32	2,191	1.46%
2020/06/09	1	17.10	8	17.00	17.00	-7	2,236	-0.31%
2020/06/05	0	0.00	2	16.80	16.70	-2	2,252	-0.09%
2020/06/03	4	16.50	0	0.00	16.55	4	2,275	0.18%
2020/05/29	3	16.20	0	0.00	16.30	3	2,270	0.13%
2020/05/22	1	16.10	0	0.00	15.95	1	2,257	0.04%
2020/05/20	2	16.05	0	0.00	16.05	2	2,269	0.09%
2020/05/13	1	15.95	0	0.00	15.95	1	2,283	0.04%
2020/05/12	1	16.70	0	0.00	16.40	1	2,264	0.04%
2020/05/05	0	0.00	40.5	16.46	16.40	-40.5	2,265	-1.79%
2020/05/04	32	16.51	2	16.50	16.55	30	2,264	1.32%
2020/04/30	10	16.85	0	0.00	16.90	10	2,272	0.44%
2020/04/28	3	16.40	0	0.00	16.40	3	2,238	0.13%
2020/04/27	0	0.00	6	16.38	16.40	-6	2,274	-0.26%
2020/04/24	1	15.85	1	15.90	15.95	0	2,262	0.00%
2020/04/22	4	15.70	0	0.00	15.80	4	2,263	0.18%
2020/04/21	4	16.43	0	0.00	15.95	4	2,263	0.18%
2020/04/17	1	16.15	0	0.00	16.15	1	2,199	0.05%
2020/04/16	2	15.85	0	0.00	15.95	2	2,161	0.09%
2020/04/15	1	15.95	3	16.07	16.10	-2	2,151	-0.09%
2020/04/14	0	0.00	10	15.22	15.45	-10	2,122	-0.47%
2020/04/10	1	15.15	0	0.00	15.30	1	2,113	0.05%
2020/04/09	4	15.00	13	15.05	15.10	-9	2,110	-0.43%
2020/04/08	0	0.00	6	14.87	14.95	-6	2,082	-0.29%
2020/04/07	2	14.50	3	14.70	14.50	-1	2,062	-0.05%
2020/04/06	1	14.20	0	0.00	14.30	1	2,026	0.05%
2020/03/31	4	13.84	15	13.85	13.75	-11	1,958	-0.56%
2020/03/30	2	13.50	2	13.85	13.85	0	1,933	0.00%
2020/03/27	2	14.03	0	0.00	13.90	2	1,903	0.11%
2020/03/26	1	13.20	4	13.65	13.60	-3	1,872	-0.16%
2020/03/25	8	13.28	7	13.57	13.25	1	1,844	0.05%
2020/03/24	3	12.48	0	0.00	12.60	3	1,814	0.17%
2020/03/20	6	12.23	6	12.63	12.55	0	1,783	0.00%
2020/03/19	28	11.89	1	11.85	11.90	27	1,715	1.57%
2020/03/18	10	13.33	0	0.00	13.15	10	1,612	0.62%
2020/03/17	20	13.45	15	13.90	13.40	5	1,565	0.32%
2020/03/16	10	14.61	26	14.58	14.30	-16	1,524	-1.05%
2020/03/13	21	14.80	1	14.65	15.10	20	1,496	1.34%
2020/03/12	12	15.79	4	15.75	15.70	8	1,441	0.55%
2020/03/11	4	16.50	0	0.00	16.50	4	1,418	0.28%
2020/03/10	6	16.50	0	0.00	16.65	6	1,406	0.43%
2020/03/09	2	16.60	9	16.57	16.50	-7	1,389	-0.50%
2020/03/06	5	16.85	0	0.00	16.90	5	1,383	0.36%
2020/03/05	5	17.15	0	0.00	17.15	5	1,364	0.37%
2020/03/04	10	17.10	0	0.00	17.20	10	1,368	0.73%
2020/02/26	0	0.00	5	17.50	17.50	-5	1,341	-0.37%
2020/02/24	0	0.00	5	17.35	17.25	-5	1,320	-0.38%
2020/02/20	1	17.55	0	0.00	17.60	1	1,300	0.08%
2020/02/18	0	0.00	1	17.40	17.55	-1	1,285	-0.08%
2020/02/17	14	17.25	0	0.00	17.30	14	1,280	1.09%
2020/02/14	17	17.15	0	0.00	17.15	17	1,266	1.34%
2020/02/13	0	0.00	0	17.15	17.15	0	1,262	0.00%
2020/02/12	5	17.00	1	17.00	17.05	4	1,248	0.32%
2020/02/04	2	16.85	0	0.00	16.95	2	1,235	0.16%
2020/02/03	0.2	17.00	30	16.70	17.05	-29.8	1,212	-2.46%
2020/01/30	15	17.27	0	0.00	16.80	15	1,166	1.29%
2020/01/17	5	18.20	0	0.00	18.20	5	1,153	0.43%
2020/01/16	5	18.15	1	18.25	18.25	4	1,179	0.34%
2020/01/15	1	18.25	35	18.28	18.30	-34	1,200	-2.83%
2020/01/14	1	18.45	0	0.00	18.40	1	1,205	0.08%
2020/01/08	36	18.03	0	0.00	18.00	36	1,276	2.82%
2020/01/07	6	18.30	16	18.15	18.25	-10	1,247	-0.80%
2020/01/06	1	18.35	0	0.00	18.35	1	1,249	0.08%
2020/01/03	0	0.00	35	18.65	18.60	-35	1,270	-2.75%
2019/12/31	1	18.35	10	18.50	18.50	-9	1,269	-0.71%
2019/12/27	0	0.00	10	18.58	18.50	-10	1,331	-0.75%
2019/12/25	0	0.00	1	18.70	18.60	-1	1,346	-0.07%
2019/12/23	1	18.50	0	0.00	18.50	1	1,381	0.07%
2019/12/20	4	18.50	25	18.49	18.60	-21	1,378	-1.52%
2019/12/19	3	18.45	0	0.00	18.40	3	1,376	0.22%
2019/12/18	0	0.00	26	18.43	18.50	-26	1,364	-1.91%
2019/12/16	11	17.95	0	0.00	18.10	11	1,342	0.82%
2019/12/13	21	18.05	0	0.00	17.85	21	1,341	1.57%
2019/12/12	17	18.17	0	0.00	18.15	17	1,324	1.28%
2019/12/03	0	0.00	5	18.50	18.55	-5	1,491	-0.34%
2019/11/29	0	0.00	20	18.40	18.15	-20	1,749	-1.14%
2019/11/26	6	18.16	0	0.00	18.20	6	1,841	0.33%
2019/11/19	0	0.00	2	18.10	18.00	-2	2,106	-0.09%
2019/11/15	18	18.01	0	0.00	18.00	18	2,264	0.79%
2019/11/14	17	18.01	0	0.00	18.15	17	2,340	0.73%
2019/11/11	11	18.20	0	0.00	18.10	11	2,556	0.43%
2019/11/08	5	18.20	0	0.00	18.40	5	2,598	0.19%
2019/11/07	5	18.35	0	0.00	18.25	5	2,661	0.19%
2019/11/06	0	0.00	11	18.51	18.50	-11	2,778	-0.40%
2019/11/05	15	18.42	70	18.40	18.60	-55	2,832	-1.94%
2019/10/30	5	18.25	5	18.30	18.35	0	3,346	0.00%
2019/10/29	0	0.00	10	18.35	18.35	-10	3,427	-0.29%
2019/10/24	2	18.35	0	0.00	18.40	2	3,939	0.05%
2019/10/23	5	18.10	0	0.00	18.10	5	4,238	0.12%
2019/10/21	2	18.15	0	0.00	18.15	2	4,525	0.04%
2019/10/18	0	0.00	13	17.72	17.90	-13	4,574	-0.28%
2019/10/17	5	17.80	0	0.00	17.65	5	4,570	0.11%
2019/10/16	19	17.70	0	0.00	17.80	19	4,573	0.42%
2019/10/08	10	17.87	0	0.00	17.85	10	4,556	0.22%
2019/10/04	31	18.04	1	17.75	17.70	30	4,628	0.65%
2019/10/03	2	18.15	0	0.00	18.20	2	4,599	0.04%
2019/10/02	2	18.35	0	0.00	18.35	2	4,604	0.04%
2019/10/01	10	18.25	0	0.00	18.25	10	4,625	0.22%
2019/09/27	27	18.41	0	0.00	18.25	27	4,651	0.58%
2019/09/26	6	18.61	0	0.00	18.55	6	4,686	0.13%
2019/09/25	1	18.75	0	0.00	18.85	1	4,760	0.02%
2019/09/19	2	19.03	0	0.00	19.05	2	4,779	0.04%
2019/09/17	0	0.00	2	18.80	19.10	-2	4,828	-0.04%
2019/09/11	10	18.85	0.2	18.85	18.85	9.8	4,908	0.20%
2019/09/10	5	19.41	0	0.00	19.20	5	4,870	0.10%
2019/09/06	1	19.85	0	0.00	19.75	1	4,854	0.02%
2019/09/04	6	20.18	4	20.15	20.15	2	4,831	0.04%
2019/09/03	4	19.86	2	19.80	20.20	2	4,719	0.04%
2019/08/29	2	19.10	0	0.00	19.00	2	4,544	0.04%
2019/08/26	0	0.00	1	18.30	18.75	-1	4,612	-0.02%
2019/08/23	0	0.00	19	18.75	18.60	-19	4,582	-0.41%
2019/08/22	3	19.28	9	19.21	18.75	-6	4,606	-0.13%
2019/08/21	0	0.00	1	19.35	19.30	-1	4,570	-0.02%
2019/08/20	0	0.00	1	19.15	18.75	-1	4,536	-0.02%
2019/08/19	0	0.00	15	19.60	19.15	-15	4,493	-0.33%
2019/08/16	0	0.00	60	19.51	19.55	-60	4,417	-1.36%
2019/08/15	30	20.28	0	0.00	19.80	30	4,356	0.69%
2019/08/14	12	20.99	10	21.19	21.05	2	4,292	0.05%
2019/08/13	6	20.50	0	0.00	20.60	6	4,250	0.14%
2019/08/12	12	20.83	0	0.00	20.65	12	4,215	0.28%
2019/08/08	0	0.00	2	21.30	21.40	-2	4,184	-0.05%
2019/08/07	1	20.20	0	0.00	20.50	1	4,085	0.02%
2019/08/06	45	21.02	0	0.00	20.55	45	4,031	1.12%
2019/08/05	10	21.95	11	21.45	21.40	-1	3,939	-0.03%
2019/08/02	0	0.00	15	21.23	21.80	-15	3,813	-0.39%
2019/08/01	29	20.89	0	0.00	20.85	29	3,588	0.81%
2019/07/31	0	0.00	1	20.85	20.75	-1	3,472	-0.03%
2019/07/29	0	0.00	3	21.55	22.10	-3	3,295	-0.09%
2019/07/26	13	22.16	46	22.08	21.90	-33	3,167	-1.04%
2019/07/25	4	21.33	6	21.30	21.90	-2	2,829	-0.07%
2019/07/24	3	20.40	2	20.18	20.40	1	2,501	0.04%
2019/07/23	16	19.79	60	19.60	19.55	-44	2,277	-1.93%
2019/07/22	3	19.32	5	19.43	19.25	-2	2,169	-0.09%
2019/07/12	0	0.00	10	18.93	19.00	-10	2,055	-0.49%
2019/07/11	1	19.45	10	19.50	19.45	-9	2,032	-0.44%
2019/07/10	20	19.28	0	0.00	19.25	20	1,967	1.02%
2019/07/08	0	0.00	7	19.15	19.15	-7	1,907	-0.37%
2019/07/05	2	19.20	0	0.00	19.25	2	1,893	0.11%
2019/07/04	0	0.00	2	19.20	19.25	-2	1,874	-0.11%
2019/07/03	0	0.00	16	19.06	19.10	-16	1,844	-0.87%
2019/07/02	10	18.50	7	18.89	19.10	3	1,787	0.17%
2019/06/27	14	18.35	0	0.00	18.40	14	1,678	0.83%
2019/06/26	0	0.00	10	18.31	18.35	-10	1,659	-0.60%
2019/06/24	0	0.00	1	18.15	18.15	-1	1,602	-0.06%
2019/06/21	1	17.95	0	0.00	18.00	1	1,576	0.06%
2019/06/19	2	18.35	0	0.00	18.40	2	1,477	0.14%
2019/06/18	0	0.00	5	18.45	18.40	-5	1,443	-0.35%
2019/06/17	5	18.30	0	0.00	18.45	5	1,425	0.35%
2019/06/14	3	18.42	6	18.62	18.40	-3	1,419	-0.21%
2019/06/13	5	18.15	5	18.25	18.40	0	1,370	0.00%
2019/06/12	1	17.90	0	0.00	17.95	1	1,330	0.08%
2019/06/11	5	17.85	0	0.00	17.95	5	1,317	0.38%
2019/06/05	0	0.00	6	18.28	18.20	-6	1,250	-0.48%
2019/06/03	12.1	17.99	80	18.25	17.85	-67.9	1,208	-5.62%
2019/05/31	1	18.70	111	18.51	18.85	-110	1,114	-9.87%	大賣/鉅額交易
2019/05/30	0	0.00	1.1	18.61	18.85	-1.1	1,052	-0.10%
2019/05/29	1	18.15	1	18.30	18.50	0	994	0.00%
2019/05/28	1	18.00	2	18.20	18.20	-1	944	-0.11%
2019/05/27	0	0.00	2	18.20	18.05	-2	905	-0.22%
2019/05/21	0	0.00	10	17.35	17.55	-10	794	-1.26%
2019/05/20	2	17.13	0	0.00	17.10	2	751	0.27%
2019/05/17	3	16.88	0	0.00	16.95	3	745	0.40%
2019/05/16	6	16.94	42	16.88	17.05	-36	727	-4.95%
2019/05/15	0	0.00	27	16.85	16.85	-27	712	-3.79%
2019/05/14	1	16.30	0	0.00	16.70	1	687	0.15%
2019/05/13	3	16.55	0	0.00	16.50	3	676	0.44%
2019/05/09	41	16.20	0	0.00	16.25	41	666	6.15%
2019/05/08	25	16.26	0	0.00	16.40	25	667	3.75%
2019/05/06	2	16.55	0	0.00	16.35	2	665	0.30%
2019/04/24	0	0.00	1	16.40	16.35	-1	608	-0.16%
2019/04/22	10	16.45	23	16.50	16.55	-13	590	-2.20%
2019/04/17	1	16.10	0	0.00	16.10	1	547	0.18%
2019/04/12	0	0.00	1	16.25	16.15	-1	531	-0.19%
2019/04/10	2	15.95	2	16.20	16.20	0	517	0.00%
2019/04/09	3	16.02	0	0.00	16.00	3	513	0.58%
2019/04/08	1	16.05	0	0.00	16.15	1	495	0.20%
2019/04/02	2	15.95	0	0.00	15.95	2	470	0.43%
2019/04/01	4	16.00	0	0.00	16.00	4	459	0.87%
2019/03/29	1	16.05	0	0.00	16.05	1	451	0.22%
2019/03/28	2	16.08	0	0.00	16.05	2	447	0.45%
2019/03/27	1	16.15	0	0.00	16.20	1	448	0.22%
2019/03/25	18	16.04	5	16.05	16.05	13	452	2.87%
2019/03/15	10	16.05	0	0.00	16.05	10	466	2.14%
2019/03/14	0.2	16.00	0	0.00	16.00	0.2	465	0.04%
2019/03/13	5	16.05	0	0.00	15.95	5	475	1.05%
2019/03/07	0	0.00	5	16.20	16.10	-5	507	-0.99%
2019/03/04	5	16.00	0	0.00	16.05	5	523	0.96%
2019/02/20	0.2	16.25	5	16.30	16.30	-4.8	493	-0.97%
2019/02/19	0	0.00	5	16.25	16.25	-5	492	-1.02%
2019/02/18	0	0.00	5	16.20	16.20	-5	494	-1.01%
2019/02/11	0	0.00	1	15.70	15.90	-1	466	-0.21%
2019/01/30	2	15.80	0	0.00	15.75	2	463	0.43%
2019/01/21	0.4	15.60	0	0.00	15.65	0.4	489	0.08%
2019/01/16	8	15.70	0	0.00	15.60	8	518	1.54%
2019/01/14	0.3	15.65	0	0.00	15.65	0.3	540	0.06%
2019/01/10	10	15.75	0	0.00	15.75	10	583	1.71%
2019/01/09	0	0.00	1	15.95	15.90	-1	591	-0.17%
2019/01/07	10	15.75	0	0.00	15.70	10	623	1.60%
2019/01/02	5	15.80	0	0.00	15.65	5	696	0.72%
2018/12/24	5	15.85	0	0.00	15.85	5	747	0.67%
2018/12/18	5	16.05	0	0.00	16.00	5	785	0.64%
2018/12/14	5	16.05	0	0.00	16.10	5	788	0.63%
2018/12/13	0	0.00	2	16.35	16.40	-2	795	-0.25%
2018/12/12	0	0.00	17	16.19	16.35	-17	798	-2.13%
2018/12/11	0	0.00	5	16.06	16.10	-5	795	-0.63%
2018/12/10	1	15.90	0	0.00	16.00	1	800	0.12%
2018/12/06	5	15.80	0	0.00	15.85	5	823	0.61%
2018/12/05	3	15.90	0	0.00	15.95	3	838	0.36%
2018/12/03	0	0.00	5	16.28	16.15	-5	870	-0.57%
2018/11/30	2	16.00	0	0.00	15.90	2	870	0.23%
2018/11/28	10	15.75	6	16.09	16.00	4	870	0.46%
2018/11/27	0	0.00	2	15.80	15.70	-2	855	-0.23%
2018/11/26	0	0.00	5	15.65	15.70	-5	857	-0.58%
2018/11/20	1	15.50	0	0.00	15.50	1	880	0.11%
2018/11/19	18	15.59	3	15.65	15.55	15	902	1.66%
2018/11/16	0	0.00	5	15.55	15.55	-5	910	-0.55%
2018/11/15	0	0.00	5	15.50	15.45	-5	932	-0.54%
2018/11/14	0	0.00	5	15.55	15.35	-5	962	-0.52%
2018/11/13	0	0.00	1	15.15	15.30	-1	1,011	-0.10%
2018/11/09	1.2	15.11	0	0.00	15.15	1.2	1,075	0.11%
2018/10/31	1	15.15	0	0.00	15.10	1	1,143	0.09%
2018/10/30	1	15.10	0	0.00	15.10	1	1,137	0.09%
2018/10/25	1	15.80	0	0.00	15.90	1	1,117	0.09%
2018/10/24	0	0.00	0.1	16.25	16.25	-0.1	1,121	-0.01%
2018/10/23	1	16.10	0	0.00	16.10	1	1,119	0.09%
2018/10/22	0	0.00	1	16.25	16.30	-1	1,109	-0.09%
2018/10/19	1	16.10	1	16.20	15.95	0	1,125	0.00%
2018/10/17	1	15.85	1	16.00	15.65	0	1,139	0.00%
2018/10/12	1	15.50	20	15.25	15.70	-19	1,130	-1.68%
2018/10/11	1	15.50	35	15.54	15.40	-34	1,146	-2.97%
2018/10/09	10.3	16.15	5	16.25	16.20	5.3	1,151	0.46%
2018/10/08	10	16.20	5	16.20	16.10	5	1,180	0.42%
2018/10/05	5	16.35	1	16.60	16.30	4	1,202	0.33%
2018/10/04	18	16.61	0	0.00	16.60	18	1,195	1.51%
2018/10/01	0	0.00	2	16.85	16.75	-2	1,223	-0.16%
2018/09/28	0	0.00	11	16.85	16.70	-11	1,236	-0.89%
2018/09/27	0	0.00	1	16.85	16.75	-1	1,237	-0.08%
2018/09/25	31	16.69	0	0.00	16.65	31	1,256	2.47%
2018/09/21	1	16.75	0	0.00	16.70	1	1,268	0.08%
2018/09/20	0.5	16.65	5	16.75	16.65	-4.5	1,287	-0.35%
2018/09/19	2	16.75	1	16.75	16.80	1	1,299	0.08%
2018/09/18	10	16.78	0	0.00	16.80	10	1,313	0.76%
2018/09/17	5	16.85	0	0.00	16.80	5	1,322	0.38%
2018/09/14	1	17.00	16	17.10	16.95	-15	1,334	-1.12%
2018/09/13	0	0.00	7	17.03	17.10	-7	1,338	-0.52%
2018/09/12	2	16.90	10	16.95	16.85	-8	1,331	-0.60%
2018/09/10	0	0.00	15	16.83	16.80	-15	1,323	-1.13%
2018/09/03	0	0.00	1	16.80	16.80	-1	1,333	-0.07%
2018/08/29	3	16.75	0	0.00	16.80	3	1,351	0.22%
2018/08/28	0	0.00	1	16.70	16.80	-1	1,346	-0.07%
2018/08/27	0	0.00	1	16.80	16.85	-1	1,344	-0.07%
2018/08/24	2	16.85	0	0.00	16.75	2	1,343	0.15%
2018/08/23	0	0.00	2	17.20	17.10	-2	1,336	-0.15%
2018/08/21	20	17.15	6	17.13	17.30	14	1,318	1.06%
2018/08/15	0	0.00	10	16.88	16.90	-10	1,214	-0.82%
2018/08/14	2	16.80	0	0.00	16.80	2	1,213	0.16%
2018/08/13	0	0.00	4	16.80	16.80	-4	1,224	-0.33%
2018/08/10	0	0.00	4	16.83	16.80	-4	1,212	-0.33%
2018/07/31	5	16.60	0	0.00	16.60	5	1,374	0.36%
2018/07/26	3	16.65	0	0.00	16.80	3	1,377	0.22%
2018/07/25	6	16.65	0	0.00	16.65	6	1,362	0.44%
2018/07/24	13	16.77	0	0.00	16.80	13	1,348	0.96%
2018/07/23	6	16.86	0	0.00	16.85	6	1,324	0.45%
2018/07/18	6	17.04	5	17.25	17.10	1	1,319	0.08%
2018/07/17	0	0.00	17	17.05	17.15	-17	1,292	-1.32%
2018/07/16	5	16.79	0	0.00	16.80	5	1,260	0.40%
2018/07/13	0	0.00	20	17.08	17.20	-20	1,226	-1.63%
2018/07/12	1	16.75	5	16.90	16.95	-4	1,212	-0.33%
2018/07/09	1	16.80	5	16.90	16.80	-4	1,264	-0.32%
2018/07/06	6	16.74	0	0.00	16.75	6	1,275	0.47%
2018/07/05	17	16.89	0	0.00	16.80	17	1,316	1.29%
2018/07/04	1	17.15	5	17.20	17.20	-4	1,325	-0.30%
2018/07/03	0	0.00	33	17.09	17.10	-33	1,330	-2.48%
2018/07/02	2	16.90	5	16.95	16.95	-3	1,322	-0.23%
2018/06/29	0	0.00	10	16.78	16.90	-10	1,315	-0.76%
2018/06/28	4	16.64	1	16.60	16.55	3	1,295	0.23%
2018/06/27	20	16.68	0	0.00	16.50	20	1,301	1.54%
2018/06/22	2	16.58	10	16.60	16.55	-8	1,323	-0.60%
2018/06/20	10	16.60	0	0.00	16.65	10	1,356	0.74%
2018/06/19	11	16.64	8	16.54	16.45	3	1,357	0.22%
2018/06/15	2	16.50	0	0.00	16.50	2	1,356	0.15%
2018/06/12	0	0.00	2	16.65	16.65	-2	1,451	-0.14%
2018/06/11	0.2	16.70	0	0.00	16.70	0.2	1,473	0.01%
2018/06/08	0	0.00	22	16.65	16.70	-22	1,484	-1.48%
2018/06/04	0.2	16.50	0	0.00	16.60	0.2	1,558	0.01%
2018/05/31	0	0.00	2	16.60	16.65	-2	1,562	-0.13%
2018/05/30	4	16.55	4	16.45	16.45	0	1,577	0.00%
2018/05/29	7	16.50	0	0.00	16.50	7	1,577	0.44%
2018/05/24	5.2	16.35	0	0.00	16.40	5.2	1,598	0.33%
2018/05/22	0	0.00	2	16.70	16.55	-2	1,590	-0.13%
2018/05/21	2	16.65	0	0.00	16.55	2	1,595	0.13%
2018/05/18	2	16.50	0	0.00	16.60	2	1,610	0.12%
2018/05/17	0.2	16.45	0	0.00	16.55	0.2	1,629	0.01%
2018/05/16	7	16.26	0	0.00	16.50	7	1,621	0.43%
2018/05/15	3	16.43	0	0.00	16.50	3	1,604	0.19%
2018/05/14	5	16.80	0	0.00	16.75	5	1,644	0.30%
2018/05/11	2	16.95	0	0.00	16.95	2	1,651	0.12%
2018/05/10	20	17.00	0	0.00	17.00	20	1,656	1.21%
2018/05/09	1	17.10	0	0.00	17.05	1	1,665	0.06%
2018/05/07	18	17.07	0	0.00	17.05	18	1,692	1.06%
2018/05/04	0.1	17.05	0	0.00	17.05	0.1	1,704	0.01%
2018/05/03	0	0.00	7	17.00	17.05	-7	1,743	-0.40%
2018/04/26	0	0.00	2	17.25	17.00	-2	1,812	-0.11%
2018/04/25	0	0.00	3	17.00	17.00	-3	1,827	-0.16%
2018/04/24	1	17.00	0	0.00	17.05	1	1,835	0.05%
2018/04/20	0	0.00	2	17.20	17.20	-2	1,860	-0.11%
2018/04/18	5	17.05	0	0.00	16.95	5	1,907	0.26%
2018/04/17	20	16.98	2.2	17.05	17.05	17.8	1,940	0.92%
2018/04/13	7.2	17.05	0	0.00	17.25	7.2	2,008	0.36%
2018/04/12	38	17.24	1	17.40	17.30	37	1,976	1.87%
2018/04/11	25	17.52	0	0.00	17.50	25	2,003	1.25%
2018/04/10	7	17.81	0	0.00	17.85	7	1,984	0.35%
2018/04/09	17	17.90	0	0.00	17.90	17	2,055	0.83%
2018/04/03	1	17.90	4	18.00	18.00	-3	2,170	-0.14%
2018/04/02	15	18.05	5	18.05	18.05	10	2,168	0.46%
2018/03/30	20	17.90	0	0.00	17.90	20	2,196	0.91%
2018/03/28	14	17.95	5	17.90	17.90	9	2,191	0.41%
2018/03/27	0	0.00	1	17.95	18.00	-1	2,181	-0.05%
2018/03/23	9	17.92	0	0.00	18.00	9	2,196	0.41%
2018/03/22	4	18.20	0	0.00	18.15	4	2,190	0.18%
2018/03/21	6	18.10	0	0.00	18.15	6	2,186	0.27%
2018/03/19	3	18.40	42	18.50	18.50	-39	2,189	-1.78%
2018/03/16	3	18.00	1	18.60	18.60	2	2,168	0.09%
2018/03/15	5	17.85	0	0.00	17.85	5	2,191	0.23%
2018/03/13	2	18.05	0	0.00	18.00	2	2,281	0.09%
2018/03/12	5	18.00	5	18.25	18.10	0	2,314	0.00%
2018/03/09	2	18.08	0	0.00	18.15	2	2,383	0.08%
2018/03/05	6	17.86	0	0.00	17.90	6	2,921	0.21%
2018/03/02	10	18.05	0	0.00	18.05	10	2,931	0.34%
2018/02/26	40	18.08	0	0.00	18.00	40	3,151	1.27%
2018/02/22	2	18.10	0	0.00	18.25	2	3,201	0.06%
2018/02/06	9	17.48	1	17.55	17.25	8	3,230	0.25%
2018/02/05	20	18.20	13	18.25	18.30	7	3,155	0.22%
2018/02/02	5	18.50	5	18.80	18.50	0	3,140	0.00%
2018/02/01	0	0.00	5	18.70	18.70	-5	3,129	-0.16%
2018/01/31	5	18.50	0	0.00	18.60	5	3,128	0.16%
2018/01/26	15	19.05	1	19.35	18.90	14	3,131	0.45%
2018/01/25	1	19.25	2	19.50	19.35	-1	3,110	-0.03%
2018/01/24	26	19.26	15	19.28	19.40	11	3,116	0.35%
2018/01/22	10	19.35	0	0.00	19.45	10	3,086	0.32%
2018/01/19	0	0.00	5	19.80	19.80	-5	3,087	-0.16%
2018/01/18	2	19.98	0	0.00	19.85	2	3,078	0.06%
2018/01/17	5	19.70	0	0.00	20.00	5	3,103	0.16%
2018/01/11	0	0.00	37	20.04	19.90	-37	3,369	-1.10%
2018/01/10	0	0.00	5	19.85	19.90	-5	3,335	-0.15%
2018/01/09	2	20.00	13	19.88	19.95	-11	3,311	-0.33%
2018/01/08	0	0.00	1	19.70	19.65	-1	3,293	-0.03%
2018/01/05	0	0.00	5	19.75	19.75	-5	3,296	-0.15%
2018/01/04	15	19.35	0	0.00	19.45	15	3,285	0.46%
2018/01/03	11	19.63	6	20.04	19.60	5	3,300	0.15%
2018/01/02	43	19.86	35	19.79	19.85	8	3,233	0.25%