萬海 (2615)-元富-板橋券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

可現股當沖

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

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－元富-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-板橋券商分點個股進出
元富-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	17	93.91	7	93.66	93.60	10	37,730	0.03%
2024/11/21	49	96.69	58	97.09	95.80	-9	37,298	-0.02%
2024/11/20	105	94.89	130.9	95.82	94.80	-25.9	36,322	-0.07%	大買/大賣/
2024/11/19	9	93.11	9.2	93.03	93.30	-0.2	35,041	0.00%
2024/11/18	3.2	91.10	23	92.03	90.90	-19.8	34,756	-0.06%
2024/11/15	37	91.26	103	92.66	90.50	-66	34,624	-0.19%	大賣/
2024/11/14	19	90.30	26	90.21	89.80	-7	34,403	-0.02%
2024/11/13	41.1	91.86	36	90.80	90.60	5.1	34,579	0.01%
2024/11/12	234.6	93.73	148.9	93.23	91.30	85.7	34,754	0.25%	大買/大賣/
2024/11/11	102	94.63	44.1	94.12	94.30	57.9	34,807	0.17%	大買/
2024/11/08	71	94.62	91.1	94.79	93.70	-20.1	34,755	-0.06%
2024/11/07	113.3	90.56	91	91.57	91.80	22.3	34,903	0.06%	大買/
2024/11/06	66	93.98	61	94.40	93.60	5	34,962	0.01%
2024/11/05	36	93.22	56.1	94.62	94.70	-20.1	35,337	-0.06%
2024/11/04	288.3	94.05	226	91.92	89.80	62.3	34,898	0.18%	大買/大賣/
2024/11/01	70.1	89.75	99.2	90.07	94.20	-29.1	33,867	-0.09%
2024/10/30	1	86.70	4	87.28	85.70	-3	33,326	-0.01%
2024/10/29	31.3	87.05	31	85.90	85.70	0.3	33,492	0.00%
2024/10/28	18	87.53	50	88.13	88.60	-32	33,530	-0.10%
2024/10/25	45	86.92	47	87.09	86.90	-2	33,429	-0.01%
2024/10/24	93	86.30	90	87.18	86.00	3	33,446	0.01%
2024/10/23	7	88.01	15.1	88.03	87.70	-8.1	33,445	-0.02%
2024/10/22	18	88.63	24	88.12	87.60	-6	33,552	-0.02%
2024/10/21	17	87.49	19	87.59	87.90	-2	33,427	-0.01%
2024/10/18	88.3	85.72	71	85.49	85.30	17.3	33,412	0.05%
2024/10/17	9.1	84.74	14	85.82	86.40	-4.9	33,275	-0.01%
2024/10/16	71	82.50	67	82.54	82.20	4	32,997	0.01%
2024/10/15	64.1	81.65	59	81.30	81.10	5.1	33,039	0.02%
2024/10/14	47	82.34	49	82.14	82.00	-2	33,346	-0.01%
2024/10/11	71	83.77	57.2	83.21	83.00	13.8	33,454	0.04%
2024/10/09	70.1	84.52	94.1	83.73	83.00	-24	33,604	-0.07%
2024/10/08	59	85.78	69	85.94	85.50	-10	33,639	-0.03%
2024/10/07	53.4	86.14	48	86.17	85.70	5.4	33,858	0.02%
2024/10/04	41.1	89.43	36	89.51	89.30	5.1	33,872	0.01%
2024/10/01	46	100.22	18	100.41	99.20	28	33,637	0.08%
2024/09/30	77.4	100.87	45.3	99.25	98.00	32.1	32,958	0.10%
2024/09/27	47.2	104.87	86.1	105.54	107.50	-38.9	32,265	-0.12%
2024/09/26	109	103.37	104.4	103.19	102.00	4.6	31,422	0.01%	大買/大賣/
2024/09/25	69.5	94.66	111.4	96.85	99.70	-41.9	30,038	-0.14%	大賣/
2024/09/24	44	87.11	100.2	88.42	90.70	-56.2	27,949	-0.20%
2024/09/23	19	82.32	20.1	82.45	82.50	-1.1	26,876	0.00%
2024/09/20	15	80.91	19	81.01	81.10	-4	27,305	-0.01%
2024/09/19	8	80.59	11.1	80.81	81.00	-3	28,026	-0.01%
2024/09/18	14	79.99	49.3	80.00	80.50	-35.3	28,900	-0.12%
2024/09/16	1	78.00	0	0.00	78.30	1	30,633	0.00%
2024/09/13	2	78.00	10	78.84	79.20	-8	31,476	-0.03%
2024/09/12	10	78.50	8.1	77.97	77.70	1.9	32,673	0.01%
2024/09/11	8	76.84	21	76.86	76.80	-13	33,220	-0.04%
2024/09/10	3.5	75.74	1.5	74.13	74.10	2	34,500	0.01%
2024/09/09	12.8	75.80	1	75.40	75.20	11.8	35,508	0.03%
2024/09/06	0	78.50	0	0.00	78.20	0	36,148	0.00%
2024/09/05	6	80.25	19.2	78.94	78.80	-13.1	37,345	-0.04%
2024/09/04	6	77.50	1	77.40	78.70	5	39,131	0.01%
2024/09/03	3	79.97	4	80.28	79.50	-1	40,875	0.00%
2024/09/02	24.4	81.04	15	80.41	79.50	9.4	43,141	0.02%
2024/08/30	18	81.33	44.3	81.77	82.90	-26.3	43,791	-0.06%
2024/08/29	2	78.05	2	78.70	79.20	0	43,678	0.00%
2024/08/28	1	78.20	4	78.25	78.10	-3	45,476	-0.01%
2024/08/27	138	78.73	92.1	78.54	78.30	45.9	45,817	0.10%	大買/
2024/08/26	46	81.63	50	81.10	79.90	-4	45,676	-0.01%
2024/08/23	37	79.56	45	79.68	79.50	-8	45,635	-0.02%
2024/08/22	39	80.01	31	80.03	79.70	8	45,927	0.02%
2024/08/21	57	79.20	41	79.74	80.40	16	46,209	0.03%
2024/08/20	92	80.11	103	79.52	79.20	-11	46,217	-0.02%	大賣/
2024/08/19	96.2	80.20	74	79.68	79.50	22.2	46,054	0.05%
2024/08/16	31	81.01	51	80.72	80.80	-20	45,967	-0.04%
2024/08/15	32	79.70	41.2	80.23	80.40	-9.2	45,678	-0.02%
2024/08/14	89.2	78.28	80	77.83	77.70	9.2	45,246	0.02%
2024/08/13	31	80.25	12	79.55	79.10	19	44,815	0.04%
2024/08/12	25	80.98	38.7	81.31	82.50	-13.7	44,178	-0.03%
2024/08/09	63.1	79.77	55.3	78.31	77.20	7.8	45,149	0.02%
2024/08/08	75.1	80.89	25.2	80.36	78.80	49.9	49,084	0.10%
2024/08/07	70.2	81.58	100.2	82.77	84.20	-30	50,537	-0.06%
2024/08/06	55	79.57	28	79.90	79.60	27	51,107	0.05%
2024/08/05	44	76.75	54.1	76.33	75.00	-10.1	51,191	-0.02%
2024/08/02	56	81.44	68.8	81.29	79.70	-12.8	51,118	-0.03%
2024/08/01	23	79.37	22	79.65	79.70	1	50,658	0.00%
2024/07/31	12	76.87	23.3	77.32	77.90	-11.3	50,404	-0.02%
2024/07/30	30	75.49	16.1	75.10	76.20	13.9	50,310	0.03%
2024/07/29	0	72.94	1.2	73.00	72.90	-1.2	50,441	0.00%
2024/07/26	0	72.67	1	73.90	73.90	-1	50,553	0.00%
2024/07/23	4	72.58	3	73.73	74.20	1	50,717	0.00%
2024/07/22	1	70.99	12	69.71	71.00	-11	50,851	-0.02%
2024/07/19	32.3	71.51	31	71.39	71.10	1.3	50,442	0.00%
2024/07/18	11	73.35	11	74.09	74.00	0	50,132	0.00%
2024/07/17	22	74.39	25	73.20	73.50	-3	49,984	-0.01%
2024/07/16	20.2	77.97	20	76.12	75.10	0.1	49,777	0.00%
2024/07/15	15.1	77.32	28	77.25	77.90	-12.9	49,553	-0.03%
2024/07/12	10	75.86	4	75.60	76.40	6	49,136	0.01%
2024/07/11	28.3	77.21	19.4	77.00	77.30	8.9	48,805	0.02%
2024/07/10	21	77.22	8	76.69	76.10	13	48,607	0.03%
2024/07/09	9.1	77.64	2.2	76.86	77.20	6.8	48,258	0.01%
2024/07/08	17.3	77.33	23.6	78.17	78.00	-6.2	47,642	-0.01%
2024/07/05	17.2	83.94	26	85.18	83.70	-8.8	46,700	-0.02%
2024/07/04	42	87.07	37	87.22	86.40	5	46,213	0.01%
2024/07/03	10.1	88.72	16	88.48	87.60	-5.9	45,858	-0.01%
2024/07/02	20	85.04	6	85.82	84.80	14	45,291	0.03%
2024/07/01	36	86.35	41	87.24	86.00	-5	44,799	-0.01%
2024/06/28	27	88.97	16	89.18	88.60	11	44,030	0.02%
2024/06/27	8	89.18	9.1	89.77	89.20	-1.1	43,631	0.00%
2024/06/26	88.1	90.49	93	89.80	89.00	-4.9	43,091	-0.01%
2024/06/25	23	90.25	43.1	90.92	91.70	-20.1	42,423	-0.05%
2024/06/24	141	89.73	113.1	89.03	88.80	27.9	41,532	0.07%	大買/大賣/
2024/06/21	69.2	94.43	102	95.24	92.30	-32.8	40,591	-0.08%	大賣/
2024/06/20	25	92.44	35.1	92.56	92.10	-10.1	38,643	-0.03%
2024/06/19	52	91.43	59	92.20	90.00	-7	37,771	-0.02%
2024/06/18	51.1	90.01	42.1	90.48	88.80	9	36,480	0.02%
2024/06/17	208	90.57	144.2	90.28	89.10	63.8	35,801	0.18%	大買/大賣/
2024/06/14	59.2	89.12	62.3	90.69	92.80	-3.2	34,396	-0.01%
2024/06/13	34	85.67	30	86.44	84.40	4	33,344	0.01%
2024/06/12	31.4	84.89	33	84.96	83.00	-1.6	32,877	0.00%
2024/06/11	82.3	93.12	54.5	93.79	88.20	27.7	31,780	0.09%
2024/06/07	65.3	98.21	81	98.41	96.20	-15.7	29,937	-0.05%
2024/06/06	59.6	93.51	90.8	94.79	96.80	-31.2	27,958	-0.11%
2024/06/05	6	86.00	51.2	87.82	88.00	-45.2	25,592	-0.18%
2024/06/04	8	79.75	2.1	79.84	80.00	6	24,729	0.02%
2024/06/03	77	80.36	37.3	81.57	82.00	39.7	24,299	0.16%
2024/05/31	9.2	82.99	0	0.00	79.70	9.2	22,456	0.04%
2024/05/30	7	86.64	9.1	85.34	87.50	-2.1	22,077	-0.01%
2024/05/29	7.1	89.10	13.3	89.72	85.60	-6.2	21,953	-0.03%
2024/05/28	19.3	85.64	17.6	86.57	87.00	1.7	21,736	0.01%
2024/05/27	8.2	77.83	38	80.04	82.10	-29.8	21,665	-0.14%
2024/05/24	2.1	74.11	15.2	73.61	74.90	-13.2	21,326	-0.06%
2024/05/23	0.2	71.00	4	71.18	71.10	-3.8	21,128	-0.02%
2024/05/22	2.1	69.83	1.3	69.96	71.20	0.8	21,144	0.00%
2024/05/21	3.5	69.32	1	69.78	68.80	2.5	21,103	0.01%
2024/05/20	2.2	69.96	7	70.49	70.80	-4.8	21,096	-0.02%
2024/05/17	4.1	70.07	3.2	70.38	70.00	0.9	21,037	0.00%
2024/05/16	4	71.30	18	71.13	71.90	-14	20,902	-0.07%
2024/05/15	43	69.34	40.8	69.88	70.50	2.2	20,605	0.01%
2024/05/14	335.7	71.82	399.2	71.94	68.40	-63.5	19,005	-0.33%	大買/大賣/
2024/05/13	59	69.40	42.7	69.30	70.10	16.3	13,910	0.12%
2024/05/10	59	61.82	59.8	62.16	63.80	-0.8	11,861	-0.01%
2024/05/09	19.1	55.93	44.7	56.31	58.00	-25.6	10,361	-0.25%
2024/05/08	7.1	52.13	29.4	52.47	52.80	-22.4	9,418	-0.24%
2024/05/07	10	50.90	15.1	50.89	50.80	-5.1	8,781	-0.06%
2024/05/06	5.1	49.70	12	49.95	49.80	-6.9	8,545	-0.08%
2024/05/03	5	49.70	7	49.71	49.40	-2	8,490	-0.02%
2024/05/02	39.1	51.02	22.5	50.13	49.40	16.6	8,400	0.20%
2024/04/30	17	49.44	21	49.87	50.70	-4	7,939	-0.05%
2024/04/29	5	49.86	15.2	49.44	49.55	-10.2	7,708	-0.13%
2024/04/26	8	48.61	11.3	47.89	48.35	-3.3	7,407	-0.04%
2024/04/25	0.6	45.40	0.3	45.30	45.50	0.4	7,008	0.01%
2024/04/24	0	0.00	6	44.92	45.45	-6	7,132	-0.08%
2024/04/23	5	45.05	2	44.70	44.95	3	7,199	0.04%
2024/04/22	1	44.45	5	44.13	43.85	-4	7,263	-0.06%
2024/04/19	8.1	44.41	4	43.34	43.25	4.1	7,188	0.06%
2024/04/18	1	42.85	0	0.00	42.90	1	7,189	0.01%
2024/04/17	2	42.90	0	0.00	42.80	2	7,256	0.03%
2024/04/16	3.3	44.23	0	0.00	42.90	3.3	7,492	0.04%
2024/04/15	3.5	45.36	2	45.10	45.10	1.5	7,909	0.02%
2024/04/12	0	0.00	3	44.85	45.00	-3	8,164	-0.04%
2024/04/11	0	0.00	5	45.02	44.80	-5	8,591	-0.06%
2024/04/10	2	44.63	0	0.00	44.50	2	9,432	0.02%
2024/04/09	9	44.95	8	44.79	44.95	1	9,660	0.01%
2024/04/08	0	0.00	1	43.90	44.10	-1	10,167	-0.01%
2024/04/02	2.1	44.30	0	0.00	44.05	2.1	10,328	0.02%
2024/04/01	3	44.45	1	44.30	44.55	2	10,619	0.02%
2024/03/29	1	44.10	0	0.00	44.10	1	11,020	0.01%
2024/03/28	0.1	44.25	0	0.00	44.00	0.1	11,852	0.00%
2024/03/27	2	44.60	0.2	44.70	44.45	1.9	13,593	0.01%
2024/03/26	0.2	44.58	0	0.00	44.55	0.2	14,921	0.00%
2024/03/22	0	0.00	1	44.75	45.30	-1	16,105	-0.01%
2024/03/21	3	45.58	0	0.00	45.10	3	16,959	0.02%
2024/03/20	0	0.00	3	45.65	45.00	-3	17,230	-0.02%
2024/03/19	5	45.75	1	45.50	45.50	4	17,402	0.02%
2024/03/18	36	45.94	1	45.94	45.65	35	17,526	0.20%
2024/03/15	9.6	44.87	41	46.30	46.45	-31.4	17,778	-0.18%
2024/03/14	2	47.40	1	47.40	47.10	1	17,606	0.01%
2024/03/13	2	49.23	2	50.00	49.00	0	17,484	0.00%
2024/03/12	9	49.39	9	49.52	49.45	0	17,429	0.00%
2024/03/11	5	49.20	7	49.64	49.30	-2	17,544	-0.01%
2024/03/08	9.1	48.71	12	49.50	48.65	-2.9	17,905	-0.02%
2024/03/07	15	48.52	0	0.00	48.10	15	18,241	0.08%
2024/03/06	1.1	48.75	0	0.00	48.40	1.1	18,390	0.01%
2024/03/04	2	49.50	4	49.86	49.65	-2	18,350	-0.01%
2024/03/01	12.1	49.60	1	50.00	49.90	11.1	18,376	0.06%
2024/02/29	7.1	50.04	17	50.71	50.40	-9.9	18,247	-0.05%
2024/02/27	1	49.05	0	0.00	48.10	1	17,884	0.01%
2024/02/26	0	0.00	1	48.85	48.80	-1	17,833	-0.01%
2024/02/23	1.2	49.53	0	0.00	49.65	1.2	17,845	0.01%
2024/02/22	5.1	50.00	0.4	50.00	50.00	4.7	17,821	0.03%
2024/02/21	2.2	49.44	1	49.50	49.00	1.2	17,723	0.01%
2024/02/20	2	48.73	1	48.95	48.65	1	17,675	0.01%
2024/02/15	1.3	46.72	0	0.00	47.20	1.3	17,961	0.01%
2024/02/05	2	48.10	0	0.00	47.75	2	17,943	0.01%
2024/02/02	1.4	48.58	0	0.00	48.20	1.4	17,983	0.01%
2024/02/01	1	49.40	1	50.00	49.65	0	17,868	0.00%
2024/01/30	10	50.20	0	0.00	49.45	10	17,848	0.06%
2024/01/25	1.1	49.71	0	0.00	49.75	1.1	17,876	0.01%
2024/01/24	10	50.72	2	50.70	50.50	8	17,811	0.04%
2024/01/23	8.2	50.73	0	0.00	50.20	8.2	17,846	0.05%
2024/01/22	5.1	50.80	0	0.00	50.70	5.1	17,889	0.03%
2024/01/19	13	51.91	4	51.50	51.20	9	17,791	0.05%
2024/01/18	1	52.10	5	52.48	52.50	-4	17,695	-0.02%
2024/01/17	2	50.45	2	50.95	51.00	0	17,539	0.00%
2024/01/16	2.1	52.00	2	51.80	52.00	0.1	17,383	0.00%
2024/01/15	2	53.40	38	53.46	52.80	-36	17,235	-0.21%
2024/01/12	35	52.77	39	52.47	52.50	-4	17,179	-0.02%
2024/01/11	5	50.96	0	0.00	50.90	5	17,038	0.03%
2024/01/10	5	51.10	4.5	51.43	50.70	0.5	16,960	0.00%
2024/01/09	35.1	52.13	9	52.16	52.40	26.1	16,693	0.16%
2024/01/08	3.1	56.25	4	56.73	56.20	-0.9	16,210	-0.01%
2024/01/05	11	57.15	16	57.52	57.90	-5	15,999	-0.03%
2024/01/04	60.5	57.42	73.1	57.56	57.00	-12.6	15,558	-0.08%
2024/01/03	1	54.90	6.2	55.15	55.00	-5.2	14,793	-0.03%
2024/01/02	31	57.26	22	56.61	54.70	9	14,512	0.06%
2023/12/29	1	54.90	3	55.03	55.00	-2	13,941	-0.01%
2023/12/28	2	55.30	0	0.00	55.20	2	13,906	0.01%
2023/12/27	4	57.10	13	57.10	56.60	-9	13,795	-0.07%
2023/12/26	39	55.39	36	55.63	56.00	3	13,532	0.02%
2023/12/25	27.1	56.57	24	55.44	54.50	3.1	13,140	0.02%
2023/12/22	115.1	59.88	130	60.32	60.10	-15	12,342	-0.12%	大買/大賣/
2023/12/21	94	55.88	89.5	56.21	59.60	4.5	10,570	0.04%
2023/12/20	3	52.53	35	53.36	54.50	-32	9,261	-0.35%
2023/12/19	67	53.38	65.3	53.19	52.30	1.8	8,798	0.02%
2023/12/18	237.1	52.79	247.1	52.69	52.90	-10	8,116	-0.12%	大買/大賣/
2023/12/15	20	49.96	15	50.50	50.60	5	7,335	0.07%
2023/12/14	7.2	49.00	6	49.06	49.05	1.2	7,080	0.02%
2023/12/13	34.1	50.39	42	50.69	50.10	-7.9	6,925	-0.11%
2023/12/12	28	52.11	27.7	53.19	51.80	0.3	7,366	0.00%
2023/12/11	26	52.19	34.2	52.71	52.40	-8.1	7,192	-0.11%
2023/12/07	8	50.26	0	0.00	50.10	8	6,981	0.11%
2023/12/06	4	50.40	3	50.90	51.30	1	6,957	0.01%
2023/12/05	18	51.44	13	51.69	52.00	5	6,865	0.07%
2023/12/04	27.1	51.83	20.1	51.28	52.50	7	6,511	0.11%
2023/12/01	6	47.40	19	48.59	48.65	-13	6,098	-0.21%
2023/11/30	1	46.90	11	46.75	46.70	-10	5,955	-0.17%
2023/11/28	1	47.00	1	47.00	47.00	0	6,013	0.00%
2023/11/23	0	0.00	5	45.60	45.75	-5	6,051	-0.08%
2023/11/22	11	46.42	0	0.00	45.65	11	6,052	0.18%
2023/11/21	0.4	46.80	0	0.00	46.55	0.4	6,010	0.01%
2023/11/20	0.3	47.05	4	47.08	46.95	-3.7	6,094	-0.06%
2023/11/17	6	47.73	6.1	47.31	47.25	-0.1	6,174	0.00%
2023/11/16	3	47.30	0	0.00	47.40	3	6,207	0.05%
2023/11/15	5	47.15	11.3	47.68	47.85	-6.3	6,230	-0.10%
2023/11/14	7.1	46.81	7	46.10	46.10	0.1	6,289	0.00%
2023/11/13	0	0.00	0.3	45.65	45.75	-0.3	6,211	0.00%
2023/11/10	0.1	45.50	0	0.00	45.00	0.1	6,230	0.00%
2023/11/08	0	0.00	2	46.25	46.10	-2	6,203	-0.03%
2023/11/07	0	0.00	1.2	46.66	46.25	-1.2	6,245	-0.02%
2023/11/06	5	47.30	17	47.35	47.45	-12	6,240	-0.19%
2023/11/03	5	47.60	8.2	47.66	47.70	-3.2	6,210	-0.05%
2023/11/02	5	47.15	8	47.12	47.10	-3	6,237	-0.05%
2023/10/27	0	0.00	1	45.40	45.50	-1	6,150	-0.02%
2023/10/26	6	44.92	5	44.70	44.70	1	6,218	0.02%
2023/10/23	5	44.95	6	44.53	44.50	-1	6,394	-0.02%
2023/10/20	0	0.00	4	44.74	44.90	-4	6,415	-0.06%
2023/10/19	0	0.00	4	45.46	45.60	-4	6,456	-0.06%
2023/10/17	0	0.00	12	44.70	44.70	-12	6,481	-0.19%
2023/10/16	16	44.79	0	0.00	45.00	16	6,549	0.24%
2023/10/13	2	44.90	0	0.00	44.25	2	6,610	0.03%
2023/10/11	1.1	45.47	5	45.25	45.25	-4	6,647	-0.06%
2023/10/06	6	47.23	1	46.95	46.95	5	6,776	0.07%
2023/10/05	18	46.89	12	46.75	46.75	6	6,910	0.09%
2023/10/04	9	46.31	9	46.22	46.35	0	6,971	0.00%
2023/10/03	4	46.44	0	46.90	46.00	4	7,134	0.06%
2023/10/02	22.1	47.42	20	47.90	47.35	2.1	7,230	0.03%
2023/09/28	2	48.75	1	48.30	48.30	1	7,291	0.01%
2023/09/27	0	49.20	0	0.00	48.40	0	7,636	0.00%
2023/09/25	10.1	49.10	2	49.05	49.20	8.1	9,197	0.09%
2023/09/22	0.3	49.50	0	0.00	49.50	0.3	9,463	0.00%
2023/09/21	3	50.47	1.2	50.17	49.80	1.9	9,532	0.02%
2023/09/20	12	51.61	36	51.64	51.30	-24	9,490	-0.25%
2023/09/19	6.1	50.54	15	50.87	50.50	-8.9	9,382	-0.09%
2023/09/18	15	50.79	1	50.50	50.90	14	9,376	0.15%
2023/09/15	16	50.99	10.2	51.15	50.60	5.8	9,386	0.06%
2023/09/14	5	47.95	5	48.60	48.85	0	8,722	0.00%
2023/09/12	6	46.18	1	46.20	46.80	5	8,725	0.06%
2023/09/11	2	45.95	7.2	46.20	46.00	-5.2	8,719	-0.06%
2023/09/07	1	46.05	1.2	45.75	45.65	-0.2	8,817	0.00%
2023/09/06	6	47.44	0	0.00	46.30	6	8,880	0.07%
2023/09/05	6	47.20	1	46.75	47.30	5	8,935	0.06%
2023/09/04	0	0.00	3	46.48	46.50	-3	9,162	-0.03%
2023/09/01	3	45.03	0	0.00	44.90	3	9,167	0.03%
2023/08/31	2	45.93	1	45.30	45.30	1	9,261	0.01%
2023/08/30	0	0.00	1	45.80	45.85	-1	9,242	-0.01%
2023/08/29	8	45.49	2	45.35	45.35	6	9,324	0.06%
2023/08/28	1	45.30	1	46.15	46.10	0	9,394	0.00%
2023/08/25	2	46.10	0.2	46.25	45.90	1.9	9,499	0.02%
2023/08/24	4.1	46.28	0	0.00	46.00	4.1	9,566	0.04%
2023/08/23	7.2	48.11	5	48.15	47.55	2.2	9,478	0.02%
2023/08/18	3	50.87	3.1	50.49	50.50	-0.1	9,404	0.00%
2023/08/17	2	47.08	3	46.73	47.90	-1	9,202	-0.01%
2023/08/16	0.1	47.65	1	47.60	47.60	-0.9	9,232	-0.01%
2023/08/15	0	49.55	5.6	48.94	49.00	-5.6	9,236	-0.06%
2023/08/14	0	0.00	2	49.60	49.50	-2	9,286	-0.02%
2023/08/11	2	49.50	1	50.00	50.60	1	9,367	0.01%
2023/08/10	0.1	49.95	1	49.70	50.10	-0.9	9,379	-0.01%
2023/08/09	0.7	50.10	0	0.00	50.10	0.7	9,428	0.01%
2023/08/08	3	50.20	2	49.98	50.10	1	9,472	0.01%
2023/08/07	0	0.00	18.4	50.49	50.50	-18.4	9,594	-0.19%
2023/08/04	0	0.00	8	51.60	51.60	-8	9,661	-0.08%
2023/08/02	1	50.90	0	0.00	51.10	1	9,689	0.01%
2023/08/01	0	0.00	5	51.20	51.10	-5	9,706	-0.05%
2023/07/31	6	50.55	0	0.00	50.40	6	9,784	0.06%
2023/07/28	0	0.00	0	51.53	51.80	0	9,824	0.00%
2023/07/26	0	49.90	0.5	49.50	49.45	-0.5	9,944	0.00%
2023/07/24	0.1	49.75	0	0.00	49.30	0.1	10,070	0.00%
2023/07/21	2	50.90	0	0.00	50.90	2	10,120	0.02%
2023/07/20	1	51.60	6	51.82	51.90	-5	10,171	-0.05%
2023/07/19	8	51.10	1	50.50	50.90	7	10,214	0.07%
2023/07/18	0	0.00	0	51.50	50.40	0	10,362	0.00%
2023/07/17	5	50.70	11	50.70	51.00	-6	10,322	-0.06%
2023/07/14	21	50.32	20	50.59	50.40	1	10,323	0.01%
2023/07/13	22	49.75	49.4	50.33	49.30	-27.4	10,335	-0.27%
2023/07/12	26.1	51.82	33	52.25	51.60	-6.9	10,261	-0.07%
2023/07/11	18	53.87	27.3	53.84	53.60	-9.3	10,245	-0.09%
2023/07/10	19.1	55.24	16.4	55.40	53.60	2.7	10,259	0.03%
2023/07/07	21.4	56.59	13	56.85	56.70	8.4	10,090	0.08%
2023/07/06	21	57.58	26	57.73	57.60	-5	9,972	-0.05%
2023/07/05	17	57.48	24	57.49	57.70	-7	9,939	-0.07%
2023/07/04	89.1	60.82	252	60.49	57.30	-162.9	9,675	-1.68%	大賣/鉅額交易
2023/07/03	49	58.54	67.1	58.66	58.90	-18.1	8,716	-0.21%
2023/06/30	150	58.87	19	58.52	59.00	131	8,216	1.59%	大買/鉅額交易
2023/06/29	11.7	57.95	44	57.84	57.30	-32.3	7,941	-0.41%
2023/06/28	1.1	58.59	97	58.40	58.40	-95.9	7,880	-1.22%
2023/06/27	1	58.80	8.2	58.99	58.80	-7.2	7,873	-0.09%
2023/06/26	4	59.58	5	59.00	58.80	-1	7,871	-0.01%
2023/06/21	4.3	59.96	2.3	59.84	60.20	2	7,865	0.03%
2023/06/20	2	61.00	0	0.00	61.00	2	7,836	0.03%
2023/06/19	6	61.42	0	0.00	61.10	6	7,892	0.08%
2023/06/16	3.2	62.64	2	62.40	62.60	1.2	7,918	0.01%
2023/06/15	3	61.70	1.3	62.46	61.70	1.8	7,940	0.02%
2023/06/14	1	62.40	1	62.50	62.20	0	8,067	0.00%
2023/06/13	27.3	62.19	29	62.01	61.80	-1.8	8,375	-0.02%
2023/06/12	0	0.00	1	61.60	62.10	-1	8,862	-0.01%
2023/06/09	13	61.75	5	61.78	61.80	8	9,553	0.08%
2023/06/08	2.3	61.99	2.2	61.86	61.50	0.1	9,687	0.00%
2023/06/07	9	59.73	6.1	59.82	59.80	2.9	9,917	0.03%
2023/06/06	14	59.13	37	58.91	59.50	-23	9,925	-0.23%
2023/06/05	36.1	58.09	5	58.10	58.00	31.1	9,958	0.31%
2023/06/02	6.1	58.18	11	57.92	58.10	-4.9	10,005	-0.05%
2023/06/01	17.2	57.33	2	57.30	57.10	15.2	10,059	0.15%
2023/05/31	5.1	58.36	1	59.30	58.00	4.1	10,104	0.04%
2023/05/30	3	58.90	0	0.00	58.70	3	10,281	0.03%
2023/05/29	0	0.00	25	59.90	60.00	-25	10,361	-0.24%
2023/05/26	0.1	58.80	0	0.00	58.90	0.1	10,595	0.00%
2023/05/25	40.2	59.37	5	59.20	58.70	35.2	10,907	0.32%
2023/05/24	5	60.10	0	0.00	60.10	5	11,227	0.04%
2023/05/22	20	59.70	22	60.38	60.20	-2	11,482	-0.02%
2023/05/19	0	0.00	1	59.90	60.30	-1	11,432	-0.01%
2023/05/18	2	59.60	0	0.00	59.60	2	11,369	0.02%
2023/05/17	4	59.70	8	60.10	60.20	-4	11,390	-0.04%
2023/05/16	4	59.68	0	0.00	59.60	4	11,367	0.04%
2023/05/15	7	59.21	15	59.93	60.20	-8	11,413	-0.07%
2023/05/12	13	59.06	21.2	59.38	59.20	-8.1	11,434	-0.07%
2023/05/11	26.2	59.35	11	60.38	59.10	15.2	11,447	0.13%
2023/05/10	0.1	61.50	31	60.72	61.60	-30.9	11,368	-0.27%
2023/05/09	0.1	60.20	7.3	60.39	60.20	-7.2	11,394	-0.06%
2023/05/08	7.1	59.53	0	0.00	59.40	7.1	11,536	0.06%
2023/05/05	17.1	60.01	61	59.67	59.50	-43.9	11,898	-0.37%
2023/05/04	6	60.53	2	60.60	60.10	4	11,984	0.03%
2023/05/03	36.3	61.31	32	62.30	60.50	4.3	12,004	0.04%
2023/05/02	23.1	63.63	0	0.00	63.20	23.1	11,970	0.19%
2023/04/28	2	65.50	2	64.90	65.00	0	12,084	0.00%
2023/04/27	0.1	63.50	0	0.00	63.70	0.1	12,176	0.00%
2023/04/26	1	63.70	0	0.00	63.70	1	12,253	0.01%
2023/04/25	6.2	64.43	2	64.20	64.20	4.2	12,258	0.03%
2023/04/24	0.4	65.15	2	65.00	65.50	-1.6	12,374	-0.01%
2023/04/21	8.3	65.68	2	66.80	65.00	6.3	12,497	0.05%
2023/04/20	2.2	68.07	0	0.00	67.70	2.2	12,473	0.02%
2023/04/19	4.1	68.68	0	0.00	68.00	4.1	12,630	0.03%
2023/04/18	20.1	69.35	1.6	69.68	69.00	18.5	12,772	0.14%
2023/04/17	9	70.68	12	70.75	70.50	-3	12,889	-0.02%
2023/04/14	5	69.70	7	69.84	69.90	-2	13,041	-0.02%
2023/04/13	10	68.70	41	68.43	68.50	-31	13,235	-0.23%
2023/04/12	6	69.30	70	69.13	68.80	-64	13,442	-0.48%
2023/04/11	7.1	68.99	29	69.14	68.60	-22	13,740	-0.16%
2023/04/10	23	69.17	29	70.05	68.80	-6	14,135	-0.04%
2023/04/07	7	68.97	55.1	68.41	69.40	-48.1	14,505	-0.33%
2023/04/06	6	67.75	34	68.60	67.80	-28	14,953	-0.19%
2023/03/31	1.1	68.56	0	0.00	68.50	1.1	15,727	0.01%
2023/03/29	5	69.90	1	68.90	68.80	4	17,649	0.02%
2023/03/28	20.2	69.80	23	70.45	69.30	-2.9	18,203	-0.02%
2023/03/27	22	69.83	10	69.70	69.70	12	18,992	0.06%
2023/03/24	21.2	69.71	20	70.50	70.50	1.2	19,983	0.01%
2023/03/23	10.3	70.00	10	69.65	69.90	0.3	20,125	0.00%
2023/03/22	17.5	69.73	20	70.30	70.40	-2.5	20,171	-0.01%
2023/03/21	2.1	69.78	8	69.11	69.00	-5.9	20,226	-0.03%
2023/03/20	30	69.85	22.5	69.96	69.60	7.5	20,233	0.04%
2023/03/17	16.6	69.02	15.5	68.92	69.00	1.1	20,203	0.01%
2023/03/16	21.4	69.48	23	68.14	68.20	-1.6	20,128	-0.01%
2023/03/15	43.1	71.38	34.3	71.18	71.00	8.9	19,886	0.04%
2023/03/14	97.3	73.20	43.1	73.18	72.50	54.2	19,571	0.28%
2023/03/13	5	79.94	17	80.98	80.50	-12	18,898	-0.06%
2023/03/10	69	81.02	48.1	81.62	79.10	20.9	18,755	0.11%
2023/03/09	8	80.44	13	80.26	80.10	-5	18,527	-0.03%
2023/03/08	10.1	79.26	2	78.90	79.00	8.1	18,647	0.04%
2023/03/07	6	80.95	4	80.95	80.70	2	18,699	0.01%
2023/03/06	16	80.94	11	80.69	80.60	5	18,803	0.03%
2023/03/03	138	81.13	5	80.68	81.10	133	19,016	0.70%	大買/鉅額交易
2023/03/02	5	80.44	21.5	80.58	80.70	-16.5	19,149	-0.09%
2023/03/01	4.2	77.80	8	78.33	78.60	-3.8	18,998	-0.02%
2023/02/24	31.1	80.20	36	79.51	79.60	-4.9	18,961	-0.03%
2023/02/23	4	79.38	21.2	79.54	79.20	-17.2	18,829	-0.09%
2023/02/22	26	78.00	29	77.89	76.70	-3	18,592	-0.02%
2023/02/21	1.3	77.40	6	76.82	77.50	-4.7	18,344	-0.03%
2023/02/20	4	73.68	0	0.00	74.00	4	18,296	0.02%
2023/02/17	6.1	72.72	1	72.70	73.30	5.1	18,522	0.03%
2023/02/16	9	73.93	9	73.74	73.70	0	18,664	0.00%
2023/02/15	0.1	74.40	0	0.00	73.70	0.1	19,073	0.00%
2023/02/14	5.2	74.77	7	74.83	74.80	-1.9	19,329	-0.01%
2023/02/13	6.2	73.76	0	0.00	73.80	6.2	19,474	0.03%
2023/02/10	4.1	75.61	4	75.95	75.50	0.1	19,706	0.00%
2023/02/09	6	77.10	4	77.90	76.90	2	20,025	0.01%
2023/02/08	51.2	77.57	49	77.91	77.90	2.2	20,279	0.01%
2023/02/07	65	77.41	59	76.83	77.60	6	20,350	0.03%
2023/02/06	17.3	76.75	17	77.36	76.10	0.3	20,482	0.00%
2023/02/03	109.8	80.55	57	80.66	79.50	52.8	20,459	0.26%	大買/
2023/02/02	12.1	78.63	1	78.90	78.60	11.1	20,220	0.05%
2023/02/01	3.2	76.79	25	76.67	76.70	-21.8	20,217	-0.11%
2023/01/31	0.2	75.80	0	0.00	75.90	0.2	20,313	0.00%
2023/01/30	62	74.53	68	74.03	75.60	-6	20,414	-0.03%
2023/01/17	31	74.59	23	73.89	73.60	8	20,433	0.04%
2023/01/16	61	73.70	52.2	73.60	73.70	8.9	20,475	0.04%
2023/01/13	58.1	74.51	52	74.50	74.50	6.1	20,424	0.03%
2023/01/12	65.1	74.96	79.1	74.89	74.10	-14.1	20,536	-0.07%
2023/01/11	49	77.25	113	77.10	76.10	-64	20,473	-0.31%	大賣/
2023/01/10	61	76.60	7.3	77.80	76.50	53.7	20,444	0.26%
2023/01/09	59	77.68	26	77.43	77.50	33	20,639	0.16%
2023/01/06	53	76.60	53	77.41	77.80	0	20,709	0.00%
2023/01/05	74.2	77.78	34.2	78.21	77.10	40	20,762	0.19%
2023/01/04	11.1	77.66	5	78.30	77.10	6.1	20,903	0.03%
2023/01/03	58	79.39	80	80.22	79.20	-22	20,825	-0.11%
2022/12/30	49	80.18	53	80.17	80.10	-4	20,753	-0.02%
2022/12/29	81.1	79.25	74	78.86	79.20	7.1	20,637	0.03%
2022/12/28	79.2	80.18	69	80.22	79.00	10.2	20,583	0.05%
2022/12/27	75.1	82.71	94	83.99	82.10	-18.9	20,463	-0.09%
2022/12/26	131.1	84.58	121	82.84	82.40	10.1	20,553	0.05%	大買/大賣/
2022/12/23	119.3	85.45	111	85.70	86.20	8.3	20,344	0.04%	大買/大賣/
2022/12/22	77.3	82.95	66.6	85.92	87.20	10.7	19,732	0.05%
2022/12/21	18	78.76	15.1	78.87	79.80	2.9	18,579	0.02%
2022/12/20	58	76.89	86	77.88	76.70	-28	18,285	-0.15%
2022/12/19	119	78.33	86	77.93	76.20	33	18,086	0.18%	大買/
2022/12/16	29	75.03	25.2	78.16	78.80	3.9	17,509	0.02%
2022/12/15	3	71.40	13	72.38	72.50	-10	16,827	-0.06%
2022/12/14	5	70.04	0	0.00	70.70	5	17,223	0.03%
2022/12/13	1.5	70.27	0	0.00	70.30	1.5	17,331	0.01%
2022/12/12	2.1	70.37	0	0.00	69.30	2.1	17,584	0.01%
2022/12/09	7.1	69.73	8	69.58	70.10	-0.9	17,814	-0.01%
2022/12/08	9	68.88	0	0.00	68.60	9	18,088	0.05%
2022/12/07	3	71.20	20	69.25	69.10	-17	18,250	-0.09%
2022/12/06	5.2	71.47	1	70.80	70.60	4.2	18,254	0.02%
2022/12/05	4	74.95	11	74.37	74.30	-7	18,390	-0.04%
2022/12/02	6	75.23	5	74.50	74.50	1	18,584	0.01%
2022/12/01	11	76.33	11.2	76.71	75.30	-0.2	18,774	0.00%
2022/11/30	13	75.23	20.2	75.50	76.10	-7.2	18,698	-0.04%
2022/11/29	11	73.63	6	74.67	74.70	5	18,769	0.03%
2022/11/28	11.2	73.23	2	72.90	72.90	9.2	18,998	0.05%
2022/11/25	6	75.75	4	75.83	74.90	2	18,973	0.01%
2022/11/24	6	73.65	10.1	73.77	75.40	-4.1	19,000	-0.02%
2022/11/23	6	70.67	10.4	71.00	71.10	-4.4	18,785	-0.02%
2022/11/22	8	70.08	5	69.22	69.10	3	18,934	0.02%
2022/11/21	6	69.92	12	70.20	69.50	-6	18,878	-0.03%
2022/11/18	12.2	74.13	45	73.55	71.80	-32.8	18,843	-0.17%
2022/11/17	7	75.47	2	74.80	74.20	5	18,944	0.03%
2022/11/16	10	74.45	10.2	74.80	75.30	-0.2	18,910	0.00%
2022/11/15	15	74.53	11	74.57	74.60	4	18,998	0.02%
2022/11/14	14	74.69	28	74.40	74.10	-14	18,805	-0.07%
2022/11/11	42	75.59	26	75.59	73.50	16	18,698	0.09%
2022/11/10	5	73.60	17	73.55	74.40	-12	18,395	-0.07%
2022/11/09	25	71.93	14	72.13	72.00	11	18,244	0.06%
2022/11/08	69.3	71.20	33	72.10	70.40	36.2	18,282	0.20%
2022/11/07	55	69.48	59	68.91	70.00	-4	18,009	-0.02%
2022/11/04	13.3	66.34	12	66.44	66.60	1.3	17,759	0.01%
2022/11/03	7	65.30	0.1	65.80	65.80	6.9	17,605	0.04%
2022/11/02	11	67.98	16	66.42	66.50	-5	17,748	-0.03%
2022/11/01	8	67.75	13.2	66.22	66.00	-5.2	17,590	-0.03%
2022/10/31	5	67.70	6	67.83	67.70	-1	17,596	-0.01%
2022/10/28	9	69.40	8.1	68.41	68.50	1	17,585	0.01%
2022/10/27	6.1	69.56	1	69.50	70.50	5.1	17,529	0.03%
2022/10/26	6	68.97	6.1	69.06	69.20	-0.1	17,483	0.00%
2022/10/25	24	68.39	17.1	68.09	67.70	6.9	17,395	0.04%
2022/10/24	12	69.82	9	69.28	68.50	3	17,586	0.02%
2022/10/21	5	67.00	5.1	66.52	66.50	-0.1	17,570	0.00%
2022/10/20	4	63.70	21	64.84	66.90	-17	17,578	-0.10%
2022/10/19	18	67.69	16.2	68.08	67.90	1.9	17,706	0.01%
2022/10/18	9.1	66.97	16	66.82	67.00	-7	17,674	-0.04%
2022/10/17	11	64.73	14	64.17	64.90	-3	17,705	-0.02%
2022/10/14	8	68.46	12	69.48	68.80	-4	17,512	-0.02%
2022/10/13	10.1	67.29	19	66.18	65.40	-8.9	17,873	-0.05%
2022/10/12	13.1	69.21	2	68.20	68.30	11.1	18,252	0.06%
2022/10/11	6	72.90	1	72.20	72.20	5	18,103	0.03%
2022/10/07	31	73.92	22.1	73.24	73.20	8.9	17,998	0.05%
2022/10/06	9	72.66	4.2	72.71	73.60	4.9	18,048	0.03%
2022/10/05	11	72.87	8.1	74.34	72.90	2.9	18,103	0.02%
2022/10/04	41	71.02	56	71.71	71.60	-15	18,225	-0.08%
2022/10/03	30	69.00	84	69.27	70.30	-54	18,110	-0.30%
2022/09/30	13	65.74	12.1	64.70	66.80	0.9	17,994	0.00%
2022/09/29	31	67.94	1.3	68.64	66.50	29.7	17,966	0.17%
2022/09/28	36.1	66.31	37.1	65.95	65.70	-1	17,990	-0.01%
2022/09/27	3	70.99	0	0.00	71.00	3	18,355	0.02%
2022/09/26	23.3	71.57	5	70.10	69.40	18.3	18,480	0.10%
2022/09/23	18.2	75.53	15	76.46	74.90	3.2	18,620	0.02%
2022/09/22	29.3	76.17	9	74.68	74.70	20.3	18,861	0.11%
2022/09/21	11	76.85	14.2	78.30	78.30	-3.2	19,104	-0.02%
2022/09/20	4	75.68	10	75.78	75.10	-6	19,163	-0.03%
2022/09/19	13	75.85	0	0.00	74.10	13	19,630	0.07%
2022/09/16	1	78.70	0	0.00	80.70	1	19,925	0.01%
2022/09/15	4	81.33	7.3	81.25	80.70	-3.3	20,286	-0.02%
2022/09/14	6.4	76.40	10.2	78.21	79.10	-3.8	20,546	-0.02%
2022/09/13	6	78.33	1	77.50	77.70	5	20,614	0.02%
2022/09/12	11	77.02	16.8	76.51	76.90	-5.8	20,925	-0.03%
2022/09/08	7	73.26	5	73.46	74.10	2	20,836	0.01%
2022/09/07	7.1	74.93	21	74.11	74.50	-13.9	20,908	-0.07%
2022/09/06	13.1	77.57	19	77.45	76.80	-6	20,750	-0.03%
2022/09/05	1	77.01	3	77.57	76.20	-2	20,692	-0.01%
2022/09/02	168.8	80.51	27.5	80.19	78.00	141.3	20,581	0.69%	大買/鉅額交易
2022/09/01	7	84.29	4	84.38	83.70	3	20,346	0.01%
2022/08/31	20	84.32	150.9	85.26	86.80	-130.9	20,415	-0.64%	大賣/鉅額交易
2022/08/30	1	86.00	18.4	86.56	86.10	-17.4	20,129	-0.09%
2022/08/29	20	86.89	8	86.89	86.30	12	20,111	0.06%
2022/08/26	9.1	93.50	7	93.21	93.10	2.1	20,046	0.01%
2022/08/25	2	91.90	6	92.80	92.80	-4	20,010	-0.02%
2022/08/24	18	92.68	12	92.08	91.30	6	20,068	0.03%
2022/08/23	3	95.30	7	94.80	94.60	-4	20,090	-0.02%
2022/08/22	17.2	95.88	3.1	95.81	95.10	14.1	20,154	0.07%
2022/08/19	13	100.88	6	100.50	100.50	7	20,021	0.04%
2022/08/18	7	100.93	0	0.00	101.00	7	20,220	0.03%
2022/08/17	3	100.83	4	101.50	101.50	-1	20,697	0.00%
2022/08/16	5	100.18	2	100.00	99.90	3	21,251	0.01%
2022/08/15	25.1	100.45	19	101.55	101.50	6.1	21,871	0.03%
2022/08/12	3	104.50	3.2	104.00	104.50	-0.2	21,770	0.00%
2022/08/11	20	103.58	9	103.61	103.00	11	21,901	0.05%
2022/08/10	7	103.36	4	104.13	103.00	3	21,885	0.01%
2022/08/09	12	105.13	9	105.67	105.00	3	21,937	0.01%
2022/08/08	4	106.63	2	107.50	107.50	2	21,826	0.01%
2022/08/05	8	106.75	40	107.02	107.50	-32	21,846	-0.15%
2022/08/04	3	102.50	7	103.07	104.00	-4	21,921	-0.02%
2022/08/03	123	105.07	50	105.48	104.50	73	21,955	0.33%	大買/
2022/08/02	84.6	104.15	5	104.40	105.00	79.6	22,088	0.36%
2022/08/01	20	106.90	10	107.40	107.50	10	22,109	0.05%
2022/07/29	15	106.77	32	106.59	107.00	-17	22,202	-0.08%
2022/07/28	8	102.88	4	103.25	102.00	4	22,118	0.02%
2022/07/27	11	102.86	16	103.66	104.50	-5	22,091	-0.02%
2022/07/26	15.2	100.98	22	101.75	100.50	-6.8	22,099	-0.03%
2022/07/25	4.3	103.85	1	104.00	104.00	3.3	21,952	0.01%
2022/07/22	7	105.86	4	106.63	106.50	3	21,993	0.01%
2022/07/21	22	105.70	18	105.86	105.50	4	22,013	0.02%
2022/07/20	51	106.01	159	105.90	103.50	-108	21,989	-0.49%	大賣/鉅額交易
2022/07/19	20	129.35	15.8	127.21	131.00	4.2	21,598	0.02%
2022/07/18	5	119.60	10	120.80	121.00	-5	21,147	-0.02%
2022/07/15	4.3	118.35	3	117.67	117.00	1.3	21,144	0.01%
2022/07/14	5	115.70	12	116.17	118.50	-7	21,219	-0.03%
2022/07/13	25	115.74	19	116.11	113.50	6	21,063	0.03%
2022/07/12	15.2	113.91	8	112.81	112.00	7.2	20,966	0.03%
2022/07/11	21.1	120.48	19.1	119.90	120.50	2	20,719	0.01%
2022/07/08	18	119.61	22	120.77	120.50	-4	20,675	-0.02%
2022/07/07	17	115.85	19	114.53	116.50	-2	20,505	-0.01%
2022/07/06	26	114.96	28	113.36	113.50	-2	20,500	-0.01%
2022/07/05	34	116.31	26.1	115.96	116.00	7.9	20,405	0.04%
2022/07/04	6	112.58	12	113.79	115.50	-6	19,948	-0.03%
2022/07/01	14.1	116.88	10	116.45	111.00	4.1	19,836	0.02%
2022/06/30	16	118.66	13	118.62	119.00	3	19,480	0.02%
2022/06/29	42.1	123.06	44	123.58	120.00	-1.9	19,155	-0.01%
2022/06/28	171	125.70	160	125.31	128.00	11	18,787	0.06%	大買/大賣/
2022/06/27	137	121.80	147.1	126.48	128.00	-10.1	18,412	-0.05%	大買/大賣/
2022/06/24	30	115.75	81	116.08	116.50	-51	17,937	-0.28%
2022/06/23	17.3	114.78	16	112.16	110.50	1.3	17,617	0.01%
2022/06/22	66	119.52	32	120.27	120.00	34	17,276	0.20%
2022/06/21	39	123.12	43.2	120.80	123.50	-4.2	16,758	-0.03%
2022/06/20	16.7	123.90	17	123.29	119.50	-0.4	16,534	0.00%
2022/06/17	7	132.43	17.4	130.84	131.00	-10.4	16,156	-0.06%
2022/06/16	13.4	132.97	41	134.90	131.00	-27.7	15,984	-0.17%
2022/06/15	15	141.97	11	141.41	140.50	4	16,030	0.02%
2022/06/14	3	143.50	1	141.50	143.00	2	16,380	0.01%
2022/06/13	34.4	143.78	16	144.22	143.00	18.4	17,312	0.11%
2022/06/10	13.3	150.90	5.1	150.81	150.00	8.2	17,735	0.05%
2022/06/09	19.2	155.90	14	155.89	155.00	5.2	17,977	0.03%
2022/06/08	6	160.67	6	161.25	161.50	0	18,124	0.00%
2022/06/07	7	159.36	7	158.79	159.00	0	18,565	0.00%
2022/06/06	11	161.27	13	161.42	158.50	-2	19,086	-0.01%
2022/06/02	8	159.06	8	158.81	158.50	0	19,672	0.00%
2022/06/01	10.1	159.65	7	159.86	159.50	3.1	20,734	0.01%
2022/05/31	15	159.17	22	157.00	157.00	-7	22,047	-0.03%
2022/05/30	18	159.89	6	158.50	158.50	12	22,405	0.05%
2022/05/27	5	160.00	13.1	158.93	160.50	-8.1	22,706	-0.04%
2022/05/26	23.1	161.00	3.3	161.29	156.50	19.8	23,032	0.09%
2022/05/25	12.1	162.19	8	161.13	160.50	4.1	23,196	0.02%
2022/05/24	14	164.93	9	163.61	161.50	5	23,415	0.02%
2022/05/23	27	156.80	41.3	161.55	163.50	-14.3	23,452	-0.06%
2022/05/20	1	148.00	3	147.83	149.00	-2	23,616	-0.01%
2022/05/19	10.1	142.15	12	142.54	146.00	-1.9	24,528	-0.01%
2022/05/18	7	146.50	10	146.90	147.50	-3	25,491	-0.01%
2022/05/17	7.1	146.80	9	143.28	143.00	-1.9	26,034	-0.01%
2022/05/16	9	150.56	3	149.33	148.00	6	26,380	0.02%
2022/05/13	10	151.50	11	152.82	153.50	-1	26,755	0.00%
2022/05/12	8	149.44	12	148.08	148.50	-4	27,852	-0.01%
2022/05/11	4	150.75	4	152.25	151.50	0	28,048	0.00%
2022/05/10	0	0.00	55	149.22	151.50	-55	28,426	-0.19%
2022/05/09	2	150.50	18	150.11	148.00	-16	28,842	-0.06%
2022/05/06	4	150.00	14	151.39	151.50	-10	29,843	-0.03%
2022/05/05	24	152.71	16	152.38	153.00	8	29,960	0.03%
2022/05/04	12	149.54	6	149.00	148.50	6	29,923	0.02%
2022/05/03	10	144.10	10.1	144.85	146.00	-0.1	30,123	0.00%
2022/04/29	15	145.87	20	146.48	146.00	-5	30,426	-0.02%
2022/04/28	24.2	144.34	13	142.27	142.00	11.2	30,615	0.04%
2022/04/27	2.2	139.63	21	142.67	144.00	-18.8	30,648	-0.06%
2022/04/26	5	148.00	0	0.00	145.00	5	30,761	0.02%
2022/04/25	11.4	149.09	4	150.00	148.00	7.4	30,860	0.02%
2022/04/22	8	156.25	4	156.25	156.00	4	30,890	0.01%
2022/04/21	10.1	158.34	7	158.36	157.50	3.1	31,098	0.01%
2022/04/20	8	157.13	8	156.13	155.50	0	31,348	0.00%
2022/04/19	1	155.00	2	155.26	156.00	-1	31,482	0.00%
2022/04/18	5	153.00	4	151.38	151.00	1	31,728	0.00%
2022/04/15	4	156.38	6	155.17	155.00	-2	32,036	-0.01%
2022/04/14	8	157.38	6	154.50	154.50	2	32,163	0.01%
2022/04/13	22	155.70	20	156.95	158.00	2	32,253	0.01%
2022/04/12	11	150.36	11.1	151.80	153.00	-0.1	32,311	0.00%
2022/04/11	11	153.86	16	152.69	151.50	-5	32,351	-0.02%
2022/04/08	12.2	154.45	12	154.54	154.00	0.2	32,947	0.00%
2022/04/07	7.1	150.45	6	151.42	149.50	1.1	33,063	0.00%
2022/04/06	4	154.88	0	0.00	156.00	4	33,093	0.01%
2022/04/01	8.1	159.10	6	160.00	160.00	2.1	33,478	0.01%
2022/03/31	3	158.67	0	0.00	158.50	3	33,528	0.01%
2022/03/30	10	157.45	18	159.33	160.00	-8	33,688	-0.02%
2022/03/29	9	156.72	5	154.50	154.50	4	33,769	0.01%
2022/03/28	41.2	154.65	38	153.42	156.00	3.2	34,092	0.01%
2022/03/25	11.1	155.34	9	154.11	153.50	2.1	34,467	0.01%
2022/03/24	5	161.90	3	160.00	160.00	2	34,857	0.01%
2022/03/23	8	164.06	6.1	164.85	163.00	1.9	35,566	0.01%
2022/03/22	4.3	163.92	4	162.63	162.50	0.3	36,222	0.00%
2022/03/21	8	164.13	6	163.67	163.00	2	37,126	0.01%
2022/03/18	33.2	162.46	22	163.82	163.00	11.2	38,261	0.03%
2022/03/17	36.1	166.30	33	166.00	168.00	3.1	38,841	0.01%
2022/03/16	41.5	164.63	34	163.34	161.50	7.5	39,919	0.02%
2022/03/15	24.5	178.09	10.1	179.66	172.50	14.4	39,944	0.04%
2022/03/14	21	179.84	21	180.93	182.00	0	41,030	0.00%
2022/03/11	13	175.54	16	175.56	175.00	-3	42,473	-0.01%
2022/03/10	28.3	179.25	35	180.13	176.50	-6.7	43,249	-0.02%
2022/03/09	34	173.88	23	174.28	174.00	11	43,857	0.03%
2022/03/08	57.1	174.97	146	171.87	170.50	-88.9	44,460	-0.20%	大賣/
2022/03/07	45.1	189.27	32	185.45	180.00	13.1	43,865	0.03%
2022/03/04	77	198.68	72	197.65	192.00	5	43,042	0.01%
2022/03/03	11.2	194.89	10	193.30	192.00	1.1	41,921	0.00%
2022/03/02	13	192.77	13	193.19	190.50	0	41,774	0.00%
2022/03/01	17	192.24	23.2	191.60	193.00	-6.2	41,636	-0.01%
2022/02/25	31	187.13	37	186.45	187.00	-6	41,391	-0.01%
2022/02/24	64.3	187.33	30	186.15	182.00	34.3	41,218	0.08%
2022/02/23	19.1	188.68	39	188.55	190.00	-19.9	40,843	-0.05%
2022/02/22	64.6	184.59	22	188.25	181.50	42.6	40,488	0.11%
2022/02/21	50	196.75	47.4	198.39	195.00	2.6	39,762	0.01%
2022/02/18	41	193.30	57	189.32	194.50	-16	39,031	-0.04%
2022/02/17	46	185.08	43.5	185.16	183.00	2.5	38,225	0.01%
2022/02/16	18	183.25	22.1	183.59	183.50	-4.1	37,912	-0.01%
2022/02/15	36	180.85	19	180.58	178.50	17	38,206	0.04%
2022/02/14	69	180.16	81	179.43	180.00	-12	38,783	-0.03%
2022/02/11	26	174.25	15	177.33	172.00	11	38,390	0.03%
2022/02/10	12	173.33	11.1	175.42	175.50	0.9	39,037	0.00%
2022/02/09	60.3	174.21	46.1	174.64	173.50	14.2	39,741	0.04%
2022/02/08	43.1	169.16	28.2	170.09	172.00	14.9	39,830	0.04%
2022/02/07	21	153.38	40.1	158.69	162.00	-19.1	39,996	-0.05%
2022/01/26	20.5	147.58	18	148.39	147.50	2.5	41,239	0.01%
2022/01/25	36.5	146.28	5	146.70	145.50	31.5	41,581	0.08%
2022/01/24	30.2	152.13	32.3	151.92	153.00	-2.1	41,813	0.00%
2022/01/21	39.1	153.85	22	154.39	151.50	17.1	42,137	0.04%
2022/01/20	9	161.39	5	161.20	161.00	4	42,290	0.01%
2022/01/19	13.1	164.45	11	164.09	161.50	2.1	42,524	0.00%
2022/01/18	11.1	166.64	11	166.50	166.00	0.1	42,715	0.00%
2022/01/17	41.9	170.51	43	167.24	166.00	-1.1	43,550	0.00%
2022/01/14	29	169.86	24.1	171.83	173.50	5	44,029	0.01%
2022/01/13	35.2	172.75	33	173.95	168.50	2.2	44,460	0.00%
2022/01/12	10.1	179.92	10.2	178.54	176.00	-0.1	44,725	0.00%
2022/01/11	23.1	177.77	30	182.07	181.50	-6.9	45,521	-0.02%
2022/01/10	52.3	182.32	26	185.48	179.50	26.3	46,605	0.06%
2022/01/07	12.1	189.52	8	189.13	187.50	4.1	47,315	0.01%
2022/01/06	29	191.78	37	191.14	191.00	-8	48,866	-0.02%
2022/01/05	14	191.36	11.2	191.26	191.00	2.8	49,726	0.01%
2022/01/04	12	186.08	30	187.03	191.50	-18	50,499	-0.04%
2022/01/03	35.7	186.66	13	189.50	187.50	22.7	51,296	0.04%
2021/12/30	15.4	199.26	7	199.43	198.50	8.4	51,827	0.02%
2021/12/29	9.4	201.57	5	201.90	201.00	4.4	52,778	0.01%
2021/12/28	24	203.15	49	202.86	200.50	-25	54,654	-0.05%
2021/12/27	20	198.78	16	199.59	199.00	4	55,451	0.01%
2021/12/24	32	200.78	25.5	202.55	199.00	6.5	56,326	0.01%
2021/12/23	30.1	204.18	25	202.82	200.00	5.1	56,322	0.01%
2021/12/22	23	203.78	13	205.08	204.00	10	56,540	0.02%
2021/12/21	21	201.48	19.2	204.62	207.00	1.8	56,543	0.00%
2021/12/20	27	199.83	17	199.65	199.00	10	56,620	0.02%
2021/12/17	48	201.40	61	201.31	200.00	-13	56,644	-0.02%
2021/12/16	33.1	198.88	17.2	200.24	196.50	15.9	56,315	0.03%
2021/12/15	84	194.73	80	195.46	199.00	4	56,196	0.01%
2021/12/14	52.1	197.88	60.2	196.09	189.50	-8.1	56,156	-0.01%
2021/12/13	64.6	207.34	63.3	205.91	201.50	1.3	55,319	0.00%
2021/12/10	65.7	207.39	93.3	206.84	210.50	-27.6	55,553	-0.05%
2021/12/09	54.1	200.00	57.3	201.43	208.00	-3.2	54,894	-0.01%
2021/12/08	86.1	197.67	76.1	198.96	197.00	10	54,715	0.02%
2021/12/07	127.2	186.09	151.6	184.01	191.00	-24.4	54,241	-0.04%	大買/大賣/
2021/12/06	42.1	173.66	61	172.81	176.50	-18.9	53,587	-0.04%
2021/12/03	40	168.34	15.1	169.47	164.50	24.9	53,625	0.05%
2021/12/02	25.2	164.85	62	163.58	169.50	-36.8	53,692	-0.07%
2021/12/01	9	155.72	16	155.97	154.50	-7	53,099	-0.01%
2021/11/30	9.1	155.88	20	156.48	156.50	-10.9	53,553	-0.02%
2021/11/29	9	153.17	15	153.73	153.00	-6	54,150	-0.01%
2021/11/26	61	156.03	66.8	157.51	152.00	-5.8	55,260	-0.01%
2021/11/25	18.6	155.65	32	157.45	157.50	-13.4	55,943	-0.02%
2021/11/24	15.1	153.83	11	154.05	154.00	4.1	56,530	0.01%
2021/11/23	14	155.82	27	157.07	154.00	-13	58,328	-0.02%
2021/11/22	49	156.13	44	156.18	154.50	5	60,206	0.01%
2021/11/19	23.2	157.64	10.5	155.57	156.00	12.7	61,871	0.02%
2021/11/18	7	160.14	8	161.31	160.50	-1	64,140	0.00%
2021/11/17	7.1	158.61	5	158.80	158.50	2.1	66,010	0.00%
2021/11/16	31.2	160.93	31	160.24	161.00	0.2	67,378	0.00%
2021/11/15	9	158.56	20	159.13	157.00	-11	69,856	-0.02%
2021/11/12	28.2	159.07	24.3	160.00	159.00	3.9	71,211	0.01%
2021/11/11	70	169.92	24.5	167.08	159.50	45.5	71,484	0.06%
2021/11/10	54.1	183.29	76	179.20	177.00	-21.9	72,107	-0.03%
2021/11/09	71.2	187.16	71.1	186.81	183.50	0.1	73,224	0.00%
2021/11/08	103.4	184.81	85.2	186.58	190.00	18.2	73,787	0.02%	大買/
2021/11/05	43.6	173.48	37.1	175.87	178.00	6.5	74,735	0.01%
2021/11/04	72.3	177.97	47.6	178.01	174.50	24.8	76,083	0.03%
2021/11/03	58	170.42	86.2	170.48	171.50	-28.2	76,323	-0.04%
2021/11/02	40.1	161.97	52.1	162.20	161.00	-12	76,868	-0.02%
2021/11/01	72	162.85	39.1	160.43	158.50	32.9	77,612	0.04%
2021/10/29	45.1	158.38	58.2	159.93	160.00	-13.1	78,267	-0.02%
2021/10/28	35.1	156.43	33	156.41	153.50	2.1	79,584	0.00%
2021/10/27	9.2	153.33	10.2	154.13	153.00	-1	82,036	0.00%
2021/10/26	31	158.98	33.4	157.86	157.00	-2.4	84,992	0.00%
2021/10/25	74.1	155.55	77.8	157.20	157.50	-3.8	87,571	0.00%
2021/10/22	44	155.07	30	153.55	152.50	14	90,066	0.02%
2021/10/21	54.1	162.32	55	161.46	159.00	-0.9	91,770	0.00%
2021/10/20	25	161.26	30	161.82	159.50	-5	92,550	-0.01%
2021/10/19	78	160.10	80	161.13	158.00	-2	94,278	0.00%
2021/10/18	47	153.33	41	154.32	160.00	6	96,471	0.01%
2021/10/15	42.1	162.52	37	161.45	161.00	5.1	97,931	0.01%
2021/10/14	93	161.10	124.4	162.32	164.50	-31.4	98,982	-0.03%	大賣/
2021/10/13	73	158.91	72.1	158.27	155.00	0.9	99,248	0.00%
2021/10/12	44.2	159.90	30	156.40	153.50	14.2	101,711	0.01%
2021/10/08	43	167.73	66	166.77	169.50	-23	102,911	-0.02%
2021/10/07	69	169.38	80.1	172.47	171.50	-11.1	105,121	-0.01%
2021/10/06	72.2	167.49	67	164.97	161.50	5.2	106,167	0.00%
2021/10/05	36.2	167.12	56.8	168.94	173.00	-20.6	107,309	-0.02%
2021/10/04	53.1	170.94	60.1	175.43	165.50	-7	108,342	-0.01%
2021/10/01	59.3	191.66	36	191.11	183.50	23.3	110,613	0.02%
2021/09/30	18	203.53	18	203.42	203.50	0	112,158	0.00%
2021/09/29	20.2	201.48	32	200.63	200.50	-11.8	113,993	-0.01%
2021/09/28	47	202.72	41	202.10	203.50	6	115,755	0.01%
2021/09/27	32	213.56	39	211.69	208.00	-7	117,732	-0.01%
2021/09/24	67	214.38	57.1	214.13	215.00	10	121,860	0.01%
2021/09/23	9	208.50	15	208.70	207.50	-6	123,853	0.00%
2021/09/22	26	203.85	19	203.95	203.00	7	127,961	0.01%
2021/09/17	16	207.38	34.1	208.31	210.00	-18.1	129,019	-0.01%
2021/09/16	22	202.98	12	202.25	200.50	10	131,239	0.01%
2021/09/15	30	200.15	45.2	202.62	205.00	-15.2	132,972	-0.01%
2021/09/14	44.4	207.45	34	206.32	201.50	10.4	136,191	0.01%
2021/09/13	33	213.20	24	213.94	210.00	9	138,442	0.01%
2021/09/10	67	209.77	53.1	210.20	211.50	13.9	139,336	0.01%
2021/09/09	54.2	208.16	45	206.66	207.50	9.2	140,530	0.01%
2021/09/08	94	212.87	102	212.17	213.00	-8	141,059	-0.01%	大賣/
2021/09/07	48.1	206.52	56.1	208.30	209.50	-8	141,359	-0.01%
2021/09/06	53	218.29	38.3	215.66	211.00	14.8	140,707	0.01%
2021/09/03	46.2	233.82	52.1	232.01	222.00	-5.9	140,444	0.00%
2021/09/02	23.6	237.74	28.3	240.59	235.50	-4.7	139,951	0.00%
2021/09/01	145.1	240.08	149	237.16	235.00	-3.9	139,269	0.00%	大買/大賣/
2021/08/31	80	248.79	61.1	249.01	248.00	18.9	138,045	0.01%
2021/08/30	52.1	255.48	73	253.60	249.00	-20.9	137,102	-0.02%
2021/08/27	106.1	256.13	126	256.32	252.00	-19.9	136,378	-0.01%	大買/大賣/
2021/08/26	104.4	255.82	95	256.68	258.00	9.4	134,570	0.01%	大買/
2021/08/25	124.2	251.41	163.4	253.35	262.00	-39.3	132,823	-0.03%	大買/大賣/
2021/08/24	225	249.52	167.1	249.30	244.00	57.9	131,087	0.04%	大買/大賣/
2021/08/23	55.1	243.28	122.2	244.35	248.00	-67.1	129,142	-0.05%	大賣/
2021/08/20	84	219.99	130.1	218.09	225.50	-46.1	129,352	-0.04%	大賣/
2021/08/19	174.2	221.86	134	223.53	213.00	40.2	130,804	0.03%	大買/大賣/
2021/08/18	84.1	213.37	90.1	217.03	226.00	-6	129,864	0.00%
2021/08/17	58.1	213.59	69	211.69	205.50	-10.9	130,875	-0.01%
2021/08/16	93	213.21	119	213.57	215.00	-26	131,847	-0.02%	大賣/
2021/08/13	124	227.14	93	223.74	215.00	31	131,260	0.02%	大買/
2021/08/12	92	221.78	91	222.64	230.00	1	131,665	0.00%
2021/08/11	129.3	219.67	118	219.73	217.00	11.3	131,247	0.01%	大買/大賣/
2021/08/10	98	231.09	109	228.99	225.00	-11	129,537	-0.01%	大賣/
2021/08/09	89	234.69	61.1	233.74	229.00	27.9	128,839	0.02%
2021/08/06	150.1	233.81	170.2	232.60	231.00	-20.1	128,536	-0.02%	大買/大賣/
2021/08/05	92.1	228.58	88.1	225.56	221.00	4	127,154	0.00%
2021/08/04	73	233.66	84	233.43	233.00	-11	126,543	-0.01%
2021/08/03	112.1	232.55	117.1	233.47	229.00	-5	126,639	0.00%	大買/大賣/
2021/08/02	222.1	224.21	226.1	225.40	232.00	-4	125,565	0.00%	大買/大賣/
2021/07/30	278.5	245.49	195.1	240.68	223.50	83.4	123,176	0.07%	大買/大賣/
2021/07/29	149.2	239.06	130.4	241.09	248.00	18.8	120,666	0.02%	大買/大賣/
2021/07/28	215.3	208.52	224.1	210.93	225.50	-8.9	118,502	-0.01%	大買/大賣/
2021/07/27	129.1	205.91	136.1	204.23	205.00	-7	116,098	-0.01%	大買/大賣/
2021/07/26	98	230.04	90.2	224.61	216.50	7.8	115,006	0.01%
2021/07/23	184.2	243.60	193.7	246.17	240.00	-9.5	113,819	-0.01%	大買/大賣/
2021/07/22	229.4	230.76	211.2	228.39	240.00	18.2	112,099	0.02%	大買/大賣/
2021/07/21	173.1	252.62	144.5	253.65	238.50	28.6	109,689	0.03%	大買/大賣/
2021/07/20	142.3	269.03	130.2	271.03	260.50	12.1	107,231	0.01%	大買/大賣/
2021/07/19	114.4	291.12	138.1	289.98	286.00	-23.7	105,706	-0.02%	大買/大賣/
2021/07/16	182.4	291.57	190.3	290.97	286.00	-7.9	105,178	-0.01%	大買/大賣/
2021/07/15	154.4	266.73	133.3	271.59	278.50	21.1	102,364	0.02%	大買/大賣/
2021/07/14	167	254.99	187.4	251.81	253.50	-20.4	101,196	-0.02%	大買/大賣/
2021/07/13	164.5	274.55	107.9	279.97	258.50	56.6	98,531	0.06%	大買/大賣/
2021/07/12	96.2	289.45	125.1	290.57	287.00	-28.9	96,744	-0.03%	大賣/
2021/07/09	198.8	292.01	148	287.36	275.00	50.8	94,700	0.05%	大買/大賣/
2021/07/08	152.5	280.67	195.4	282.34	304.00	-42.9	92,400	-0.05%	大買/大賣/
2021/07/07	206.7	292.40	149.6	291.23	276.50	57.1	89,534	0.06%	大買/大賣/
2021/07/06	115.5	309.13	131.1	306.70	296.00	-15.7	87,537	-0.02%	大買/大賣/
2021/07/05	175.9	315.86	148.8	307.25	302.00	27.2	85,714	0.03%	大買/大賣/
2021/07/02	129.3	335.83	130.5	330.01	326.50	-1.3	83,762	0.00%	大買/大賣/
2021/07/01	276.5	339.43	231.7	341.30	336.00	44.9	81,705	0.05%	大買/大賣/
2021/06/30	170.3	307.22	202.1	310.25	321.00	-31.8	77,304	-0.04%	大買/大賣/
2021/06/29	210.2	309.29	168.6	307.20	292.00	41.6	75,146	0.06%	大買/大賣/
2021/06/28	60	292.27	59.2	296.75	300.00	0.8	71,395	0.00%
2021/06/25	186.8	265.03	187.3	268.35	273.00	-0.5	70,194	0.00%	大買/大賣/
2021/06/24	120.2	236.98	146.6	242.91	248.50	-26.4	67,663	-0.04%	大買/大賣/
2021/06/23	223.4	245.61	221.4	243.21	226.00	2	65,883	0.00%	大買/大賣/
2021/06/22	122.3	262.88	159.6	264.26	251.00	-37.3	61,674	-0.06%	大買/大賣/
2021/06/21	42.2	242.45	38.2	245.47	249.00	4	58,851	0.01%
2021/06/18	136.6	214.53	134.2	220.15	226.50	2.4	58,156	0.00%	大買/大賣/
2021/06/17	99.5	204.35	67.1	203.67	206.00	32.4	56,643	0.06%
2021/06/16	44.4	204.91	47.2	204.39	205.50	-2.8	55,154	-0.01%
2021/06/15	10	185.35	11.5	187.39	191.50	-1.5	53,839	0.00%
2021/06/11	7	168.00	18.8	172.03	174.50	-11.8	53,432	-0.02%
2021/06/10	3.2	155.33	7	151.60	159.00	-3.8	53,228	-0.01%
2021/06/09	1.3	160.43	0	0.00	160.00	1.3	53,324	0.00%
2021/06/08	2.1	162.33	9.3	164.39	165.00	-7.2	53,404	-0.01%
2021/06/07	11.1	147.89	21	152.17	153.00	-9.9	53,464	-0.02%
2021/06/04	21.3	156.88	8.4	157.13	155.50	12.9	53,521	0.02%
2021/06/03	37.9	162.45	2.5	163.88	161.00	35.4	53,592	0.07%
2021/06/02	5.7	161.99	2.2	167.31	160.00	3.5	53,515	0.01%
2021/06/01	15.4	156.37	7.2	153.22	159.50	8.2	53,205	0.02%
2021/05/31	67.2	147.11	11.2	154.66	145.00	56	53,006	0.11%
2021/05/28	215.2	146.86	199.5	149.44	154.50	15.7	52,533	0.03%	大買/大賣/
2021/05/27	110.4	137.53	115	138.97	140.50	-4.7	50,723	-0.01%	大買/大賣/
2021/05/26	58	120.59	101.5	121.86	128.00	-43.5	47,866	-0.09%	大賣/
2021/05/25	179.7	124.71	159.5	118.70	116.50	20.2	46,237	0.04%	大買/大賣/
2021/05/24	125.5	120.10	91.3	121.52	125.00	34.2	43,825	0.08%	大買/
2021/05/21	18.1	111.26	24.8	113.23	114.00	-6.7	42,234	-0.02%
2021/05/20	78.7	98.15	121	99.59	104.00	-42.4	41,724	-0.10%	大賣/
2021/05/19	135.2	92.09	150.4	92.41	94.60	-15.2	39,609	-0.04%	大買/大賣/
2021/05/18	51	83.41	112	84.91	86.00	-61	39,042	-0.16%	大賣/
2021/05/17	330.2	78.38	270.4	77.13	78.20	59.7	38,911	0.15%	大買/大賣/
2021/05/14	175	77.82	195.1	77.20	81.60	-20.1	37,764	-0.05%	大買/大賣/
2021/05/13	17.2	82.54	28	80.57	80.10	-10.8	36,679	-0.03%
2021/05/12	51.1	92.50	45	92.73	88.90	6.1	36,346	0.02%
2021/05/11	88	101.40	90	100.13	98.70	-2	36,361	-0.01%
2021/05/10	85	98.54	92.4	99.05	101.50	-7.4	35,317	-0.02%
2021/05/07	59	90.64	60	89.92	92.30	-1	34,558	0.00%
2021/05/06	52	91.24	55.4	91.23	89.90	-3.4	34,312	-0.01%
2021/05/05	71.3	92.38	86.1	92.77	92.50	-14.8	33,721	-0.04%
2021/05/04	143.1	97.10	118.3	93.68	91.40	24.7	33,189	0.07%	大買/大賣/
2021/05/03	56.8	100.40	66.1	101.34	101.50	-9.4	32,428	-0.03%
2021/04/29	36	92.63	47	93.76	94.70	-11	31,563	-0.03%
2021/04/28	48.2	94.96	50.3	94.46	92.50	-2.1	31,936	-0.01%
2021/04/27	100.7	93.31	91.2	93.73	91.20	9.5	31,941	0.03%
2021/04/26	4	87.93	22.1	88.51	90.20	-18.1	31,963	-0.06%
2021/04/23	68.2	84.86	56	83.09	82.00	12.2	32,715	0.04%
2021/04/22	226.4	93.58	176.7	92.62	85.80	49.7	32,945	0.15%	大買/大賣/
2021/04/21	103	87.48	133	87.40	89.60	-30	32,068	-0.09%	大買/大賣/
2021/04/20	136	81.15	85.1	80.64	81.50	51	31,928	0.16%	大買/
2021/04/19	20	78.57	17	78.68	80.60	3	32,264	0.01%
2021/04/16	17	69.34	36	68.56	73.30	-19	32,430	-0.06%
2021/04/15	6	65.43	17.1	66.29	66.70	-11.1	32,892	-0.03%
2021/04/14	31.1	64.28	18	64.44	65.30	13.1	34,186	0.04%
2021/04/13	50.1	64.67	20.2	64.32	64.30	29.9	34,459	0.09%
2021/04/12	12.1	63.23	31	62.89	64.00	-18.9	35,159	-0.05%
2021/04/09	24	57.39	34	57.84	58.20	-10	36,862	-0.03%
2021/04/08	14	58.69	11.5	58.75	58.90	2.5	37,908	0.01%
2021/04/07	24.2	57.77	41	57.82	58.70	-16.8	39,236	-0.04%
2021/04/06	20.3	56.14	26	56.31	57.40	-5.7	42,280	-0.01%
2021/04/01	34	56.08	50	56.02	55.90	-16	43,279	-0.04%
2021/03/31	63	56.11	75	56.32	55.10	-12	44,129	-0.03%
2021/03/30	60	54.52	53.2	54.39	54.60	6.8	44,067	0.02%
2021/03/29	3.2	54.47	45.6	54.90	55.40	-42.4	44,720	-0.09%
2021/03/26	20	51.64	42	51.98	52.90	-22	46,649	-0.05%
2021/03/25	35.5	50.84	20	50.18	49.90	15.5	47,659	0.03%
2021/03/24	20	51.84	19	52.14	52.00	1	48,732	0.00%
2021/03/23	126	53.18	110.1	52.16	51.70	15.9	48,863	0.03%	大買/大賣/
2021/03/22	14.1	53.51	56.6	53.73	54.50	-42.5	48,009	-0.09%
2021/03/19	19.2	49.76	13	49.55	49.55	6.2	47,755	0.01%
2021/03/18	8	49.91	17	49.98	49.95	-9	48,015	-0.02%
2021/03/17	1.1	48.82	8	49.12	49.00	-6.9	48,441	-0.01%
2021/03/16	1	48.30	1	48.45	48.65	0	48,956	0.00%
2021/03/15	10	48.20	8	48.55	48.70	2	49,649	0.00%
2021/03/12	0.2	47.75	6	48.20	47.40	-5.8	50,455	-0.01%
2021/03/11	22	47.90	27	47.51	47.25	-5	50,756	-0.01%
2021/03/10	4	46.75	4	47.10	47.00	0	50,926	0.00%
2021/03/09	0	0.00	1.3	47.19	47.50	-1.3	51,141	0.00%
2021/03/05	3	45.50	26	46.33	45.85	-23	51,890	-0.04%
2021/03/04	9	46.11	5	46.30	46.05	4	52,319	0.01%
2021/03/03	3	46.90	5	47.46	47.30	-2	52,717	0.00%
2021/03/02	20	48.49	19	48.69	45.50	1	53,775	0.00%
2021/02/26	2	46.90	3.4	47.63	47.95	-1.4	54,074	0.00%
2021/02/25	4.3	47.38	8.2	47.55	47.30	-3.9	54,060	-0.01%
2021/02/24	12	47.01	15.3	46.06	46.00	-3.3	54,183	-0.01%
2021/02/23	30.2	47.19	25.2	47.18	46.70	5	54,262	0.01%
2021/02/22	17.5	47.27	8	46.79	46.75	9.5	54,800	0.02%
2021/02/19	24	44.74	5	44.61	44.50	19	54,951	0.03%
2021/02/18	65	45.30	128	45.73	45.25	-63	55,206	-0.11%	大賣/
2021/02/17	34	42.57	18	43.67	43.90	16	54,788	0.03%
2021/02/05	5	42.91	29	42.35	42.20	-24	54,773	-0.04%
2021/02/04	2	42.83	2.1	43.05	43.50	-0.1	54,818	0.00%
2021/02/03	23.1	43.31	10	43.49	42.25	13.1	55,361	0.02%
2021/02/02	147	43.38	124	43.71	43.50	23	56,019	0.04%	大買/大賣/
2021/02/01	26	41.70	28	41.88	41.35	-2	55,488	0.00%
2021/01/29	19	43.28	20	43.50	42.80	-1	55,267	0.00%
2021/01/28	27	45.06	24	45.19	44.75	3	55,130	0.01%
2021/01/27	34	44.87	4	44.90	44.55	30	54,963	0.05%
2021/01/26	17	45.57	14	45.56	45.60	3	55,058	0.01%
2021/01/25	8	45.88	35	45.62	45.65	-27	54,998	-0.05%
2021/01/22	23	44.36	24.1	44.19	44.80	-1.1	54,629	0.00%
2021/01/21	79	43.49	98	43.91	42.70	-19	54,212	-0.04%
2021/01/20	47	42.57	49	42.45	42.10	-2	53,579	0.00%
2021/01/19	67	45.57	69	44.89	43.20	-2	52,968	0.00%
2021/01/18	79	42.25	82.1	42.36	45.10	-3.1	52,507	-0.01%
2021/01/15	51	43.90	52	43.99	43.25	-1	51,347	0.00%
2021/01/14	74	49.73	60	49.34	48.05	14	50,492	0.03%
2021/01/13	19	48.95	14	48.68	48.00	5	50,040	0.01%
2021/01/12	79.8	49.12	61	48.96	49.05	18.8	49,715	0.04%
2021/01/11	43.5	49.68	24	49.82	50.40	19.5	48,278	0.04%
2021/01/08	58.8	48.05	47	48.28	48.50	11.8	47,488	0.02%
2021/01/07	42	47.50	44	46.79	47.35	-2	46,536	0.00%
2021/01/06	78	52.49	71	51.35	50.30	7	45,072	0.02%
2021/01/05	92	55.12	79	55.10	54.60	13	44,340	0.03%
2021/01/04	109.5	55.52	103.1	55.79	57.10	6.4	43,023	0.01%	大買/大賣/
2020/12/31	77.8	51.49	101	52.06	52.90	-23.2	40,875	-0.06%	大賣/
2020/12/30	108.1	49.60	206	50.13	50.10	-98	39,737	-0.25%	大買/大賣/
2020/12/29	311.1	52.61	130	52.33	49.35	181.1	38,285	0.47%	大買/大賣/鉅額交易
2020/12/28	82.1	51.46	53	51.98	52.80	29.1	35,075	0.08%
2020/12/25	118	47.69	123.3	48.13	48.00	-5.3	33,634	-0.02%	大買/大賣/
2020/12/24	39.1	45.95	46	45.59	45.25	-6.9	32,551	-0.02%
2020/12/23	55	44.18	51	44.22	45.45	4	32,156	0.01%
2020/12/22	112.2	48.18	137	46.35	43.15	-24.9	31,216	-0.08%	大買/大賣/
2020/12/21	69	45.55	81.1	46.18	47.50	-12.1	28,681	-0.04%
2020/12/18	58.1	43.22	66	43.34	43.20	-7.9	27,305	-0.03%
2020/12/17	29	41.33	35.2	41.89	42.35	-6.2	25,975	-0.02%
2020/12/16	3	40.97	15	40.97	41.00	-12	25,507	-0.05%
2020/12/15	57	41.02	40	40.21	40.00	17	25,254	0.07%
2020/12/14	55	40.73	75	41.17	40.75	-20	24,601	-0.08%
2020/12/11	34	40.06	78	40.55	38.95	-44	24,110	-0.18%
2020/12/10	90	41.74	38.5	41.88	41.40	51.5	23,548	0.22%
2020/12/09	74	41.79	75.2	41.83	41.40	-1.2	22,943	-0.01%
2020/12/08	99	40.86	79	40.90	40.60	20	22,173	0.09%
2020/12/07	36	37.45	37	38.53	38.25	-1	21,113	0.00%
2020/12/04	89.3	38.28	50	38.47	38.00	39.3	20,573	0.19%
2020/12/03	39	40.16	43	39.89	39.50	-4	20,136	-0.02%
2020/12/02	45.1	40.08	33	40.20	40.00	12.1	19,824	0.06%
2020/12/01	28	42.51	11	41.82	41.10	17	19,317	0.09%
2020/11/30	9	43.09	10	43.03	43.70	-1	18,836	-0.01%
2020/11/27	26	41.60	43.2	41.44	43.00	-17.2	18,393	-0.09%
2020/11/26	53.4	41.54	33	42.71	40.65	20.4	17,895	0.11%
2020/11/25	27.2	38.66	60	39.21	40.90	-32.8	16,799	-0.20%
2020/11/24	16	37.40	18	36.95	37.20	-2	16,009	-0.01%
2020/11/23	5	37.68	9	37.82	37.45	-4	15,818	-0.03%
2020/11/20	24	37.33	13	37.58	36.75	11	15,621	0.07%
2020/11/19	49	37.15	41	37.16	37.45	8	15,539	0.05%
2020/11/18	25	34.78	49	35.63	36.40	-24	14,552	-0.16%
2020/11/17	30	33.15	23	32.91	33.35	7	13,788	0.05%
2020/11/16	2	32.10	13	31.63	31.55	-11	13,474	-0.08%
2020/11/13	34	31.19	25.3	31.06	30.60	8.8	13,393	0.07%
2020/11/12	56	31.57	45	31.23	31.20	11	13,198	0.08%
2020/11/11	34	31.10	35	31.72	32.45	-1	13,081	-0.01%
2020/11/10	117	30.72	108.1	30.65	29.80	8.9	12,631	0.07%	大買/大賣/
2020/11/09	2	31.30	6.1	31.58	32.25	-4.1	11,564	-0.04%
2020/11/06	0	0.00	5	29.15	29.35	-5	11,333	-0.04%
2020/11/05	4	28.93	2	28.88	28.95	2	11,279	0.02%
2020/11/04	10	28.00	11	28.46	28.90	-1	11,238	-0.01%
2020/11/03	13	27.99	15	28.35	28.60	-2	11,022	-0.02%
2020/11/02	27	27.34	25	28.10	27.00	2	10,673	0.02%
2020/10/30	1	26.55	1	26.15	26.20	0	10,273	0.00%
2020/10/29	0	0.00	12	26.51	26.70	-12	10,172	-0.12%
2020/10/28	4	26.68	3	26.45	26.15	1	10,059	0.01%
2020/10/27	4	26.21	0	0.00	26.10	4	9,870	0.04%
2020/10/26	7	25.96	23	26.21	26.85	-16	9,717	-0.16%
2020/10/23	22	24.94	2	25.15	24.60	20	9,230	0.22%
2020/10/22	2	24.75	1	24.40	24.45	1	9,161	0.01%
2020/10/21	12	25.35	6	25.32	25.30	6	9,085	0.07%
2020/10/20	17.1	24.40	17	24.98	25.25	0.1	8,840	0.00%
2020/10/19	2	23.55	0	0.00	23.55	2	8,522	0.02%
2020/10/14	2	25.20	1	24.80	24.55	1	8,292	0.01%
2020/10/13	11	24.57	15	24.48	25.05	-4	8,112	-0.05%
2020/10/12	0	0.00	1	22.70	23.15	-1	7,687	-0.01%
2020/10/08	7	23.64	0	0.00	23.80	7	7,540	0.09%
2020/10/07	46	23.89	52	24.02	24.45	-6	7,351	-0.08%
2020/10/06	17	22.98	13	23.09	23.45	4	7,094	0.06%
2020/10/05	6	22.23	7	22.24	22.85	-1	6,852	-0.01%
2020/09/29	54	21.72	52	21.82	21.00	2	6,614	0.03%
2020/09/28	20	21.00	22	21.16	21.65	-2	6,365	-0.03%
2020/09/25	5	20.32	28	20.18	20.45	-23	6,001	-0.38%
2020/09/24	1	19.00	0	0.00	19.20	1	5,795	0.02%
2020/09/23	3	19.85	1	19.35	19.50	2	5,708	0.04%
2020/09/18	0	0.00	8	20.39	20.30	-8	5,627	-0.14%
2020/09/16	1	20.00	0	0.00	20.10	1	5,575	0.02%
2020/09/15	0	0.00	1	19.60	19.80	-1	5,503	-0.02%
2020/09/14	4	19.68	2	19.80	19.75	2	5,435	0.04%
2020/09/11	2	19.90	0	0.00	20.00	2	5,337	0.04%
2020/09/10	1	20.35	2	20.60	20.40	-1	5,238	-0.02%
2020/09/09	0	0.00	5	20.12	20.40	-5	5,195	-0.10%
2020/09/08	1	20.15	0	0.00	20.00	1	5,129	0.02%
2020/09/07	20	20.47	12	20.69	20.15	8	5,064	0.16%
2020/09/04	5	19.98	0	0.00	20.00	5	4,899	0.10%
2020/09/03	4	20.45	5	20.57	20.45	-1	4,775	-0.02%
2020/09/02	2	20.65	1	20.70	20.70	1	4,671	0.02%
2020/09/01	2	21.05	30	21.06	20.95	-28	4,595	-0.61%
2020/08/31	30	21.82	2	22.00	21.20	28	4,531	0.62%
2020/08/27	1	21.15	1	20.95	20.90	0	4,277	0.00%
2020/08/26	1	22.25	0	0.00	22.10	1	4,161	0.02%
2020/08/25	3	21.12	8	21.63	21.75	-5	3,937	-0.13%
2020/08/24	1	20.50	1	20.40	20.40	0	3,573	0.00%
2020/08/21	2	20.13	3	20.15	20.10	-1	3,516	-0.03%
2020/08/20	15	20.60	2	20.80	19.95	13	3,447	0.38%
2020/08/19	2	20.45	4	20.66	20.35	-2	3,250	-0.06%
2020/08/18	9	20.06	3	19.83	20.10	6	3,028	0.20%
2020/08/17	111	20.37	104	20.22	20.05	7	2,835	0.25%	大買/大賣/
2020/08/14	131	19.86	131	20.03	19.90	0	2,607	0.00%	大買/大賣/
2020/08/13	0	0.00	1	19.10	19.05	-1	2,275	-0.04%
2020/07/17	0	0.00	8	18.15	18.10	-8	2,067	-0.39%
2020/07/13	8	18.65	15	18.75	18.80	-7	2,028	-0.35%
2020/07/10	0	0.00	4	18.54	18.65	-4	2,028	-0.20%
2020/07/08	0	0.00	1	18.55	18.70	-1	1,906	-0.05%
2020/07/06	5	16.90	15	17.14	17.65	-10	1,677	-0.60%
2020/07/03	10	16.80	0	0.00	16.90	10	1,623	0.62%
2020/06/24	1	16.60	0	0.00	16.65	1	1,733	0.06%
2020/06/22	1	16.35	15	16.35	16.35	-14	1,782	-0.79%
2020/06/18	1	16.50	0	0.00	16.50	1	1,848	0.05%
2020/06/17	3	16.50	0	0.00	16.45	3	1,884	0.16%
2020/06/16	15	16.70	4	16.65	16.70	11	1,957	0.56%
2020/06/15	3	16.32	1	16.50	16.30	2	2,081	0.10%
2020/06/12	9	16.27	0	0.00	16.40	9	2,137	0.42%
2020/06/11	0	0.00	14	16.73	16.65	-14	2,176	-0.64%
2020/06/03	0	0.00	2	16.50	16.55	-2	2,275	-0.09%
2020/06/01	0	0.00	20	16.30	16.30	-20	2,267	-0.88%
2020/05/27	1	16.35	0	0.00	16.35	1	2,255	0.04%
2020/05/25	1	16.05	1	16.10	16.10	0	2,242	0.00%
2020/05/22	6	16.14	4	15.95	15.95	2	2,257	0.09%
2020/05/19	0	0.00	1	16.05	16.00	-1	2,269	-0.04%
2020/05/14	2	15.80	0	0.00	15.60	2	2,297	0.09%
2020/05/13	4	15.95	20	16.05	15.95	-16	2,283	-0.70%
2020/05/11	5	16.80	0	0.00	16.85	5	2,245	0.22%
2020/05/07	0	0.00	5	16.70	16.70	-5	2,254	-0.22%
2020/05/06	0	0.00	1	16.45	16.45	-1	2,259	-0.04%
2020/05/05	5	16.50	0	0.00	16.40	5	2,265	0.22%
2020/04/29	1	16.70	10	16.71	16.70	-9	2,270	-0.40%
2020/04/28	23	16.51	13	16.45	16.40	10	2,238	0.45%
2020/04/22	1	15.90	0	0.00	15.80	1	2,263	0.04%
2020/04/21	23	16.38	3	16.00	15.95	20	2,263	0.88%
2020/04/16	20	15.80	0	0.00	15.95	20	2,161	0.93%
2020/04/15	6	15.80	7	16.09	16.10	-1	2,151	-0.05%
2020/04/13	2	15.00	0	0.00	15.05	2	2,124	0.09%
2020/04/07	5	14.55	5	14.65	14.50	0	2,062	0.00%
2020/04/06	0	0.00	2	14.35	14.30	-2	2,026	-0.10%
2020/03/25	0	0.00	1	13.00	13.25	-1	1,844	-0.05%
2020/03/19	3	12.72	0	0.00	11.90	3	1,715	0.17%
2020/03/18	1	13.00	0	0.00	13.15	1	1,612	0.06%
2020/03/12	3	16.05	2	15.85	15.70	1	1,441	0.07%
2020/03/06	1	16.90	0	0.00	16.90	1	1,383	0.07%
2020/02/19	1	17.55	0	0.00	17.50	1	1,290	0.08%
2020/02/13	0	0.00	1	17.20	17.15	-1	1,262	-0.08%
2020/02/11	1	16.85	0	0.00	16.95	1	1,239	0.08%
2020/02/10	0	0.00	2	16.95	16.90	-2	1,241	-0.16%
2020/02/06	0	0.00	1	17.40	17.30	-1	1,239	-0.08%
2020/02/03	0	0.00	1	16.70	17.05	-1	1,212	-0.08%
2020/01/30	1	17.10	0	0.00	16.80	1	1,166	0.09%
2020/01/09	0	0.00	1	18.35	18.45	-1	1,260	-0.08%
2020/01/08	1	18.00	0	0.00	18.00	1	1,276	0.08%
2020/01/07	1	18.15	0	0.00	18.25	1	1,247	0.08%
2020/01/06	35	18.60	2	18.50	18.35	33	1,249	2.64%
2020/01/03	4	18.59	0	0.00	18.60	4	1,270	0.31%
2019/12/25	0	0.00	1	18.70	18.60	-1	1,346	-0.07%
2019/12/23	0	0.00	1	18.50	18.50	-1	1,381	-0.07%
2019/12/18	0	0.00	2	18.48	18.50	-2	1,364	-0.15%
2019/12/17	0	0.00	2	18.10	18.10	-2	1,352	-0.15%
2019/12/13	1	18.05	0	0.00	17.85	1	1,341	0.07%
2019/12/12	2	18.23	0	0.00	18.15	2	1,324	0.15%
2019/10/28	0	0.00	1	18.60	18.65	-1	3,507	-0.03%
2019/10/23	0	0.00	2	18.10	18.10	-2	4,238	-0.05%
2019/10/09	1	17.80	0	0.00	17.80	1	4,567	0.02%
2019/10/08	0	0.00	3	17.90	17.85	-3	4,556	-0.07%
2019/10/07	0	0.00	5	17.96	18.00	-5	4,613	-0.11%
2019/09/27	1	18.20	0	0.00	18.25	1	4,651	0.02%
2019/09/25	2	18.75	0	0.00	18.85	2	4,760	0.04%
2019/09/20	0	0.00	1	19.00	18.85	-1	4,796	-0.02%
2019/09/18	1	19.10	0	0.00	19.00	1	4,819	0.02%
2019/09/17	3	18.75	0	0.00	19.10	3	4,828	0.06%
2019/09/10	0	0.00	1	19.45	19.20	-1	4,870	-0.02%
2019/09/09	0	0.00	1	19.85	19.90	-1	4,820	-0.02%
2019/09/05	1	19.80	1	19.75	19.75	0	4,873	0.00%
2019/09/04	3	20.23	1	20.15	20.15	2	4,831	0.04%
2019/09/03	2	19.73	2	19.93	20.20	0	4,719	0.00%
2019/09/02	0	0.00	1	19.25	19.15	-1	4,583	-0.02%
2019/08/30	1	19.15	0	0.00	19.00	1	4,578	0.02%
2019/08/22	1	18.70	1	18.75	18.75	0	4,606	0.00%
2019/08/21	2	19.35	1	18.70	19.30	1	4,570	0.02%
2019/08/20	1	18.80	1	18.75	18.75	0	4,536	0.00%
2019/08/19	3	19.30	3	19.15	19.15	0	4,493	0.00%
2019/08/16	6	19.47	5	19.70	19.55	1	4,417	0.02%
2019/08/15	6	20.28	6	19.80	19.80	0	4,356	0.00%
2019/08/14	1	20.95	1	21.05	21.05	0	4,292	0.00%
2019/08/13	2	20.55	0	0.00	20.60	2	4,250	0.05%
2019/08/12	1	20.80	1	20.65	20.65	0	4,215	0.00%
2019/08/08	14	21.37	15	21.17	21.40	-1	4,184	-0.02%
2019/08/07	2	20.48	2	20.50	20.50	0	4,085	0.00%
2019/08/06	1	20.85	1	20.50	20.55	0	4,031	0.00%
2019/08/05	2	21.53	1	21.40	21.40	1	3,939	0.03%
2019/08/02	0	0.00	7	20.81	21.80	-7	3,813	-0.18%
2019/08/01	4	21.30	2	20.75	20.85	2	3,588	0.06%
2019/07/31	1	21.20	2	20.70	20.75	-1	3,472	-0.03%
2019/07/26	5	22.67	2	22.63	21.90	3	3,167	0.09%
2019/07/25	0	0.00	1	20.40	21.90	-1	2,829	-0.04%
2019/07/24	1	20.10	0	0.00	20.40	1	2,501	0.04%
2019/07/23	2	19.85	2	19.60	19.55	0	2,277	0.00%
2019/07/22	1	19.25	0	0.00	19.25	1	2,169	0.05%
2019/07/08	0	0.00	2	19.15	19.15	-2	1,907	-0.10%
2019/07/04	0	0.00	4	19.30	19.25	-4	1,874	-0.21%
2019/07/03	5	19.10	10	19.00	19.10	-5	1,844	-0.27%
2019/07/02	5	19.06	0	0.00	19.10	5	1,787	0.28%
2019/06/26	1	18.30	0	0.00	18.35	1	1,659	0.06%
2019/06/14	2	18.50	0	0.00	18.40	2	1,419	0.14%
2019/06/13	0	0.00	1	18.30	18.40	-1	1,370	-0.07%
2019/06/10	1	17.80	0	0.00	17.80	1	1,310	0.08%
2019/06/04	0	0.00	7	17.91	18.00	-7	1,236	-0.57%
2019/05/31	0	0.00	2	18.85	18.85	-2	1,114	-0.18%
2019/05/30	0	0.00	12	18.91	18.85	-12	1,052	-1.14%
2019/05/29	0	0.00	6	18.44	18.50	-6	994	-0.60%
2019/05/27	0	0.00	1.1	17.91	18.05	-1.1	905	-0.12%
2019/05/09	0	0.00	1	16.25	16.25	-1	666	-0.15%
2019/05/03	4	16.75	4	16.65	16.55	0	650	0.00%
2019/04/29	1	16.35	0	0.00	16.25	1	621	0.16%
2019/04/26	0	0.00	5	16.25	16.30	-5	616	-0.81%
2019/04/25	6	16.30	0	0.00	16.25	6	612	0.98%
2019/04/22	2	16.30	5	16.45	16.55	-3	590	-0.51%
2019/04/17	0	0.00	5	16.10	16.10	-5	547	-0.91%
2019/04/15	0	0.00	3	16.20	16.20	-3	534	-0.56%
2019/04/12	6	16.21	0	0.00	16.15	6	531	1.13%
2019/04/10	5	16.05	0	0.00	16.20	5	517	0.97%
2019/04/02	3	15.95	0	0.00	15.95	3	470	0.64%
2019/03/20	0	16.10	0	0.00	16.20	0	460	0.00%
2019/03/18	0	0.00	4	16.10	16.10	-4	459	-0.87%
2019/03/15	4	16.03	0	0.00	16.05	4	466	0.86%
2019/02/27	0	0.00	2	16.10	15.95	-2	529	-0.38%
2019/02/26	0	0.00	7	16.30	16.25	-7	511	-1.37%
2019/02/25	1	16.15	0	0.00	16.20	1	512	0.19%
2019/02/15	2	16.15	0	0.00	16.10	2	490	0.41%
2019/02/14	0	0.00	15	16.02	16.10	-15	492	-3.05%
2019/01/18	1	15.70	0	0.00	15.65	1	503	0.20%
2019/01/17	10	15.60	0	0.00	15.60	10	510	1.96%
2019/01/15	0	0.00	0.2	15.75	15.70	-0.2	525	-0.03%
2019/01/04	0	0.00	1	15.65	15.65	-1	645	-0.16%
2019/01/03	5	15.65	0	0.00	15.65	5	680	0.73%
2019/01/02	5	15.65	0	0.00	15.65	5	696	0.72%
2018/12/20	0	0.00	1	16.10	16.00	-1	773	-0.13%
2018/12/12	0	0.00	5	16.15	16.35	-5	798	-0.63%
2018/12/10	0	0.00	10	16.00	16.00	-10	800	-1.25%
2018/12/06	4	15.80	0	0.00	15.85	4	823	0.49%
2018/12/05	3	15.95	0	0.00	15.95	3	838	0.36%
2018/12/03	3	16.20	0	0.00	16.15	3	870	0.34%
2018/11/28	1	15.95	1	16.05	16.00	0	870	0.00%
2018/11/23	0	0.00	1	15.35	15.30	-1	858	-0.12%
2018/11/19	1	15.60	0	0.00	15.55	1	902	0.11%
2018/11/08	0	0.00	2	15.35	15.30	-2	1,095	-0.18%
2018/11/05	2	15.20	0	0.00	15.25	2	1,126	0.18%
2018/10/16	0	0.00	5	15.90	15.85	-5	1,148	-0.44%
2018/10/11	5	15.50	2	15.50	15.40	3	1,146	0.26%
2018/10/04	0	0.00	4	16.65	16.60	-4	1,195	-0.33%
2018/09/28	1	16.70	0	0.00	16.70	1	1,236	0.08%
2018/09/20	3	16.75	0	0.00	16.65	3	1,287	0.23%
2018/09/19	6	16.75	0	0.00	16.80	6	1,299	0.46%
2018/08/24	0	0.00	3	16.72	16.75	-3	1,343	-0.22%
2018/08/23	0	0.00	5	17.20	17.10	-5	1,336	-0.37%
2018/08/21	3	17.18	2	17.15	17.30	1	1,318	0.08%
2018/08/17	0	0.00	10	16.80	16.75	-10	1,247	-0.80%
2018/08/14	10	16.80	0	0.00	16.80	10	1,213	0.82%
2018/07/19	0	0.00	0.4	17.05	17.10	-0.4	1,313	-0.03%
2018/07/18	2	17.25	0	0.00	17.10	2	1,319	0.15%
2018/07/05	0	0.00	2	17.10	16.80	-2	1,316	-0.15%
2018/07/03	0	0.00	1	17.05	17.10	-1	1,330	-0.08%
2018/07/02	0	0.00	1	16.85	16.95	-1	1,322	-0.08%
2018/06/29	2	16.90	0	0.00	16.90	2	1,315	0.15%
2018/06/11	0	0.00	1	16.70	16.70	-1	1,473	-0.07%
2018/06/06	1	16.75	0	0.00	16.70	1	1,534	0.07%
2018/05/29	0	0.00	3	16.55	16.50	-3	1,577	-0.19%
2018/05/16	1	16.20	0	0.00	16.50	1	1,621	0.06%
2018/05/15	2	16.55	0	0.00	16.50	2	1,604	0.12%
2018/05/14	5	16.75	0	0.00	16.75	5	1,644	0.30%
2018/05/04	0	0.00	10	17.05	17.05	-10	1,704	-0.59%
2018/04/27	10	17.10	0	0.00	17.05	10	1,783	0.56%
2018/04/18	1	17.00	0	0.00	16.95	1	1,907	0.05%
2018/04/17	0	0.00	10	16.95	17.05	-10	1,940	-0.52%
2018/04/16	10	17.08	0	0.00	17.10	10	1,970	0.51%
2018/04/13	1	17.00	1	17.20	17.25	0	2,008	0.00%
2018/04/12	3	17.28	0	0.00	17.30	3	1,976	0.15%
2018/04/11	3	17.60	0	0.00	17.50	3	2,003	0.15%
2018/04/10	1	17.85	0	0.00	17.85	1	1,984	0.05%
2018/04/09	0	17.85	0	0.00	17.90	0	2,055	0.00%
2018/04/03	0	18.00	0	0.00	18.00	0	2,170	0.00%
2018/04/02	0	17.90	0	0.00	18.05	0	2,168	0.00%
2018/03/28	0	0.00	10	17.95	17.90	-10	2,191	-0.46%
2018/03/26	3	17.80	3	17.95	17.95	0	2,179	0.00%
2018/03/23	2	17.80	0	0.00	18.00	2	2,196	0.09%
2018/03/22	0	0.00	10	18.16	18.15	-10	2,190	-0.46%
2018/03/19	0	0.00	2	18.45	18.50	-2	2,189	-0.09%
2018/03/15	1	17.90	0	0.00	17.85	1	2,191	0.05%
2018/03/09	10	18.20	0	0.00	18.15	10	2,383	0.42%
2018/02/23	0	0.00	5	18.20	18.10	-5	3,173	-0.16%
2018/02/12	2	17.65	0	0.00	17.60	2	3,231	0.06%
2018/02/01	1	18.65	0	0.00	18.70	1	3,129	0.03%
2018/01/31	1	18.40	0	0.00	18.60	1	3,128	0.03%
2018/01/30	1	18.75	0	0.00	18.80	1	3,123	0.03%
2018/01/12	0	0.00	0.3	19.85	20.00	-0.3	3,398	-0.01%
2018/01/04	0	0.00	1	19.35	19.45	-1	3,285	-0.03%
2018/01/03	16	19.87	40	20.00	19.60	-24	3,300	-0.73%
2018/01/02	55	20.03	25	20.16	19.85	30	3,233	0.93%