萬海 (2615)-兆豐-寶成券商分點個股進出

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(已收盤)

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

萬海 (2615)籌碼相關－兆豐-寶成券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-寶成券商分點個股進出
兆豐-寶成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	14	93.81	30	94.04	93.60	-16	37,730	-0.04%
2024/11/21	54.4	96.69	54.2	97.35	95.80	0.2	37,298	0.00%
2024/11/20	54	96.47	108	95.68	94.80	-54	36,322	-0.15%	大賣/
2024/11/19	47.2	93.14	21	93.00	93.30	26.1	35,041	0.07%
2024/11/18	16.9	91.71	22.1	91.43	90.90	-5.3	34,756	-0.02%
2024/11/15	24.4	91.94	15	91.16	90.50	9.4	34,624	0.03%
2024/11/14	59	90.56	14	90.91	89.80	45	34,403	0.13%
2024/11/13	21	90.89	13	91.11	90.60	8	34,579	0.02%
2024/11/12	88.1	94.17	97	93.51	91.30	-8.9	34,754	-0.03%
2024/11/11	24.5	93.95	8	94.33	94.30	16.5	34,807	0.05%
2024/11/08	69	94.16	72	94.70	93.70	-3	34,755	-0.01%
2024/11/07	24	90.82	17	91.86	91.80	7	34,903	0.02%
2024/11/06	35.5	94.09	64	93.90	93.60	-28.5	34,962	-0.08%
2024/11/05	79	94.64	78	94.75	94.70	1	35,337	0.00%
2024/11/04	77	93.91	55	92.93	89.80	22	34,898	0.06%
2024/11/01	36	89.72	70.2	90.56	94.20	-34.2	33,867	-0.10%
2024/10/30	0	0.00	3	86.50	85.70	-3	33,326	-0.01%
2024/10/29	16.2	86.57	12.3	86.68	85.70	3.9	33,492	0.01%
2024/10/28	6	88.20	4	87.98	88.60	2	33,530	0.01%
2024/10/25	17	87.36	4	87.13	86.90	13	33,429	0.04%
2024/10/24	6	86.63	34	86.67	86.00	-28	33,446	-0.08%
2024/10/23	12.2	88.17	2	88.30	87.70	10.2	33,445	0.03%
2024/10/22	23	88.42	17	88.36	87.60	6	33,552	0.02%
2024/10/21	9	87.41	8.2	87.70	87.90	0.9	33,427	0.00%
2024/10/18	12.2	85.82	12	85.69	85.30	0.2	33,412	0.00%
2024/10/17	42	85.92	52	85.94	86.40	-10	33,275	-0.03%
2024/10/16	49	82.52	6	83.12	82.20	43	32,997	0.13%
2024/10/15	12	82.33	5	82.08	81.10	7	33,039	0.02%
2024/10/14	13	83.32	3.3	82.85	82.00	9.7	33,346	0.03%
2024/10/11	3	83.70	0	0.00	83.00	3	33,454	0.01%
2024/10/09	12	83.49	32	84.32	83.00	-20	33,604	-0.06%
2024/10/08	23	85.74	6	85.82	85.50	17	33,639	0.05%
2024/10/07	82.1	85.88	73.2	86.62	85.70	8.9	33,858	0.03%
2024/10/04	30	89.72	69.2	89.76	89.30	-39.2	33,872	-0.12%
2024/10/01	52.1	100.37	52	101.88	99.20	0.1	33,637	0.00%
2024/09/30	48.1	100.05	17.5	99.99	98.00	30.6	32,958	0.09%
2024/09/27	39.7	104.93	54.9	105.68	107.50	-15.3	32,265	-0.05%
2024/09/26	83.9	101.98	119.9	103.38	102.00	-36	31,422	-0.11%	大賣/
2024/09/25	112	93.75	158.2	95.80	99.70	-46.3	30,038	-0.15%	大買/大賣/
2024/09/24	119	88.06	123	88.69	90.70	-4	27,949	-0.01%	大買/大賣/
2024/09/23	20.2	82.22	28	82.02	82.50	-7.8	26,876	-0.03%
2024/09/20	3	81.30	2.4	81.08	81.10	0.6	27,305	0.00%
2024/09/19	6.4	80.65	9.7	80.43	81.00	-3.3	28,026	-0.01%
2024/09/18	3	80.13	3	80.30	80.50	0	28,900	0.00%
2024/09/16	6	78.08	3	78.47	78.30	3	30,633	0.01%
2024/09/13	4	77.98	8	78.64	79.20	-4	31,476	-0.01%
2024/09/12	1.7	78.28	1	78.40	77.70	0.7	32,673	0.00%
2024/09/11	14.2	76.87	22	76.88	76.80	-7.8	33,220	-0.02%
2024/09/10	7.3	74.92	4	75.35	74.10	3.3	34,500	0.01%
2024/09/09	7	75.80	2.2	75.36	75.20	4.8	35,508	0.01%
2024/09/06	33	78.47	33	78.50	78.20	0	36,148	0.00%
2024/09/05	3	79.89	3	79.50	78.80	0	37,345	0.00%
2024/09/04	12.5	76.81	6	78.40	78.70	6.5	39,131	0.02%
2024/09/03	0.1	79.84	3	80.07	79.50	-2.9	40,875	-0.01%
2024/09/02	8.4	80.75	9	80.04	79.50	-0.6	43,141	0.00%
2024/08/30	36.4	82.52	41	81.22	82.90	-4.6	43,791	-0.01%
2024/08/29	0	0.00	0.2	79.30	79.20	-0.2	43,678	0.00%
2024/08/28	1	78.20	12	78.53	78.10	-11	45,476	-0.02%
2024/08/27	20	78.15	12	78.52	78.30	8	45,817	0.02%
2024/08/26	12	81.21	25.2	81.48	79.90	-13.2	45,676	-0.03%
2024/08/23	12	80.08	0	0.00	79.50	12	45,635	0.03%
2024/08/22	9	79.93	6	80.10	79.70	3	45,927	0.01%
2024/08/21	1	80.30	2.4	80.00	80.40	-1.4	46,209	0.00%
2024/08/20	3	79.70	4	79.95	79.20	-1	46,217	0.00%
2024/08/19	13	80.51	7	79.66	79.50	6	46,054	0.01%
2024/08/16	25	80.79	33	81.04	80.80	-8	45,967	-0.02%
2024/08/15	44	80.36	59.1	79.58	80.40	-15.1	45,678	-0.03%
2024/08/14	51.2	78.34	45	79.10	77.70	6.2	45,246	0.01%
2024/08/13	39.6	79.44	41.2	78.87	79.10	-1.6	44,815	0.00%
2024/08/12	15.2	81.76	11.8	81.71	82.50	3.5	44,178	0.01%
2024/08/09	57.3	80.37	40	80.65	77.20	17.3	45,149	0.04%
2024/08/08	37	81.52	60	80.43	78.80	-23	49,084	-0.05%
2024/08/07	65.4	81.63	51	82.48	84.20	14.4	50,537	0.03%
2024/08/06	18	79.64	25	79.16	79.60	-7	51,107	-0.01%
2024/08/05	30	76.97	50.4	77.49	75.00	-20.4	51,191	-0.04%
2024/08/02	37	80.24	42.1	80.73	79.70	-5.1	51,118	-0.01%
2024/08/01	39.1	79.58	35.2	79.60	79.70	3.9	50,658	0.01%
2024/07/31	19	76.83	28	76.64	77.90	-9	50,404	-0.02%
2024/07/30	11	74.17	16.5	75.52	76.20	-5.5	50,310	-0.01%
2024/07/29	10	73.53	7	73.54	72.90	3	50,441	0.01%
2024/07/26	1	73.00	4	72.83	73.90	-3	50,553	-0.01%
2024/07/23	26	72.69	28.1	72.94	74.20	-2.1	50,717	0.00%
2024/07/22	4.4	69.30	7.7	69.86	71.00	-3.3	50,851	-0.01%
2024/07/19	5.2	71.81	5.1	71.66	71.10	0.1	50,442	0.00%
2024/07/18	63	73.72	64	73.87	74.00	-1	50,132	0.00%
2024/07/17	14	74.01	8.5	73.88	73.50	5.5	49,984	0.01%
2024/07/16	6.2	76.36	3	77.20	75.10	3.2	49,777	0.01%
2024/07/15	45.1	77.22	52	75.98	77.90	-6.9	49,553	-0.01%
2024/07/12	12	76.25	35.2	75.71	76.40	-23.2	49,136	-0.05%
2024/07/11	49	77.11	26	77.38	77.30	23	48,805	0.05%
2024/07/10	32.2	76.55	30.1	77.64	76.10	2.1	48,607	0.00%
2024/07/09	47.4	77.49	47	78.14	77.20	0.4	48,258	0.00%
2024/07/08	30.6	77.29	26.1	77.27	78.00	4.5	47,642	0.01%
2024/07/05	41.1	84.28	8	84.44	83.70	33.1	46,700	0.07%
2024/07/04	58.1	86.67	40	87.78	86.40	18.1	46,213	0.04%
2024/07/03	153	89.49	161	89.16	87.60	-8	45,858	-0.02%	大買/大賣/
2024/07/02	26.2	85.18	21	85.57	84.80	5.2	45,291	0.01%
2024/07/01	57	86.31	39	88.59	86.00	18	44,799	0.04%
2024/06/28	3	89.37	9	89.00	88.60	-6	44,030	-0.01%
2024/06/27	8	89.41	27	89.53	89.20	-19	43,631	-0.04%
2024/06/26	21	90.20	29	90.46	89.00	-8	43,091	-0.02%
2024/06/25	12	90.73	12	90.48	91.70	0	42,423	0.00%
2024/06/24	57	90.48	28	90.16	88.80	29	41,532	0.07%
2024/06/21	382.5	96.88	366	96.69	92.30	16.5	40,591	0.04%	大買/大賣/
2024/06/20	39	92.23	37.5	92.69	92.10	1.5	38,643	0.00%
2024/06/19	66	92.12	73	92.89	90.00	-7	37,771	-0.02%
2024/06/18	39	89.98	18.4	90.63	88.80	20.6	36,480	0.06%
2024/06/17	114.3	90.81	143	91.47	89.10	-28.7	35,801	-0.08%	大買/大賣/
2024/06/14	124	91.94	100.9	90.16	92.80	23.1	34,396	0.07%	大買/
2024/06/13	38.2	85.81	23	85.38	84.40	15.2	33,344	0.05%
2024/06/12	47.2	83.54	28.5	84.89	83.00	18.7	32,877	0.06%
2024/06/11	512.6	98.79	431	99.74	88.20	81.6	31,780	0.26%	大買/大賣/
2024/06/07	387.2	98.84	467.2	98.66	96.20	-79.9	29,937	-0.27%	大買/大賣/
2024/06/06	1,683.1	94.63	1,977.5	94.30	96.80	-294.4	27,958	-1.05%	大買/大賣/鉅額交易
2024/06/05	566	86.80	180.6	85.92	88.00	385.4	25,592	1.51%	大買/大賣/鉅額交易
2024/06/04	6.6	80.15	5	80.92	80.00	1.6	24,729	0.01%
2024/06/03	33.8	79.97	35	80.10	82.00	-1.3	24,299	-0.01%
2024/05/31	18.2	86.20	1	88.90	79.70	17.2	22,456	0.08%
2024/05/30	2	85.99	10	86.66	87.50	-8	22,077	-0.04%
2024/05/29	22.3	87.19	4	86.78	85.60	18.3	21,953	0.08%
2024/05/28	18	85.86	13	86.22	87.00	5	21,736	0.02%
2024/05/27	11.1	79.89	39	78.67	82.10	-27.9	21,665	-0.13%
2024/05/24	5.6	74.54	17	74.09	74.90	-11.4	21,326	-0.05%
2024/05/23	1	71.30	15.2	71.24	71.10	-14.2	21,128	-0.07%
2024/05/22	1	69.50	4.9	70.20	71.20	-3.9	21,144	-0.02%
2024/05/21	2	69.05	0	0.00	68.80	2	21,103	0.01%
2024/05/20	1	70.50	2.3	69.82	70.80	-1.3	21,096	-0.01%
2024/05/17	1.3	70.45	3.3	69.80	70.00	-2	21,037	-0.01%
2024/05/16	11.1	71.49	37.5	71.53	71.90	-26.4	20,902	-0.13%
2024/05/15	58.1	69.32	58.7	69.54	70.50	-0.7	20,605	0.00%
2024/05/14	154.9	72.01	90.8	71.75	68.40	64.2	19,005	0.34%	大買/
2024/05/13	38.3	69.64	19.2	69.66	70.10	19	13,910	0.14%
2024/05/10	17	61.67	53.5	62.87	63.80	-36.5	11,861	-0.31%
2024/05/09	11	55.59	29.7	57.04	58.00	-18.7	10,361	-0.18%
2024/05/08	5	52.44	38.6	52.86	52.80	-33.6	9,418	-0.36%
2024/05/07	22	51.32	22	50.30	50.80	0	8,781	0.00%
2024/05/06	2	50.10	7	49.99	49.80	-5	8,545	-0.06%
2024/05/03	8	49.70	6	49.87	49.40	2	8,490	0.02%
2024/05/02	17.7	51.10	12	49.82	49.40	5.7	8,400	0.07%
2024/04/30	8.3	49.18	18	49.99	50.70	-9.7	7,939	-0.12%
2024/04/29	39.8	49.64	24.6	49.61	49.55	15.2	7,708	0.20%
2024/04/26	16.5	47.88	14	47.80	48.35	2.5	7,407	0.03%
2024/04/24	0	0.00	1	45.10	45.45	-1	7,132	-0.01%
2024/04/23	0	0.00	15	44.90	44.95	-15	7,199	-0.21%
2024/04/22	1	44.75	4	44.85	43.85	-3	7,263	-0.04%
2024/04/19	4	44.25	1	44.75	43.25	3	7,188	0.04%
2024/04/17	0.3	43.20	0	0.00	42.80	0.3	7,256	0.00%
2024/04/16	5.1	44.09	2	43.00	42.90	3.1	7,492	0.04%
2024/04/15	1	44.70	4	45.00	45.10	-3	7,909	-0.04%
2024/04/12	0	0.00	5	44.80	45.00	-5	8,164	-0.06%
2024/04/11	2	45.10	0	0.00	44.80	2	8,591	0.02%
2024/04/10	7	44.79	0	0.00	44.50	7	9,432	0.07%
2024/04/09	2	44.80	2	44.70	44.95	0	9,660	0.00%
2024/04/08	0	0.00	2	43.43	44.10	-2	10,167	-0.02%
2024/04/01	0	0.00	1	44.60	44.55	-1	10,619	-0.01%
2024/03/28	16	44.29	0	0.00	44.00	16	11,852	0.13%
2024/03/27	0.2	44.75	11.1	44.69	44.45	-10.9	13,593	-0.08%
2024/03/26	7	44.51	2	44.30	44.55	5	14,921	0.03%
2024/03/25	0	0.00	10	45.60	45.40	-10	15,353	-0.07%
2024/03/22	4	44.46	2.8	44.99	45.30	1.2	16,105	0.01%
2024/03/21	10.2	45.10	3.3	45.57	45.10	6.9	16,959	0.04%
2024/03/20	13	45.08	4.3	45.57	45.00	8.8	17,230	0.05%
2024/03/19	5	45.58	1	45.75	45.50	4	17,402	0.02%
2024/03/18	0.3	45.40	1.2	45.27	45.65	-0.9	17,526	0.00%
2024/03/15	15.5	45.33	4	45.53	46.45	11.5	17,778	0.06%
2024/03/14	11	47.40	7	47.88	47.10	4	17,606	0.02%
2024/03/13	10	50.10	18	49.47	49.00	-8	17,484	-0.05%
2024/03/12	8	49.44	3	49.50	49.45	5	17,429	0.03%
2024/03/11	5	49.30	0	0.00	49.30	5	17,544	0.03%
2024/03/08	5	48.10	7	49.16	48.65	-2	17,905	-0.01%
2024/03/07	2	48.70	3.3	48.38	48.10	-1.3	18,241	-0.01%
2024/03/06	3	49.28	1	48.70	48.40	2	18,390	0.01%
2024/03/05	2.2	50.01	2	49.75	49.35	0.2	18,379	0.00%
2024/03/04	2	49.55	4	49.55	49.65	-2	18,350	-0.01%
2024/03/01	22	49.86	21	49.46	49.90	1	18,376	0.01%
2024/02/29	3.3	49.99	11	50.44	50.40	-7.7	18,247	-0.04%
2024/02/27	3	49.05	10	48.43	48.10	-7	17,884	-0.04%
2024/02/26	3	48.97	2	48.85	48.80	1	17,833	0.01%
2024/02/23	8	50.03	0	0.00	49.65	8	17,845	0.04%
2024/02/22	2	48.70	7	49.93	50.00	-5	17,821	-0.03%
2024/02/21	3	49.40	15	49.24	49.00	-12	17,723	-0.07%
2024/02/20	8	48.68	2	48.90	48.65	6	17,675	0.03%
2024/02/19	0	0.00	1	47.70	47.90	-1	17,664	-0.01%
2024/02/16	0.2	47.45	1	47.40	47.30	-0.9	17,819	0.00%
2024/02/15	2	46.78	0	0.00	47.20	2	17,961	0.01%
2024/02/02	2.7	48.62	2.2	48.18	48.20	0.5	17,983	0.00%
2024/02/01	1	50.00	26	49.66	49.65	-25	17,868	-0.14%
2024/01/31	3	48.90	1	49.60	48.90	2	17,839	0.01%
2024/01/30	2	50.05	1	50.10	49.45	1	17,848	0.01%
2024/01/29	0.3	50.00	16	49.96	50.00	-15.7	17,858	-0.09%
2024/01/26	5.2	49.70	3	49.62	49.75	2.2	17,882	0.01%
2024/01/25	11	50.22	1	50.30	49.75	10	17,876	0.06%
2024/01/24	1	51.00	10	50.73	50.50	-9	17,811	-0.05%
2024/01/23	5	50.32	0	0.00	50.20	5	17,846	0.03%
2024/01/22	1	50.00	0	0.00	50.70	1	17,889	0.01%
2024/01/19	4	51.70	0	0.00	51.20	4	17,791	0.02%
2024/01/18	1	51.70	12	52.18	52.50	-11	17,695	-0.06%
2024/01/17	5.1	51.29	1	51.40	51.00	4.1	17,539	0.02%
2024/01/16	3	52.10	2	52.00	52.00	1	17,383	0.01%
2024/01/15	2	53.55	2	52.90	52.80	0	17,235	0.00%
2024/01/12	0	0.00	7	52.66	52.50	-7	17,179	-0.04%
2024/01/11	2	51.20	2	51.10	50.90	0	17,038	0.00%
2024/01/10	9	50.51	1	50.70	50.70	8	16,960	0.05%
2024/01/09	25	52.83	16	52.44	52.40	9	16,693	0.05%
2024/01/08	42	57.15	14.8	56.68	56.20	27.2	16,210	0.17%
2024/01/05	21.7	56.95	14	57.51	57.90	7.7	15,999	0.05%
2024/01/04	34.1	57.26	47	57.85	57.00	-12.9	15,558	-0.08%
2024/01/03	6	55.02	11.4	55.48	55.00	-5.4	14,793	-0.04%
2024/01/02	44	56.51	24.1	57.37	54.70	19.9	14,512	0.14%
2023/12/29	7	55.21	10	55.08	55.00	-3	13,941	-0.02%
2023/12/28	5	55.44	4	55.20	55.20	1	13,906	0.01%
2023/12/27	24	56.90	22.2	57.17	56.60	1.9	13,795	0.01%
2023/12/26	14	55.29	22.6	55.59	56.00	-8.6	13,532	-0.06%
2023/12/25	45.2	56.17	26.2	55.26	54.50	19	13,140	0.14%
2023/12/22	87	60.17	166	60.66	60.10	-79	12,342	-0.64%	大賣/
2023/12/21	35.2	56.62	45	57.26	59.60	-9.8	10,570	-0.09%
2023/12/20	14	53.26	17	53.38	54.50	-3	9,261	-0.03%
2023/12/19	55.4	53.29	37	53.22	52.30	18.4	8,798	0.21%
2023/12/18	41	52.76	43	52.24	52.90	-2	8,116	-0.02%
2023/12/15	4	50.04	8	50.16	50.60	-4	7,335	-0.05%
2023/12/14	9	49.44	5	49.89	49.05	4	7,080	0.06%
2023/12/13	14.2	50.40	1.2	49.97	50.10	13	6,925	0.19%
2023/12/12	7	52.50	3	52.60	51.80	4	7,366	0.05%
2023/12/11	20	52.77	11	52.18	52.40	9	7,192	0.13%
2023/12/08	10	50.80	1	50.60	51.10	9	6,988	0.13%
2023/12/07	3	50.13	0	0.00	50.10	3	6,981	0.04%
2023/12/06	3	51.10	2	51.35	51.30	1	6,957	0.01%
2023/12/05	15	51.84	25	51.63	52.00	-10	6,865	-0.15%
2023/12/04	17.1	50.18	53	49.87	52.50	-35.9	6,511	-0.55%
2023/12/01	45	48.51	20	47.90	48.65	25	6,098	0.41%
2023/11/30	0	0.00	2	46.80	46.70	-2	5,955	-0.03%
2023/11/29	2	46.65	1	46.55	46.55	1	6,006	0.02%
2023/11/28	2	47.05	2	46.90	47.00	0	6,013	0.00%
2023/11/27	0	0.00	4	45.99	46.00	-4	5,993	-0.07%
2023/11/24	2	45.58	0	0.00	45.50	2	5,985	0.03%
2023/11/23	0	0.00	1	45.70	45.75	-1	6,051	-0.02%
2023/11/22	21	45.94	0	0.00	45.65	21	6,052	0.35%
2023/11/15	0	0.00	4	46.65	47.85	-4	6,230	-0.06%
2023/11/14	5	46.17	3	46.65	46.10	2	6,289	0.03%
2023/11/13	1	45.40	7	45.96	45.75	-6	6,211	-0.10%
2023/11/10	3	45.00	0	0.00	45.00	3	6,230	0.05%
2023/11/09	3	46.35	0	0.00	46.35	3	6,191	0.05%
2023/11/07	0.3	46.50	9	46.90	46.25	-8.7	6,245	-0.14%
2023/11/06	0	0.00	6	47.23	47.45	-6	6,240	-0.10%
2023/11/03	0	0.00	1.1	47.49	47.70	-1.1	6,210	-0.02%
2023/11/02	0	0.00	1.1	46.95	47.10	-1.1	6,237	-0.02%
2023/11/01	0	0.00	0.2	46.35	46.40	-0.2	6,246	0.00%
2023/10/31	2	46.40	1	46.95	46.20	1	6,272	0.02%
2023/10/30	0	0.00	14	46.38	47.45	-14	6,225	-0.22%
2023/10/27	12	45.67	1.2	45.08	45.50	10.8	6,150	0.18%
2023/10/26	1	45.00	3	45.00	44.70	-2	6,218	-0.03%
2023/10/24	0.7	44.50	16	44.50	44.60	-15.3	6,340	-0.24%
2023/10/19	13	45.58	7	45.53	45.60	6	6,456	0.09%
2023/10/18	0	0.00	4	44.75	44.85	-4	6,467	-0.06%
2023/10/17	1	44.80	1	45.35	44.70	0	6,481	0.00%
2023/10/16	1	44.20	1.5	44.25	45.00	-0.5	6,549	-0.01%
2023/10/13	5.5	44.72	3	44.30	44.25	2.5	6,610	0.04%
2023/10/12	0	0.00	1	45.65	45.65	-1	6,579	-0.02%
2023/10/11	1.7	45.30	0.2	45.35	45.25	1.4	6,647	0.02%
2023/10/05	1	47.00	1	46.90	46.75	0	6,910	0.00%
2023/10/03	1	46.85	1	46.15	46.00	0	7,134	0.00%
2023/10/02	1	47.20	0	0.00	47.35	1	7,230	0.01%
2023/09/28	2	48.30	0	0.00	48.30	2	7,291	0.03%
2023/09/27	1	48.30	0	0.00	48.40	1	7,636	0.01%
2023/09/26	1	49.00	0	0.00	48.70	1	8,660	0.01%
2023/09/25	1	48.80	0	0.00	49.20	1	9,197	0.01%
2023/09/22	1.3	49.62	1	49.45	49.50	0.3	9,463	0.00%
2023/09/21	1	50.70	6	50.12	49.80	-5	9,532	-0.05%
2023/09/20	2.9	51.49	2.5	51.52	51.30	0.4	9,490	0.00%
2023/09/19	15	50.56	15	50.77	50.50	0	9,382	0.00%
2023/09/18	6	50.85	7.5	50.58	50.90	-1.5	9,376	-0.02%
2023/09/15	6.2	50.26	18.2	50.89	50.60	-12.1	9,386	-0.13%
2023/09/14	6	48.33	13	48.39	48.85	-7	8,722	-0.08%
2023/09/13	1	46.80	0	0.00	46.65	1	8,628	0.01%
2023/09/12	0	0.00	3	46.60	46.80	-3	8,725	-0.03%
2023/09/11	0	0.00	1	46.30	46.00	-1	8,719	-0.01%
2023/09/08	1	46.00	2	46.50	46.30	-1	8,781	-0.01%
2023/09/07	1	46.00	1	45.65	45.65	0	8,817	0.00%
2023/09/06	3	46.92	2	46.13	46.30	1	8,880	0.01%
2023/09/05	1	46.70	2.1	47.06	47.30	-1.1	8,935	-0.01%
2023/09/04	4	45.95	12	46.60	46.50	-8	9,162	-0.09%
2023/09/01	15.1	45.05	3	45.13	44.90	12.1	9,167	0.13%
2023/08/31	1	45.30	0	0.00	45.30	1	9,261	0.01%
2023/08/29	3	45.57	0	0.00	45.35	3	9,324	0.03%
2023/08/28	0	0.00	1	46.30	46.10	-1	9,394	-0.01%
2023/08/25	0.3	46.05	1	46.25	45.90	-0.7	9,499	-0.01%
2023/08/24	16.1	46.60	0	0.00	46.00	16.1	9,566	0.17%
2023/08/23	3.2	48.17	1	48.00	47.55	2.2	9,478	0.02%
2023/08/22	1	48.75	4	48.66	48.70	-3	9,435	-0.03%
2023/08/21	3.1	50.38	1	49.20	49.30	2.1	9,449	0.02%
2023/08/18	5	49.58	19	50.57	50.50	-14	9,404	-0.15%
2023/08/17	1.6	47.03	0	0.00	47.90	1.6	9,202	0.02%
2023/08/16	7.1	47.76	4.4	47.60	47.60	2.7	9,232	0.03%
2023/08/15	2.4	49.09	3	49.07	49.00	-0.7	9,236	-0.01%
2023/08/14	5	49.63	5	50.41	49.50	0	9,286	0.00%
2023/08/11	1	49.25	0	0.00	50.60	1	9,367	0.01%
2023/08/10	2.1	50.10	2	49.80	50.10	0.1	9,379	0.00%
2023/08/09	1	49.90	2	50.10	50.10	-1	9,428	-0.01%
2023/08/08	5.1	50.06	2	50.20	50.10	3.1	9,472	0.03%
2023/08/07	2	50.35	0	0.00	50.50	2	9,594	0.02%
2023/08/04	0	0.00	6.3	51.44	51.60	-6.3	9,661	-0.07%
2023/08/02	6.1	50.39	2.1	50.42	51.10	4	9,689	0.04%
2023/08/01	0	0.00	3	51.10	51.10	-3	9,706	-0.03%
2023/07/31	9.1	50.70	1	50.50	50.40	8.1	9,784	0.08%
2023/07/28	5	51.24	4	51.35	51.80	1	9,824	0.01%
2023/07/27	4	50.25	12	50.39	50.40	-8	9,917	-0.08%
2023/07/26	2	49.20	2	49.60	49.45	0	9,944	0.00%
2023/07/25	3	49.38	2.3	49.49	49.20	0.7	9,972	0.01%
2023/07/24	18.1	49.64	2	49.30	49.30	16.1	10,070	0.16%
2023/07/21	0.3	50.98	0	0.00	50.90	0.3	10,120	0.00%
2023/07/20	10	51.70	21	51.70	51.90	-11	10,171	-0.11%
2023/07/19	15.3	51.48	15	50.90	50.90	0.3	10,214	0.00%
2023/07/18	2.1	51.29	0	0.00	50.40	2.1	10,362	0.02%
2023/07/17	15	50.59	6	51.07	51.00	9	10,322	0.09%
2023/07/14	2	50.20	0	0.00	50.40	2	10,323	0.02%
2023/07/13	11.2	49.98	3	50.87	49.30	8.2	10,335	0.08%
2023/07/12	18.1	51.78	1	53.50	51.60	17.1	10,261	0.17%
2023/07/11	0	0.00	1	53.60	53.60	-1	10,245	-0.01%
2023/07/10	7.1	54.68	2	54.15	53.60	5.1	10,259	0.05%
2023/07/07	3.1	56.86	6	56.63	56.70	-3	10,090	-0.03%
2023/07/06	0	0.00	2	58.00	57.60	-2	9,972	-0.02%
2023/07/05	5	57.46	7	57.33	57.70	-2	9,939	-0.02%
2023/07/04	36	59.58	28	58.75	57.30	8	9,675	0.08%
2023/07/03	37	57.39	73.1	58.69	58.90	-36.1	8,716	-0.41%
2023/06/30	8	59.01	11	59.09	59.00	-3	8,216	-0.04%
2023/06/29	6.1	57.77	0	0.00	57.30	6.1	7,941	0.08%
2023/06/28	4.1	58.30	0	0.00	58.40	4.1	7,880	0.05%
2023/06/26	2.1	59.40	5	59.58	58.80	-3	7,871	-0.04%
2023/06/21	20.1	59.70	0	0.00	60.20	20.1	7,865	0.26%
2023/06/19	26	61.28	15.1	61.10	61.10	10.9	7,892	0.14%
2023/06/16	8	62.01	12	62.73	62.60	-4	7,918	-0.05%
2023/06/15	0	0.00	3	61.80	61.70	-3	7,940	-0.04%
2023/06/14	5.2	62.30	1	62.50	62.20	4.2	8,067	0.05%
2023/06/13	0.2	61.80	13	62.08	61.80	-12.8	8,375	-0.15%
2023/06/09	6.3	61.24	0	0.00	61.80	6.3	9,553	0.07%
2023/06/08	3	61.53	5.5	61.84	61.50	-2.5	9,687	-0.03%
2023/06/07	21	59.88	25	59.64	59.80	-4	9,917	-0.04%
2023/06/06	1.1	59.36	6.3	59.12	59.50	-5.2	9,925	-0.05%
2023/06/05	2	58.10	1	58.40	58.00	1	9,958	0.01%
2023/06/02	1	58.00	4	58.03	58.10	-3	10,005	-0.03%
2023/06/01	12.1	57.29	13	57.12	57.10	-1	10,059	-0.01%
2023/05/31	3.1	58.50	0	0.00	58.00	3.1	10,104	0.03%
2023/05/30	6.1	58.89	4	59.00	58.70	2.1	10,281	0.02%
2023/05/29	0	0.00	6	60.23	60.00	-6	10,361	-0.06%
2023/05/26	0	0.00	26.1	59.41	58.90	-26.1	10,595	-0.25%
2023/05/25	6.3	59.32	0	0.00	58.70	6.3	10,907	0.06%
2023/05/24	1	60.00	6	60.67	60.10	-5	11,227	-0.04%
2023/05/23	1	60.40	5	60.50	60.10	-4	11,458	-0.03%
2023/05/22	0	0.00	3.1	60.40	60.20	-3.1	11,482	-0.03%
2023/05/19	5	59.90	8.2	60.30	60.30	-3.2	11,432	-0.03%
2023/05/18	0	0.00	1	60.00	59.60	-1	11,369	-0.01%
2023/05/16	0.1	59.80	2.3	59.90	59.60	-2.3	11,367	-0.02%
2023/05/15	1.1	58.02	1	60.20	60.20	0.1	11,413	0.00%
2023/05/12	2	59.15	1	59.10	59.20	1	11,434	0.01%
2023/05/11	15.2	59.27	4.3	60.09	59.10	10.9	11,447	0.09%
2023/05/10	0.5	61.20	0	0.00	61.60	0.5	11,368	0.00%
2023/05/09	0	0.00	3	60.00	60.20	-3	11,394	-0.03%
2023/05/08	1.1	59.41	0	0.00	59.40	1.1	11,536	0.01%
2023/05/05	3	59.77	2.3	60.09	59.50	0.7	11,898	0.01%
2023/05/04	1.2	60.50	1	60.70	60.10	0.2	11,984	0.00%
2023/05/03	6.1	61.48	2	61.60	60.50	4.1	12,004	0.03%
2023/05/02	2.1	63.22	2	63.20	63.20	0.1	11,970	0.00%
2023/04/28	6	65.40	0	0.00	65.00	6	12,084	0.05%
2023/04/27	1	62.50	4	63.18	63.70	-3	12,176	-0.02%
2023/04/26	6	63.38	0	0.00	63.70	6	12,253	0.05%
2023/04/25	4.1	64.91	0.1	65.80	64.20	4	12,258	0.03%
2023/04/21	6.1	66.08	3	65.00	65.00	3.1	12,497	0.02%
2023/04/20	3	68.30	0	0.00	67.70	3	12,473	0.02%
2023/04/19	2	68.51	0	0.00	68.00	2	12,630	0.02%
2023/04/18	1	70.30	6.4	69.27	69.00	-5.4	12,772	-0.04%
2023/04/17	1	70.90	2	70.50	70.50	-1	12,889	-0.01%
2023/04/14	0.1	69.70	2	69.70	69.90	-1.9	13,041	-0.01%
2023/04/13	3	68.63	2	68.75	68.50	1	13,235	0.01%
2023/04/10	2	69.59	17	69.08	68.80	-15	14,135	-0.11%
2023/04/07	9	69.17	10	69.40	69.40	-1	14,505	-0.01%
2023/04/06	20.1	68.38	4	68.25	67.80	16.1	14,953	0.11%
2023/03/31	2	69.10	2	69.10	68.50	0	15,727	0.00%
2023/03/30	22	68.79	3.5	68.81	68.50	18.5	17,126	0.11%
2023/03/29	7	69.26	0	0.00	68.80	7	17,649	0.04%
2023/03/27	0	0.00	1.3	70.00	69.70	-1.3	18,992	-0.01%
2023/03/24	4	69.73	1	69.90	70.50	3	19,983	0.02%
2023/03/23	3	69.73	1	69.70	69.90	2	20,125	0.01%
2023/03/22	1	69.90	14	70.29	70.40	-13	20,171	-0.06%
2023/03/21	18	69.54	5	69.52	69.00	13	20,226	0.06%
2023/03/20	1	69.80	2	70.75	69.60	-1	20,233	0.00%
2023/03/17	0	0.00	3	69.00	69.00	-3	20,203	-0.01%
2023/03/16	20	68.65	6	68.16	68.20	14	20,128	0.07%
2023/03/15	63	71.52	30.2	71.28	71.00	32.8	19,886	0.16%
2023/03/14	38.1	73.13	13.5	73.55	72.50	24.6	19,571	0.13%
2023/03/13	4	80.03	8.2	80.18	80.50	-4.2	18,898	-0.02%
2023/03/10	24.5	80.91	43.5	80.65	79.10	-19	18,755	-0.10%
2023/03/09	3.1	80.00	0	0.00	80.10	3.1	18,527	0.02%
2023/03/08	10.1	79.05	6	78.95	79.00	4.1	18,647	0.02%
2023/03/07	0	0.00	4	80.70	80.70	-4	18,699	-0.02%
2023/03/06	5	80.80	2	81.05	80.60	3	18,803	0.02%
2023/03/03	7	80.33	10.2	80.48	81.10	-3.2	19,016	-0.02%
2023/03/02	5	80.28	8	80.60	80.70	-3	19,149	-0.02%
2023/03/01	8	78.19	1	78.40	78.60	7	18,998	0.04%
2023/02/24	9	79.42	5	79.20	79.60	4	18,961	0.02%
2023/02/23	6	79.15	14	79.14	79.20	-8	18,829	-0.04%
2023/02/22	20	77.71	25	76.96	76.70	-5	18,592	-0.03%
2023/02/21	10	75.60	13.2	77.53	77.50	-3.2	18,344	-0.02%
2023/02/20	6	73.92	0	0.00	74.00	6	18,296	0.03%
2023/02/17	0	0.00	3.2	73.07	73.30	-3.2	18,522	-0.02%
2023/02/16	3	73.87	2	73.90	73.70	1	18,664	0.01%
2023/02/15	1	73.70	6	74.00	73.70	-5	19,073	-0.03%
2023/02/14	0	0.00	15	74.70	74.80	-15	19,329	-0.08%
2023/02/13	39	73.68	197	73.48	73.80	-158	19,474	-0.81%	大賣/鉅額交易
2023/02/10	10.1	75.64	1	75.70	75.50	9.1	19,706	0.05%
2023/02/09	2	77.50	1	76.80	76.90	1	20,025	0.01%
2023/02/08	3.1	77.51	23.1	77.96	77.90	-20	20,279	-0.10%
2023/02/07	2	76.40	5	77.14	77.60	-3	20,350	-0.01%
2023/02/06	29.2	76.84	8	76.44	76.10	21.2	20,482	0.10%
2023/02/03	8.1	80.18	3	79.63	79.50	5.1	20,459	0.02%
2023/02/02	3	78.53	21	77.72	78.60	-18	20,220	-0.09%
2023/02/01	3.1	76.76	4	76.65	76.70	-0.9	20,217	0.00%
2023/01/31	2	75.80	3	75.73	75.90	-1	20,313	0.00%
2023/01/30	4	74.20	13	74.01	75.60	-9	20,414	-0.04%
2023/01/17	2.1	74.39	5	73.84	73.60	-2.9	20,433	-0.01%
2023/01/16	18.2	73.30	4	73.28	73.70	14.2	20,475	0.07%
2023/01/13	0	74.50	1	74.50	74.50	-1	20,424	0.00%
2023/01/12	9	75.54	31	75.13	74.10	-22	20,536	-0.11%
2023/01/11	13	77.50	12	76.56	76.10	1	20,473	0.00%
2023/01/10	14	76.79	12.1	77.90	76.50	1.9	20,444	0.01%
2023/01/09	16	77.71	12.1	77.72	77.50	3.9	20,639	0.02%
2023/01/06	26	77.55	26	77.02	77.80	0	20,709	0.00%
2023/01/05	3	77.70	16.2	78.16	77.10	-13.2	20,762	-0.06%
2023/01/04	5.1	77.94	3.5	77.77	77.10	1.6	20,903	0.01%
2023/01/03	49.1	80.33	21	81.01	79.20	28.1	20,825	0.13%
2022/12/30	9	80.73	9	80.68	80.10	0	20,753	0.00%
2022/12/29	4	79.28	23	79.52	79.20	-19	20,637	-0.09%
2022/12/28	79.1	80.76	58.1	80.13	79.00	21	20,583	0.10%
2022/12/27	33	83.75	20	83.54	82.10	13	20,463	0.06%
2022/12/26	33.3	84.07	34	84.04	82.40	-0.7	20,553	0.00%
2022/12/23	54.5	84.88	16	85.41	86.20	38.5	20,344	0.19%
2022/12/22	393	83.94	500.2	84.25	87.20	-107.1	19,732	-0.54%	大買/大賣/鉅額交易
2022/12/21	25.2	79.22	16	78.86	79.80	9.2	18,579	0.05%
2022/12/20	117	77.58	123	77.78	76.70	-6	18,285	-0.03%	大買/大賣/
2022/12/19	226	78.19	24	78.21	76.20	202	18,086	1.12%	大買/鉅額交易
2022/12/16	113.1	76.55	148	78.33	78.80	-34.9	17,509	-0.20%	大買/大賣/
2022/12/15	0	0.00	21	71.14	72.50	-21	16,827	-0.12%
2022/12/14	14	69.47	4	69.95	70.70	10	17,223	0.06%
2022/12/13	8	70.45	1	70.40	70.30	7	17,331	0.04%
2022/12/09	1	69.60	2.7	69.64	70.10	-1.7	17,814	-0.01%
2022/12/07	18	70.12	10.1	70.42	69.10	7.9	18,250	0.04%
2022/12/06	5	73.12	5.2	71.06	70.60	-0.2	18,254	0.00%
2022/12/05	14	74.80	1	75.10	74.30	13	18,390	0.07%
2022/12/02	2	75.45	4	74.83	74.50	-2	18,584	-0.01%
2022/12/01	21	76.60	14	75.46	75.30	7	18,774	0.04%
2022/11/30	7	75.94	4	75.80	76.10	3	18,698	0.02%
2022/11/29	6	73.13	4	73.98	74.70	2	18,769	0.01%
2022/11/28	3	73.13	2	73.80	72.90	1	18,998	0.01%
2022/11/25	7.6	75.76	57	76.54	74.90	-49.4	18,973	-0.26%
2022/11/24	2	75.40	3	75.00	75.40	-1	19,000	-0.01%
2022/11/23	16.1	70.87	15	70.70	71.10	1.1	18,785	0.01%
2022/11/22	9	69.71	9	69.78	69.10	0	18,934	0.00%
2022/11/21	4	70.40	3	70.30	69.50	1	18,878	0.01%
2022/11/18	8	74.05	3	72.03	71.80	5	18,843	0.03%
2022/11/17	3	74.87	1.3	74.52	74.20	1.7	18,944	0.01%
2022/11/16	2	74.05	9	75.00	75.30	-7	18,910	-0.04%
2022/11/15	4	73.88	5.7	74.20	74.60	-1.7	18,998	-0.01%
2022/11/14	2	74.60	3	74.27	74.10	-1	18,805	-0.01%
2022/11/11	59.9	75.60	8	73.98	73.50	51.9	18,698	0.28%
2022/11/10	0	0.00	3	73.17	74.40	-3	18,395	-0.02%
2022/11/09	0	0.00	4	71.43	72.00	-4	18,244	-0.02%
2022/11/08	10	71.57	9	71.62	70.40	1	18,282	0.01%
2022/11/07	0	0.00	5	69.38	70.00	-5	18,009	-0.03%
2022/11/04	4	66.35	7.1	66.65	66.60	-3.1	17,759	-0.02%
2022/11/03	4	65.40	1	65.80	65.80	3	17,605	0.02%
2022/11/02	4.1	67.62	3.1	67.11	66.50	0.9	17,748	0.01%
2022/11/01	4	66.70	3	67.53	66.00	1	17,590	0.01%
2022/10/31	46	68.38	45	67.62	67.70	1	17,596	0.01%
2022/10/28	12	69.10	6	69.28	68.50	6	17,585	0.03%
2022/10/27	2	69.40	4.1	69.89	70.50	-2.1	17,529	-0.01%
2022/10/26	3	67.83	1	68.80	69.20	2	17,483	0.01%
2022/10/25	5	68.72	0	0.00	67.70	5	17,395	0.03%
2022/10/24	8	68.79	14	69.04	68.50	-6	17,586	-0.03%
2022/10/21	2	66.80	3	67.00	66.50	-1	17,570	-0.01%
2022/10/20	37.2	65.77	37	64.19	66.90	0.2	17,578	0.00%
2022/10/19	4	68.15	6	68.03	67.90	-2	17,706	-0.01%
2022/10/18	3	66.53	5	67.12	67.00	-2	17,674	-0.01%
2022/10/17	145.6	63.84	392	63.20	64.90	-246.5	17,705	-1.39%	大買/大賣/鉅額交易
2022/10/14	87	67.58	92	68.74	68.80	-5	17,512	-0.03%
2022/10/13	5	66.94	4	67.00	65.40	1	17,873	0.01%
2022/10/12	22	68.70	20	68.47	68.30	2	18,252	0.01%
2022/10/11	4	72.58	12	72.13	72.20	-8	18,103	-0.04%
2022/10/07	2	74.20	1	74.30	73.20	1	17,998	0.01%
2022/10/06	4	72.88	20	73.33	73.60	-16	18,048	-0.09%
2022/10/05	31.1	73.32	15.2	73.74	72.90	15.9	18,103	0.09%
2022/10/04	27	71.20	27	71.53	71.60	0	18,225	0.00%
2022/10/03	0	0.00	5	69.74	70.30	-5	18,110	-0.03%
2022/09/30	42	64.56	57.3	65.30	66.80	-15.3	17,994	-0.08%
2022/09/29	24	66.62	26	67.66	66.50	-2	17,966	-0.01%
2022/09/28	32	68.58	14.6	66.52	65.70	17.4	17,990	0.10%
2022/09/27	21	70.02	34	70.86	71.00	-13	18,355	-0.07%
2022/09/26	44	70.81	34	71.83	69.40	10	18,480	0.05%
2022/09/23	19	75.88	22.2	76.71	74.90	-3.2	18,620	-0.02%
2022/09/22	19	76.36	6.1	75.39	74.70	12.9	18,861	0.07%
2022/09/21	11.3	76.29	30	77.00	78.30	-18.7	19,104	-0.10%
2022/09/20	20	75.54	24.2	75.68	75.10	-4.2	19,163	-0.02%
2022/09/19	26	75.76	6	75.33	74.10	20	19,630	0.10%
2022/09/16	12.1	79.45	23	79.35	80.70	-10.9	19,925	-0.05%
2022/09/15	96	81.01	49	80.11	80.70	47	20,286	0.23%
2022/09/14	7	77.51	72	78.52	79.10	-65	20,546	-0.32%
2022/09/13	52	77.67	69.3	78.10	77.70	-17.3	20,614	-0.08%
2022/09/12	53.2	78.11	17	76.55	76.90	36.2	20,925	0.17%
2022/09/08	14	73.07	29	73.10	74.10	-15	20,836	-0.07%
2022/09/07	7.4	74.35	2.1	75.13	74.50	5.4	20,908	0.03%
2022/09/06	0.1	76.80	0	0.00	76.80	0.1	20,750	0.00%
2022/09/05	8	76.89	5	78.20	76.20	3	20,692	0.01%
2022/09/02	44.2	80.48	15.2	80.10	78.00	29	20,581	0.14%
2022/09/01	4.2	84.42	0	0.00	83.70	4.2	20,346	0.02%
2022/08/31	181.1	86.10	125.9	86.07	86.80	55.2	20,415	0.27%	大買/大賣/
2022/08/30	4	86.16	6	86.12	86.10	-2	20,129	-0.01%
2022/08/29	42	86.53	35	87.16	86.30	7	20,111	0.03%
2022/08/26	3	93.20	4	93.78	93.10	-1	20,046	0.00%
2022/08/25	0.5	92.50	7	93.04	92.80	-6.5	20,010	-0.03%
2022/08/24	16.3	92.78	6	92.17	91.30	10.3	20,068	0.05%
2022/08/23	21	94.85	30	95.62	94.60	-9	20,090	-0.04%
2022/08/22	38	95.96	26.3	96.44	95.10	11.7	20,154	0.06%
2022/08/18	52	100.53	53	100.98	101.00	-1	20,220	0.00%
2022/08/17	2	102.00	3.2	101.53	101.50	-1.2	20,697	-0.01%
2022/08/16	6.2	100.68	5	100.12	99.90	1.2	21,251	0.01%
2022/08/15	44	101.48	50	101.50	101.50	-6	21,871	-0.03%
2022/08/12	1	103.00	1	104.00	104.50	0	21,770	0.00%
2022/08/11	7	103.64	4	103.50	103.00	3	21,901	0.01%
2022/08/10	11.2	104.20	22	104.91	103.00	-10.8	21,885	-0.05%
2022/08/09	129	105.05	105	105.45	105.00	24	21,937	0.11%	大買/大賣/
2022/08/08	10	107.50	0	107.50	107.50	10	21,826	0.05%
2022/08/05	0	0.00	3	106.83	107.50	-3	21,846	-0.01%
2022/08/04	53	102.99	54	103.51	104.00	-1	21,921	0.00%
2022/08/03	3	105.82	1	104.00	104.50	2	21,955	0.01%
2022/08/02	1	104.00	10	104.00	105.00	-9	22,088	-0.04%
2022/08/01	3	106.67	5.1	107.21	107.50	-2.1	22,109	-0.01%
2022/07/29	3	107.17	104	106.53	107.00	-101	22,202	-0.45%	大賣/鉅額交易
2022/07/28	142	103.99	36	103.58	102.00	106	22,118	0.48%	大買/鉅額交易
2022/07/27	13	102.96	24	103.08	104.50	-11	22,091	-0.05%
2022/07/26	47.1	103.11	43	100.76	100.50	4.1	22,099	0.02%
2022/07/25	13	105.12	12	104.13	104.00	1	21,952	0.00%
2022/07/22	24	107.00	26	105.52	106.50	-2	21,993	-0.01%
2022/07/21	16	106.16	17	106.06	105.50	-1	22,013	0.00%
2022/07/20	18.2	106.22	3.5	106.21	103.50	14.7	21,989	0.07%
2022/07/19	499.7	128.72	400.1	127.57	131.00	99.6	21,598	0.46%	大買/大賣/
2022/07/18	13	119.88	16	120.91	121.00	-3	21,147	-0.01%
2022/07/15	82	117.81	0	0.00	117.00	82	21,144	0.39%
2022/07/14	33	117.42	89	116.75	118.50	-56	21,219	-0.26%
2022/07/13	89	115.25	39	115.64	113.50	50	21,063	0.24%
2022/07/12	18	113.33	14.3	114.04	112.00	3.8	20,966	0.02%
2022/07/11	24	120.08	23	119.37	120.50	1	20,719	0.00%
2022/07/08	246	120.43	245.1	119.16	120.50	0.9	20,675	0.00%	大買/大賣/
2022/07/07	11	115.68	18.1	114.44	116.50	-7.1	20,505	-0.03%
2022/07/06	19	114.26	16	114.44	113.50	3	20,500	0.01%
2022/07/05	58	114.41	57	114.07	116.00	1	20,405	0.00%
2022/07/04	17	113.97	77	112.05	115.50	-60	19,948	-0.30%
2022/07/01	118	111.80	115	113.38	111.00	3	19,836	0.02%	大買/大賣/
2022/06/30	19	120.00	19	119.53	119.00	0	19,480	0.00%
2022/06/29	55	122.59	57	121.30	120.00	-2	19,155	-0.01%
2022/06/28	70	126.65	46.2	125.94	128.00	23.8	18,787	0.13%
2022/06/27	138	121.84	172.1	127.15	128.00	-34.1	18,412	-0.19%	大買/大賣/
2022/06/24	113	116.55	129	116.05	116.50	-16	17,937	-0.09%	大買/大賣/
2022/06/23	29	115.21	23	113.09	110.50	6	17,617	0.03%
2022/06/22	73	117.95	68	117.80	120.00	5	17,276	0.03%
2022/06/21	18	123.31	27.2	121.64	123.50	-9.2	16,758	-0.05%
2022/06/20	26.1	124.50	24	122.85	119.50	2.1	16,534	0.01%
2022/06/17	71	132.31	71	131.85	131.00	0	16,156	0.00%
2022/06/16	87.2	137.71	69.1	135.56	131.00	18.1	15,984	0.11%
2022/06/15	38.2	142.48	36	143.32	140.50	2.2	16,030	0.01%
2022/06/14	25.1	143.16	26	142.00	143.00	-0.9	16,380	-0.01%
2022/06/13	40.1	143.93	33	144.26	143.00	7.1	17,312	0.04%
2022/06/10	16.1	151.06	14	152.36	150.00	2.1	17,735	0.01%
2022/06/09	20.2	155.75	16	156.91	155.00	4.2	17,977	0.02%
2022/06/07	5.6	159.20	5	159.40	159.00	0.6	18,565	0.00%
2022/06/02	15.1	158.93	15	158.97	158.50	0.1	19,672	0.00%
2022/06/01	13.4	159.75	22	160.91	159.50	-8.6	20,734	-0.04%
2022/05/31	93	158.69	90	159.25	157.00	3	22,047	0.01%
2022/05/30	22	160.11	21	159.12	158.50	1	22,405	0.00%
2022/05/27	32	158.70	31	159.35	160.50	1	22,706	0.00%
2022/05/26	16	160.81	20	160.65	156.50	-4	23,032	-0.02%
2022/05/25	31.2	160.50	25.6	160.19	160.50	5.6	23,196	0.02%
2022/05/24	68.1	164.21	60	162.93	161.50	8.1	23,415	0.03%
2022/05/23	24	160.46	56.2	160.56	163.50	-32.2	23,452	-0.14%
2022/05/20	14	147.43	20	148.20	149.00	-6	23,616	-0.03%
2022/05/19	28	141.80	29	143.05	146.00	-1	24,528	0.00%
2022/05/18	13	147.08	16	146.66	147.50	-3	25,491	-0.01%
2022/05/17	38	145.47	29	146.43	143.00	9	26,034	0.03%
2022/05/16	34	149.24	34.1	150.50	148.00	-0.1	26,380	0.00%
2022/05/13	33	151.88	38	152.95	153.50	-5	26,755	-0.02%
2022/05/12	5.1	150.22	2	153.50	148.50	3.1	27,852	0.01%
2022/05/11	13	151.35	14.1	151.72	151.50	-1.1	28,048	0.00%
2022/05/10	14	151.18	13.2	151.75	151.50	0.8	28,426	0.00%
2022/05/09	14	149.93	14	152.11	148.00	0	28,842	0.00%
2022/05/06	29.1	151.40	30	150.30	151.50	-0.9	29,843	0.00%
2022/05/05	8.5	153.18	9	153.17	153.00	-0.5	29,960	0.00%
2022/05/04	9	149.39	8	149.13	148.50	1	29,923	0.00%
2022/05/03	12	143.13	11	144.09	146.00	1	30,123	0.00%
2022/04/29	14	146.43	18	147.31	146.00	-4	30,426	-0.01%
2022/04/28	18.2	143.75	16	141.66	142.00	2.2	30,615	0.01%
2022/04/27	79	143.76	79	143.16	144.00	0	30,648	0.00%
2022/04/26	59.1	149.30	53	147.38	145.00	6.1	30,761	0.02%
2022/04/25	28.4	149.05	25	149.80	148.00	3.4	30,860	0.01%
2022/04/22	34.1	156.55	32	155.86	156.00	2.1	30,890	0.01%
2022/04/21	4	158.25	8	158.00	157.50	-4	31,098	-0.01%
2022/04/20	36.1	156.79	34	156.71	155.50	2.1	31,348	0.01%
2022/04/19	25	156.00	33	155.15	156.00	-8	31,482	-0.03%
2022/04/18	45	151.01	40	152.13	151.00	5	31,728	0.02%
2022/04/15	32	155.20	36	156.15	155.00	-4	32,036	-0.01%
2022/04/14	42	155.60	39	157.32	154.50	3	32,163	0.01%
2022/04/13	36.1	156.74	38	156.24	158.00	-1.9	32,253	-0.01%
2022/04/12	57	150.54	56	149.65	153.00	1	32,311	0.00%
2022/04/11	45	153.92	49	154.45	151.50	-4	32,351	-0.01%
2022/04/08	64	154.33	69	154.17	154.00	-5	32,947	-0.02%
2022/04/07	78.2	151.11	80.4	151.84	149.50	-2.2	33,063	-0.01%
2022/04/06	26.2	154.68	18	155.97	156.00	8.2	33,093	0.02%
2022/04/01	22	158.02	24.3	158.74	160.00	-2.3	33,478	-0.01%
2022/03/31	39	158.37	37	158.23	158.50	2	33,528	0.01%
2022/03/30	46	159.75	46	155.85	160.00	0	33,688	0.00%
2022/03/29	42	156.18	38	155.74	154.50	4	33,769	0.01%
2022/03/28	53	155.99	52	153.13	156.00	1	34,092	0.00%
2022/03/25	12.4	155.73	8.1	154.20	153.50	4.3	34,467	0.01%
2022/03/24	16.3	161.21	4	160.75	160.00	12.3	34,857	0.04%
2022/03/23	16	164.84	19	163.50	163.00	-3	35,566	-0.01%
2022/03/22	7.3	164.73	5	162.50	162.50	2.3	36,222	0.01%
2022/03/21	7	164.14	10	164.30	163.00	-3	37,126	-0.01%
2022/03/18	66	161.60	55	162.22	163.00	11	38,261	0.03%
2022/03/17	63.2	166.91	70.2	163.86	168.00	-7	38,841	-0.02%
2022/03/16	93	164.26	78	164.55	161.50	15	39,919	0.04%
2022/03/15	65	176.72	53.1	178.94	172.50	11.9	39,944	0.03%
2022/03/14	10	179.65	16.1	180.45	182.00	-6.1	41,030	-0.01%
2022/03/11	61	174.89	56	175.72	175.00	5	42,473	0.01%
2022/03/10	58	179.02	58	179.52	176.50	0	43,249	0.00%
2022/03/09	56	174.93	67	173.87	174.00	-11	43,857	-0.03%
2022/03/08	104.2	173.60	114	173.38	170.50	-9.8	44,460	-0.02%	大買/大賣/
2022/03/07	112.1	188.06	104	188.00	180.00	8.1	43,865	0.02%	大買/大賣/
2022/03/04	116.2	196.28	120.3	196.01	192.00	-4.1	43,042	-0.01%	大買/大賣/
2022/03/03	48	194.23	58	193.73	192.00	-10	41,921	-0.02%
2022/03/02	64	191.74	56	192.56	190.50	8	41,774	0.02%
2022/03/01	54	192.36	70.8	191.02	193.00	-16.8	41,636	-0.04%
2022/02/25	68	186.89	74	186.64	187.00	-6	41,391	-0.01%
2022/02/24	75.1	185.59	59	186.33	182.00	16.1	41,218	0.04%
2022/02/23	68	189.22	94.2	188.44	190.00	-26.1	40,843	-0.06%
2022/02/22	126.2	185.41	104.2	183.54	181.50	22	40,488	0.05%	大買/大賣/
2022/02/21	70	197.10	59.6	197.75	195.00	10.4	39,762	0.03%
2022/02/18	84.2	190.40	99.1	189.50	194.50	-14.9	39,031	-0.04%
2022/02/17	65.1	184.53	67	186.37	183.00	-1.9	38,225	0.00%
2022/02/16	39.3	182.79	47	184.19	183.50	-7.7	37,912	-0.02%
2022/02/15	57.6	180.67	55	179.28	178.50	2.6	38,206	0.01%
2022/02/14	75	179.83	87	180.17	180.00	-12	38,783	-0.03%
2022/02/11	84	175.38	83	174.08	172.00	1	38,390	0.00%
2022/02/10	75.1	174.18	84	174.65	175.50	-8.9	39,037	-0.02%
2022/02/09	75.4	173.83	57	174.53	173.50	18.4	39,741	0.05%
2022/02/08	98.1	168.93	103	170.51	172.00	-4.9	39,830	-0.01%	大賣/
2022/02/07	26	159.83	33.1	152.33	162.00	-7.1	39,996	-0.02%
2022/01/26	55	148.18	60	148.68	147.50	-5	41,239	-0.01%
2022/01/25	56	148.15	52	149.48	145.50	4	41,581	0.01%
2022/01/24	52	151.26	70	151.41	153.00	-18	41,813	-0.04%
2022/01/21	47	155.87	43	157.22	151.50	4	42,137	0.01%
2022/01/20	45	162.24	49	161.35	161.00	-4	42,290	-0.01%
2022/01/19	74	162.82	81	163.73	161.50	-7	42,524	-0.02%
2022/01/18	34	166.50	33	166.83	166.00	1	42,715	0.00%
2022/01/17	60	167.61	64	168.18	166.00	-4	43,550	-0.01%
2022/01/14	81.3	170.46	78	169.49	173.50	3.3	44,029	0.01%
2022/01/13	79	172.62	71	171.51	168.50	8	44,460	0.02%
2022/01/12	44	178.13	46	178.88	176.00	-2	44,725	0.00%
2022/01/11	68	180.65	65	180.47	181.50	3	45,521	0.01%
2022/01/10	94	183.45	88	182.85	179.50	6	46,605	0.01%
2022/01/07	51	187.30	50	188.59	187.50	1	47,315	0.00%
2022/01/06	75	192.05	72	191.40	191.00	3	48,866	0.01%
2022/01/05	58	191.55	60	190.78	191.00	-2	49,726	0.00%
2022/01/04	45	189.14	36	187.97	191.50	9	50,499	0.02%
2022/01/03	102	188.56	80	188.84	187.50	22	51,296	0.04%	大買/
2021/12/30	91	199.65	90.5	199.09	198.50	0.5	51,827	0.00%
2021/12/29	21	201.43	23	201.28	201.00	-2	52,778	0.00%
2021/12/28	92.1	203.33	82.7	201.57	200.50	9.4	54,654	0.02%
2021/12/27	57.3	199.38	62	198.58	199.00	-4.7	55,451	-0.01%
2021/12/24	95	201.03	98	198.92	199.00	-3	56,326	-0.01%
2021/12/23	91.4	203.53	85	202.48	200.00	6.4	56,322	0.01%
2021/12/22	92	204.11	84	203.75	204.00	8	56,540	0.01%
2021/12/21	97	199.76	115.2	200.24	207.00	-18.2	56,543	-0.03%	大賣/
2021/12/20	118	197.00	99	199.79	199.00	19	56,620	0.03%	大買/
2021/12/17	107	202.31	114.4	200.86	200.00	-7.4	56,644	-0.01%	大買/大賣/
2021/12/16	102	199.83	109.3	197.68	196.50	-7.3	56,315	-0.01%	大買/大賣/
2021/12/15	122	194.54	124	195.79	199.00	-2	56,196	0.00%	大買/大賣/
2021/12/14	111	198.55	95.6	191.35	189.50	15.5	56,156	0.03%	大買/
2021/12/13	121.4	206.22	120.1	207.49	201.50	1.3	55,319	0.00%	大買/大賣/
2021/12/10	136	208.28	139.5	206.67	210.50	-3.5	55,553	-0.01%	大買/大賣/
2021/12/09	106.2	200.72	104.4	200.95	208.00	1.8	54,894	0.00%	大買/大賣/
2021/12/08	114.4	196.71	126	198.62	197.00	-11.6	54,715	-0.02%	大買/大賣/
2021/12/07	105.3	186.27	110.1	183.90	191.00	-4.8	54,241	-0.01%	大買/大賣/
2021/12/06	63	172.08	91.2	174.38	176.50	-28.2	53,587	-0.05%
2021/12/03	75.1	169.02	65.1	165.64	164.50	10	53,625	0.02%
2021/12/02	65.1	158.76	84	163.35	169.50	-18.9	53,692	-0.04%
2021/12/01	38	154.84	41	154.79	154.50	-3	53,099	-0.01%
2021/11/30	42	155.50	49	156.21	156.50	-7	53,553	-0.01%
2021/11/29	70.4	154.60	63	152.59	153.00	7.4	54,150	0.01%
2021/11/26	53	155.04	49	157.62	152.00	4	55,260	0.01%
2021/11/25	77	157.36	86	156.83	157.50	-9	55,943	-0.02%
2021/11/24	87.1	154.35	83.2	154.48	154.00	3.9	56,530	0.01%
2021/11/23	57.2	155.18	55	155.62	154.00	2.2	58,328	0.00%
2021/11/22	46	157.02	46.5	154.67	154.50	-0.5	60,206	0.00%
2021/11/19	64	157.70	55	158.55	156.00	9	61,871	0.01%
2021/11/18	52	160.56	66.3	160.06	160.50	-14.3	64,140	-0.02%
2021/11/17	59	157.51	53	158.46	158.50	6	66,010	0.01%
2021/11/16	58.4	160.36	72	159.66	161.00	-13.7	67,378	-0.02%
2021/11/15	49	158.58	53	159.16	157.00	-4	69,856	-0.01%
2021/11/12	73.4	159.43	73.4	160.65	159.00	0	71,211	0.00%
2021/11/11	92.1	171.15	70	170.89	159.50	22.1	71,484	0.03%
2021/11/10	52	183.18	41	185.28	177.00	11	72,107	0.02%
2021/11/09	104.3	184.91	102.4	186.31	183.50	2	73,224	0.00%	大買/大賣/
2021/11/08	110	182.66	113.1	184.86	190.00	-3.1	73,787	0.00%	大買/大賣/
2021/11/05	108.9	176.76	99.1	175.74	178.00	9.8	74,735	0.01%	大買/
2021/11/04	133.1	177.96	130.5	176.77	174.50	2.6	76,083	0.00%	大買/大賣/
2021/11/03	102.3	173.39	111.8	172.22	171.50	-9.5	76,323	-0.01%	大買/大賣/
2021/11/02	81	161.90	68	162.21	161.00	13	76,868	0.02%
2021/11/01	63	163.54	57.8	159.45	158.50	5.3	77,612	0.01%
2021/10/29	99	159.34	113.7	158.69	160.00	-14.7	78,267	-0.02%	大賣/
2021/10/28	54	155.95	56.5	158.48	153.50	-2.5	79,584	0.00%
2021/10/27	77	153.34	72.2	155.12	153.00	4.8	82,036	0.01%
2021/10/26	101	156.92	105	157.47	157.00	-4	84,992	0.00%	大買/大賣/
2021/10/25	131.3	156.21	137	156.03	157.50	-5.8	87,571	-0.01%	大買/大賣/
2021/10/22	83	154.80	84	154.69	152.50	-1	90,066	0.00%
2021/10/21	86.5	163.38	89.1	162.31	159.00	-2.6	91,770	0.00%
2021/10/20	84	161.76	81	161.30	159.50	3	92,550	0.00%
2021/10/19	128.1	161.76	131.2	160.40	158.00	-3	94,278	0.00%	大買/大賣/
2021/10/18	116.2	152.40	115.4	153.91	160.00	0.8	96,471	0.00%	大買/大賣/
2021/10/15	117.2	162.10	139.6	161.27	161.00	-22.4	97,931	-0.02%	大買/大賣/
2021/10/14	177.1	158.65	177	160.16	164.50	0	98,982	0.00%	大買/大賣/
2021/10/13	130.6	159.31	138.1	157.64	155.00	-7.5	99,248	-0.01%	大買/大賣/
2021/10/12	118.2	158.20	109.7	158.49	153.50	8.5	101,711	0.01%	大買/大賣/
2021/10/08	91.2	168.04	77.5	167.39	169.50	13.8	102,911	0.01%
2021/10/07	119.2	169.35	138.1	172.24	171.50	-18.9	105,121	-0.02%	大買/大賣/
2021/10/06	105.2	166.03	98.6	164.36	161.50	6.6	106,167	0.01%	大買/
2021/10/05	164.1	164.97	169	165.37	173.00	-5	107,309	0.00%	大買/大賣/
2021/10/04	129.2	172.05	118	174.00	165.50	11.2	108,342	0.01%	大買/大賣/
2021/10/01	113.4	192.72	102	194.85	183.50	11.4	110,613	0.01%	大買/大賣/
2021/09/30	56	202.85	67	204.08	203.50	-11	112,158	-0.01%
2021/09/29	116.1	202.72	108	201.86	200.50	8.1	113,993	0.01%	大買/大賣/
2021/09/28	95.1	202.40	81	202.12	203.50	14.1	115,755	0.01%
2021/09/27	141.2	216.58	125.4	209.15	208.00	15.8	117,732	0.01%	大買/大賣/
2021/09/24	109	212.99	137.1	214.92	215.00	-28.1	121,860	-0.02%	大買/大賣/
2021/09/23	102	208.76	98	208.82	207.50	4	123,853	0.00%	大買/
2021/09/22	62.1	203.94	63	205.20	203.00	-0.9	127,961	0.00%
2021/09/17	126.3	207.51	126	207.68	210.00	0.3	129,019	0.00%	大買/大賣/
2021/09/16	95	202.89	96	202.01	200.50	-1	131,239	0.00%
2021/09/15	115	201.17	111.4	202.78	205.00	3.6	132,972	0.00%	大買/大賣/
2021/09/14	84.6	206.85	80.1	207.84	201.50	4.5	136,191	0.00%
2021/09/13	80.8	213.99	80	211.88	210.00	0.8	138,442	0.00%
2021/09/10	138.1	210.94	128	210.88	211.50	10.1	139,336	0.01%	大買/大賣/
2021/09/09	91.4	207.48	76	207.46	207.50	15.3	140,530	0.01%
2021/09/08	62	213.15	70.1	212.71	213.00	-8.1	141,059	-0.01%
2021/09/07	74.1	205.64	79.7	208.82	209.50	-5.6	141,359	0.00%
2021/09/06	36.3	219.86	27.2	215.97	211.00	9.1	140,707	0.01%
2021/09/03	50.1	228.89	33.3	228.15	222.00	16.8	140,444	0.01%
2021/09/02	40.4	240.36	63	239.48	235.50	-22.6	139,951	-0.02%
2021/09/01	95.3	239.44	78.1	240.89	235.00	17.2	139,269	0.01%
2021/08/31	85.2	247.48	71	247.91	248.00	14.2	138,045	0.01%
2021/08/30	57.3	254.15	52.2	253.60	249.00	5.1	137,102	0.00%
2021/08/27	101.3	254.81	111	256.60	252.00	-9.7	136,378	-0.01%	大買/大賣/
2021/08/26	147.1	257.15	119.2	257.68	258.00	27.9	134,570	0.02%	大買/大賣/
2021/08/25	117.1	255.65	121.1	252.44	262.00	-4	132,823	0.00%	大買/大賣/
2021/08/24	161	249.72	145	247.46	244.00	16	131,087	0.01%	大買/大賣/
2021/08/23	55.1	243.04	109.6	245.81	248.00	-54.5	129,142	-0.04%	大賣/
2021/08/20	129.3	218.07	154.1	218.10	225.50	-24.8	129,352	-0.02%	大買/大賣/
2021/08/19	181.2	225.54	172.3	222.00	213.00	8.9	130,804	0.01%	大買/大賣/
2021/08/18	117	210.51	145.2	215.89	226.00	-28.2	129,864	-0.02%	大買/大賣/
2021/08/17	109	214.43	113	212.12	205.50	-4	130,875	0.00%	大買/大賣/
2021/08/16	124.2	213.64	112	214.15	215.00	12.1	131,847	0.01%	大買/大賣/
2021/08/13	107.1	227.68	85	225.16	215.00	22.1	131,260	0.02%	大買/
2021/08/12	101.1	219.65	112	221.67	230.00	-10.9	131,665	-0.01%	大買/大賣/
2021/08/11	139.3	218.20	135	215.92	217.00	4.3	131,247	0.00%	大買/大賣/
2021/08/10	118.4	230.19	109	230.64	225.00	9.4	129,537	0.01%	大買/大賣/
2021/08/09	79.1	235.63	80.1	232.77	229.00	-0.9	128,839	0.00%
2021/08/06	96.6	231.76	106.8	234.94	231.00	-10.2	128,536	-0.01%	大賣/
2021/08/05	96.8	226.31	85	225.04	221.00	11.8	127,154	0.01%
2021/08/04	59.1	232.67	81.3	232.89	233.00	-22.2	126,543	-0.02%
2021/08/03	111.3	231.00	103.1	233.25	229.00	8.2	126,639	0.01%	大買/大賣/
2021/08/02	163.2	227.30	135.3	226.43	232.00	27.9	125,565	0.02%	大買/大賣/
2021/07/30	182.7	245.15	174.4	242.92	223.50	8.3	123,176	0.01%	大買/大賣/
2021/07/29	174.2	240.21	166.2	240.58	248.00	8	120,666	0.01%	大買/大賣/
2021/07/28	95	208.87	119.7	209.50	225.50	-24.6	118,502	-0.02%	大賣/
2021/07/27	111.6	206.04	144.8	205.92	205.00	-33.2	116,098	-0.03%	大買/大賣/
2021/07/26	83.4	227.65	74.4	224.21	216.50	9	115,006	0.01%
2021/07/23	137.4	244.87	126.6	243.50	240.00	10.8	113,819	0.01%	大買/大賣/
2021/07/22	132.6	230.27	110.2	228.99	240.00	22.4	112,099	0.02%	大買/大賣/
2021/07/21	117.2	251.24	122	256.24	238.50	-4.8	109,689	0.00%	大買/大賣/
2021/07/20	102.7	270.01	95.1	270.85	260.50	7.6	107,231	0.01%	大買/
2021/07/19	90.7	290.79	92	291.74	286.00	-1.3	105,706	0.00%
2021/07/16	178.3	291.91	136.6	292.95	286.00	41.7	105,178	0.04%	大買/大賣/
2021/07/15	103	270.12	102.4	272.54	278.50	0.6	102,364	0.00%	大買/大賣/
2021/07/14	166.5	253.85	185.5	250.74	253.50	-18.9	101,196	-0.02%	大買/大賣/
2021/07/13	134.6	276.93	90	275.63	258.50	44.6	98,531	0.05%	大買/
2021/07/12	103.2	286.65	128.2	289.88	287.00	-24.9	96,744	-0.03%	大買/大賣/
2021/07/09	178.7	291.93	140	288.86	275.00	38.7	94,700	0.04%	大買/大賣/
2021/07/08	121.8	280.92	167.8	283.41	304.00	-46	92,400	-0.05%	大買/大賣/
2021/07/07	130.3	289.20	125.7	287.89	276.50	4.6	89,534	0.01%	大買/大賣/
2021/07/06	115.4	308.42	102.3	309.01	296.00	13.1	87,537	0.01%	大買/大賣/
2021/07/05	135.5	314.33	130.7	315.96	302.00	4.8	85,714	0.01%	大買/大賣/
2021/07/02	102.1	334.19	84	333.43	326.50	18.1	83,762	0.02%	大買/
2021/07/01	260.2	339.61	180.3	339.35	336.00	79.9	81,705	0.10%	大買/大賣/
2021/06/30	57.4	306.93	115.1	313.70	321.00	-57.7	77,304	-0.07%	大賣/
2021/06/29	331.6	304.03	159.2	308.98	292.00	172.4	75,146	0.23%	大買/大賣/鉅額交易
2021/06/28	141.1	292.58	137	295.99	300.00	4.1	71,395	0.01%	大買/大賣/
2021/06/25	70.1	265.85	160.1	270.09	273.00	-90	70,194	-0.13%	大賣/
2021/06/24	41	235.65	110.3	244.27	248.50	-69.3	67,663	-0.10%	大賣/
2021/06/23	270	245.23	239.3	243.26	226.00	30.7	65,883	0.05%	大買/大賣/
2021/06/22	168.1	263.09	89.3	265.85	251.00	78.8	61,674	0.13%	大買/
2021/06/21	67.2	243.40	61.5	246.44	249.00	5.7	58,851	0.01%
2021/06/18	148.1	217.34	196.1	219.74	226.50	-48.1	58,156	-0.08%	大買/大賣/
2021/06/17	153.3	203.61	131	203.08	206.00	22.3	56,643	0.04%	大買/大賣/
2021/06/16	39.2	204.75	37.3	207.38	205.50	1.9	55,154	0.00%
2021/06/15	24.1	184.01	14.1	190.33	191.50	10.1	53,839	0.02%
2021/06/11	5	169.50	36.3	166.73	174.50	-31.3	53,432	-0.06%
2021/06/10	19.2	157.26	1.6	158.31	159.00	17.6	53,228	0.03%
2021/06/09	8.1	158.41	17.1	160.01	160.00	-9	53,324	-0.02%
2021/06/08	19	160.61	17	162.29	165.00	2	53,404	0.00%
2021/06/07	4.3	144.80	38	144.08	153.00	-33.7	53,464	-0.06%
2021/06/04	19.2	157.09	5.6	158.05	155.50	13.6	53,521	0.03%
2021/06/03	9.1	161.38	18	165.33	161.00	-9	53,592	-0.02%
2021/06/02	28.1	160.29	5.1	166.77	160.00	23.1	53,515	0.04%
2021/06/01	7.1	149.91	10	154.80	159.50	-2.9	53,205	-0.01%
2021/05/31	32.1	149.66	11.1	145.56	145.00	21	53,006	0.04%
2021/05/28	35	148.35	33	151.76	154.50	2	52,533	0.00%
2021/05/27	41.5	137.71	53	138.75	140.50	-11.5	50,723	-0.02%
2021/05/26	225	121.54	226.1	119.77	128.00	-1.1	47,866	0.00%	大買/大賣/
2021/05/25	214.1	128.76	209	128.49	116.50	5.1	46,237	0.01%	大買/大賣/
2021/05/24	46	120.44	36.3	122.19	125.00	9.8	43,825	0.02%
2021/05/21	56	113.63	27.3	112.46	114.00	28.7	42,234	0.07%
2021/05/20	83	98.26	104.5	99.65	104.00	-21.5	41,724	-0.05%	大賣/
2021/05/19	51	91.44	57.3	92.48	94.60	-6.3	39,609	-0.02%
2021/05/18	12	84.77	14	85.38	86.00	-2	39,042	-0.01%
2021/05/17	67	76.91	68	77.43	78.20	-1	38,911	0.00%
2021/05/14	41	79.76	59	77.35	81.60	-18	37,764	-0.05%
2021/05/13	23.4	81.52	25	81.32	80.10	-1.6	36,679	0.00%
2021/05/12	22.2	91.65	5	90.26	88.90	17.2	36,346	0.05%
2021/05/11	33.1	100.29	27	102.24	98.70	6.1	36,361	0.02%
2021/05/10	25	98.82	34.1	97.70	101.50	-9.1	35,317	-0.03%
2021/05/07	29	90.39	32	89.61	92.30	-3	34,558	-0.01%
2021/05/06	59.3	92.16	54	93.54	89.90	5.3	34,312	0.02%
2021/05/05	58	92.74	50.1	93.03	92.50	8	33,721	0.02%
2021/05/04	83	98.03	76	94.87	91.40	7	33,189	0.02%
2021/05/03	54.1	99.46	64.2	101.28	101.50	-10.2	32,428	-0.03%
2021/04/29	20	91.64	10	92.70	94.70	10	31,563	0.03%
2021/04/28	22	94.24	31	93.91	92.50	-9	31,936	-0.03%
2021/04/27	76	93.97	246	92.16	91.20	-170	31,941	-0.53%	大賣/鉅額交易
2021/04/26	2	85.65	13	87.72	90.20	-11	31,963	-0.03%
2021/04/23	10	84.75	8	85.38	82.00	2	32,715	0.01%
2021/04/22	326	93.82	119.2	94.18	85.80	206.8	32,945	0.63%	大買/大賣/鉅額交易
2021/04/21	118	84.61	113.1	89.40	89.60	5	32,068	0.02%	大買/大賣/
2021/04/20	99	80.11	107	80.47	81.50	-8	31,928	-0.03%	大賣/
2021/04/19	28	79.00	5	79.38	80.60	23	32,264	0.07%
2021/04/16	52.2	69.61	51.5	68.66	73.30	0.7	32,430	0.00%
2021/04/15	52	64.58	73	65.49	66.70	-21	32,892	-0.06%
2021/04/14	28	65.26	28	65.89	65.30	0	34,186	0.00%
2021/04/13	60	64.43	102	63.60	64.30	-42	34,459	-0.12%	大賣/
2021/04/12	34	63.91	49.3	63.63	64.00	-15.3	35,159	-0.04%
2021/04/09	101	57.01	119	57.92	58.20	-18	36,862	-0.05%	大買/大賣/
2021/04/08	120.1	58.92	56.5	59.02	58.90	63.6	37,908	0.17%	大買/
2021/04/07	41	57.20	58	57.79	58.70	-17	39,236	-0.04%
2021/04/06	22	55.55	27	56.94	57.40	-5	42,280	-0.01%
2021/04/01	51.5	55.91	60.7	56.02	55.90	-9.2	43,279	-0.02%
2021/03/31	89	55.84	106	56.44	55.10	-17	44,129	-0.04%	大賣/
2021/03/30	14	54.39	3	55.50	54.60	11	44,067	0.02%
2021/03/29	16	54.24	21	55.20	55.40	-5	44,720	-0.01%
2021/03/26	27	52.90	65	50.95	52.90	-38	46,649	-0.08%
2021/03/25	56.1	51.15	87	50.24	49.90	-30.9	47,659	-0.06%
2021/03/24	115.3	51.93	50	51.99	52.00	65.3	48,732	0.13%	大買/
2021/03/23	107.1	53.20	93	52.19	51.70	14.1	48,863	0.03%	大買/
2021/03/22	7	53.41	23.3	54.19	54.50	-16.3	48,009	-0.03%
2021/03/19	4.1	49.71	1	49.75	49.55	3.1	47,755	0.01%
2021/03/18	0	0.00	9	49.66	49.95	-9	48,015	-0.02%
2021/03/17	1	49.05	3	49.50	49.00	-2	48,441	0.00%
2021/03/16	29	48.51	2	48.28	48.65	27	48,956	0.06%
2021/03/15	13	48.33	24	48.58	48.70	-11	49,649	-0.02%
2021/03/12	1	48.30	4	47.98	47.40	-3	50,455	-0.01%
2021/03/11	12	47.98	33	47.58	47.25	-21	50,756	-0.04%
2021/03/10	0	0.00	2	47.00	47.00	-2	50,926	0.00%
2021/03/09	0	0.00	8	47.41	47.50	-8	51,141	-0.02%
2021/03/08	7	46.74	2	46.33	45.40	5	51,479	0.01%
2021/03/04	18	46.53	6	46.23	46.05	12	52,319	0.02%
2021/03/03	13	45.61	23	46.56	47.30	-10	52,717	-0.02%
2021/03/02	30	48.27	14	48.39	45.50	16	53,775	0.03%
2021/02/26	25	47.24	21.3	47.73	47.95	3.7	54,074	0.01%
2021/02/25	10	47.63	17.1	47.54	47.30	-7.1	54,060	-0.01%
2021/02/24	11	46.36	29	46.69	46.00	-18	54,183	-0.03%
2021/02/23	14	47.52	5	47.85	46.70	9	54,262	0.02%
2021/02/22	9	47.06	32	46.96	46.75	-23	54,800	-0.04%
2021/02/19	14.4	44.73	0	0.00	44.50	14.4	54,951	0.03%
2021/02/18	23	45.61	21	46.06	45.25	2	55,206	0.00%
2021/02/17	8	42.76	6	43.12	43.90	2	54,788	0.00%
2021/02/05	8	42.78	5	42.72	42.20	3	54,773	0.01%
2021/02/04	3	42.33	3	42.48	43.50	0	54,818	0.00%
2021/02/03	9	43.12	7	43.56	42.25	2	55,361	0.00%
2021/02/02	4	43.90	6	43.99	43.50	-2	56,019	0.00%
2021/02/01	3	41.70	13	41.85	41.35	-10	55,488	-0.02%
2021/01/29	7	43.54	7	43.50	42.80	0	55,267	0.00%
2021/01/28	24	45.34	25	45.01	44.75	-1	55,130	0.00%
2021/01/27	2	45.03	6	45.15	44.55	-4	54,963	-0.01%
2021/01/26	4	45.63	8	45.97	45.60	-4	55,058	-0.01%
2021/01/25	9	45.31	6	45.89	45.65	3	54,998	0.01%
2021/01/22	10	44.63	13	44.29	44.80	-3	54,629	-0.01%
2021/01/21	26	44.32	21	44.56	42.70	5	54,212	0.01%
2021/01/20	7	43.13	8	42.80	42.10	-1	53,579	0.00%
2021/01/19	77	45.09	79	44.88	43.20	-2	52,968	0.00%
2021/01/18	27	41.93	24.2	42.01	45.10	2.8	52,507	0.01%
2021/01/15	23	44.19	7	44.19	43.25	16	51,347	0.03%
2021/01/14	8	48.97	8	49.22	48.05	0	50,492	0.00%
2021/01/13	8	48.88	5	49.02	48.00	3	50,040	0.01%
2021/01/12	60	49.70	58	48.82	49.05	2	49,715	0.00%
2021/01/11	10	49.36	5	49.60	50.40	5	48,278	0.01%
2021/01/08	23	48.19	23	47.13	48.50	0	47,488	0.00%
2021/01/07	48	47.15	30.2	46.65	47.35	17.8	46,536	0.04%
2021/01/06	42	52.78	18	51.74	50.30	24	45,072	0.05%
2021/01/05	28	55.23	22	55.19	54.60	6	44,340	0.01%
2021/01/04	54	55.45	74	55.15	57.10	-20	43,023	-0.05%
2020/12/31	24	51.34	23	52.18	52.90	1	40,875	0.00%
2020/12/30	34	50.01	58	49.64	50.10	-24	39,737	-0.06%
2020/12/29	138	53.82	108	54.47	49.35	30	38,285	0.08%	大買/大賣/
2020/12/28	82	51.99	105	52.25	52.80	-23	35,075	-0.07%	大賣/
2020/12/25	213	47.98	216	47.66	48.00	-3	33,634	-0.01%	大買/大賣/
2020/12/24	16	45.74	47	45.47	45.25	-31	32,551	-0.10%
2020/12/23	64	43.49	31	43.68	45.45	33	32,156	0.10%
2020/12/22	618.4	47.89	595	48.19	43.15	23.3	31,216	0.07%	大買/大賣/
2020/12/21	35	44.74	23	45.54	47.50	12	28,681	0.04%
2020/12/18	65	43.33	83	43.24	43.20	-18	27,305	-0.07%
2020/12/17	0	0.00	39	41.67	42.35	-39	25,975	-0.15%
2020/12/16	1	40.60	5	40.97	41.00	-4	25,507	-0.02%
2020/12/15	53	41.13	1	39.75	40.00	52	25,254	0.21%
2020/12/14	10	40.43	30	40.94	40.75	-20	24,601	-0.08%
2020/12/11	19	40.89	38	39.84	38.95	-19	24,110	-0.08%
2020/12/10	25	41.97	17	42.03	41.40	8	23,548	0.03%
2020/12/09	10	41.51	26	41.51	41.40	-16	22,943	-0.07%
2020/12/08	93	41.13	87	41.34	40.60	6	22,173	0.03%
2020/12/07	32	36.86	31	37.18	38.25	1	21,113	0.00%
2020/12/04	1	37.70	1	38.65	38.00	0	20,573	0.00%
2020/12/03	6	40.21	14	39.55	39.50	-8	20,136	-0.04%
2020/12/02	30	40.75	99	40.77	40.00	-69	19,824	-0.35%
2020/12/01	4	41.34	6	42.38	41.10	-2	19,317	-0.01%
2020/11/30	111	42.98	96	43.53	43.70	15	18,836	0.08%	大買/
2020/11/27	41	41.45	42	42.16	43.00	-1	18,393	-0.01%
2020/11/26	168	42.05	158	41.86	40.65	10	17,895	0.06%	大買/大賣/
2020/11/25	50	38.92	53	39.28	40.90	-3	16,799	-0.02%
2020/11/24	38	37.41	2	37.20	37.20	36	16,009	0.22%
2020/11/23	48	37.94	32	37.46	37.45	16	15,818	0.10%
2020/11/20	25	37.19	15	37.33	36.75	10	15,621	0.06%
2020/11/19	4	36.73	31	37.45	37.45	-27	15,539	-0.17%
2020/11/18	40	36.18	21	35.39	36.40	19	14,552	0.13%
2020/11/17	5	31.70	29	33.03	33.35	-24	13,788	-0.17%
2020/11/16	6	31.45	13	31.64	31.55	-7	13,474	-0.05%
2020/11/13	10	31.40	1	31.95	30.60	9	13,393	0.07%
2020/11/12	7	31.44	26	31.02	31.20	-19	13,198	-0.14%
2020/11/11	4	30.06	19	31.54	32.45	-15	13,081	-0.11%
2020/11/10	94	30.99	64	30.08	29.80	30	12,631	0.24%
2020/11/09	0	0.00	21	31.98	32.25	-21	11,564	-0.18%
2020/11/05	1	28.50	0	0.00	28.95	1	11,279	0.01%
2020/11/04	1	28.45	9	28.55	28.90	-8	11,238	-0.07%
2020/11/03	1	28.65	0	0.00	28.60	1	11,022	0.01%
2020/11/02	10	27.19	0	0.00	27.00	10	10,673	0.09%
2020/10/30	14	26.23	4	26.45	26.20	10	10,273	0.10%
2020/10/29	5	26.30	2	26.60	26.70	3	10,172	0.03%
2020/10/28	2	26.60	4	26.75	26.15	-2	10,059	-0.02%
2020/10/26	42	26.25	36	26.06	26.85	6	9,717	0.06%
2020/10/23	1	24.65	0	0.00	24.60	1	9,230	0.01%
2020/10/22	0	0.00	7	24.57	24.45	-7	9,161	-0.08%
2020/10/21	5	25.39	2	25.30	25.30	3	9,085	0.03%
2020/10/20	10	24.75	58	24.77	25.25	-48	8,840	-0.54%
2020/10/19	1	23.25	0	0.00	23.55	1	8,522	0.01%
2020/10/15	1	24.75	1	23.90	24.05	0	8,399	0.00%
2020/10/14	3	24.57	2	24.48	24.55	1	8,292	0.01%
2020/10/13	2	24.30	9	24.06	25.05	-7	8,112	-0.09%
2020/10/12	55	22.72	50	22.87	23.15	5	7,687	0.07%
2020/10/08	70	23.58	51	23.68	23.80	19	7,540	0.25%
2020/10/07	11	23.75	10	23.98	24.45	1	7,351	0.01%
2020/10/06	72	22.67	74	22.83	23.45	-2	7,094	-0.03%
2020/09/30	6	21.23	11	21.20	21.25	-5	6,606	-0.08%
2020/09/29	14	21.69	10	21.41	21.00	4	6,614	0.06%
2020/09/28	12	21.65	5	21.44	21.65	7	6,365	0.11%
2020/09/24	6	19.05	4	19.38	19.20	2	5,795	0.03%
2020/09/18	1	20.30	0	0.00	20.30	1	5,627	0.02%
2020/09/17	0	0.00	1	20.10	20.20	-1	5,586	-0.02%
2020/09/16	2	20.00	0	0.00	20.10	2	5,575	0.04%
2020/09/15	0	0.00	200	19.60	19.80	-200	5,503	-3.63%	大賣/鉅額交易
2020/09/10	0	0.00	6	20.50	20.40	-6	5,238	-0.11%
2020/09/09	1	19.70	0	0.00	20.40	1	5,195	0.02%
2020/09/08	4	20.13	4	20.00	20.00	0	5,129	0.00%
2020/09/07	12	20.43	1	20.45	20.15	11	5,064	0.22%
2020/09/04	2	19.90	0	0.00	20.00	2	4,899	0.04%
2020/09/03	63	20.77	68	20.48	20.45	-5	4,775	-0.10%
2020/09/02	101	20.65	0	0.00	20.70	101	4,671	2.16%	大買/鉅額交易
2020/09/01	28	21.28	0	0.00	20.95	28	4,595	0.61%
2020/08/31	3	21.77	3	21.67	21.20	0	4,531	0.00%
2020/08/28	2	20.90	0	0.00	21.00	2	4,317	0.05%
2020/08/27	1	21.40	1	21.85	20.90	0	4,277	0.00%
2020/08/26	1	22.05	4	22.00	22.10	-3	4,161	-0.07%
2020/08/25	0	0.00	7	20.99	21.75	-7	3,937	-0.18%
2020/08/21	0	0.00	1	19.95	20.10	-1	3,516	-0.03%
2020/08/20	4	20.06	10	19.85	19.95	-6	3,447	-0.17%
2020/08/19	107	20.37	0	0.00	20.35	107	3,250	3.29%	大買/鉅額交易
2020/08/18	3	20.07	2	19.65	20.10	1	3,028	0.03%
2020/08/17	0	0.00	6	20.13	20.05	-6	2,835	-0.21%
2020/08/14	14	19.90	2	19.78	19.90	12	2,607	0.46%
2020/08/13	1	19.05	0	0.00	19.05	1	2,275	0.04%
2020/08/12	2	18.45	0	0.00	18.80	2	2,218	0.09%
2020/08/06	0	0.00	11	18.21	18.30	-11	2,057	-0.53%
2020/08/03	0	0.00	5	16.95	17.05	-5	2,024	-0.25%
2020/07/31	1	17.30	0	0.00	17.40	1	2,007	0.05%
2020/07/24	1	17.50	1	17.30	17.50	0	2,094	0.00%
2020/07/20	1	17.75	0	0.00	17.90	1	2,074	0.05%
2020/07/17	0	0.00	2	18.20	18.10	-2	2,067	-0.10%
2020/07/16	2	18.68	2	18.55	18.55	0	2,081	0.00%
2020/07/13	5	18.78	0	0.00	18.80	5	2,028	0.25%
2020/07/08	3	18.60	0	0.00	18.70	3	1,906	0.16%
2020/07/07	0	0.00	1	18.20	18.40	-1	1,792	-0.06%
2020/07/06	0	0.00	62	17.27	17.65	-62	1,677	-3.70%
2020/06/19	5	16.35	0	0.00	16.25	5	1,824	0.27%
2020/06/12	0	0.00	2	16.10	16.40	-2	2,137	-0.09%
2020/06/11	0	0.00	2	16.65	16.65	-2	2,176	-0.09%
2020/06/08	4	17.10	0	0.00	17.05	4	2,256	0.18%
2020/06/05	0	0.00	1	16.85	16.70	-1	2,252	-0.04%
2020/05/27	0	0.00	3	16.35	16.35	-3	2,255	-0.13%
2020/05/26	20	16.20	0	0.00	16.20	20	2,247	0.89%
2020/05/15	1	15.60	0	0.00	15.55	1	2,291	0.04%
2020/05/14	1	15.75	0	0.00	15.60	1	2,297	0.04%
2020/05/13	3	16.00	5	15.95	15.95	-2	2,283	-0.09%
2020/05/12	1	16.60	0	0.00	16.40	1	2,264	0.04%
2020/04/30	0	0.00	1	17.00	16.90	-1	2,272	-0.04%
2020/04/28	5	16.45	0	0.00	16.40	5	2,238	0.22%
2020/04/22	0	0.00	10	15.70	15.80	-10	2,263	-0.44%
2020/04/21	6	15.95	30	15.95	15.95	-24	2,263	-1.06%
2020/04/20	0	0.00	2	16.15	16.10	-2	2,204	-0.09%
2020/04/16	1	15.85	0	0.00	15.95	1	2,161	0.05%
2020/04/15	2	16.00	0	0.00	16.10	2	2,151	0.09%
2020/04/13	1	15.15	0	0.00	15.05	1	2,124	0.05%
2020/04/09	10	15.20	1	15.15	15.10	9	2,110	0.43%
2020/04/07	0	0.00	5	14.55	14.50	-5	2,062	-0.24%
2020/03/27	5	14.00	0	0.00	13.90	5	1,903	0.26%
2020/03/26	40	13.23	0	0.00	13.60	40	1,872	2.14%
2020/03/25	50	13.21	10	13.65	13.25	40	1,844	2.17%
2020/03/24	10	12.50	0	0.00	12.60	10	1,814	0.55%
2020/03/23	10	12.08	1	12.15	12.25	9	1,812	0.50%
2020/03/20	3	12.35	1	12.20	12.55	2	1,783	0.11%
2020/03/18	1	13.05	0	0.00	13.15	1	1,612	0.06%
2020/03/17	1	13.90	0	0.00	13.40	1	1,565	0.06%
2020/03/13	7	14.74	0	0.00	15.10	7	1,496	0.47%
2020/03/12	1	15.75	5	15.85	15.70	-4	1,441	-0.28%
2020/03/10	1	16.20	0	0.00	16.65	1	1,406	0.07%
2020/03/09	13	16.58	0	0.00	16.50	13	1,389	0.94%
2020/03/06	1	16.90	0	0.00	16.90	1	1,383	0.07%
2020/03/02	0	0.00	4	17.25	17.15	-4	1,366	-0.29%
2020/02/26	0	0.00	3	17.40	17.50	-3	1,341	-0.22%
2020/02/12	1	17.00	0	0.00	17.05	1	1,248	0.08%
2020/02/03	0	0.00	1	16.70	17.05	-1	1,212	-0.08%
2020/01/30	5	17.10	0	0.00	16.80	5	1,166	0.43%
2020/01/14	0	0.00	12	18.50	18.40	-12	1,205	-1.00%
2020/01/08	1	17.95	0	0.00	18.00	1	1,276	0.08%
2019/12/25	0	0.00	2	18.63	18.60	-2	1,346	-0.15%
2019/12/17	0	0.00	2	18.15	18.10	-2	1,352	-0.15%
2019/12/16	2	17.95	0	0.00	18.10	2	1,342	0.15%
2019/11/19	0	0.00	1	18.00	18.00	-1	2,106	-0.05%
2019/11/12	1	18.10	0	0.00	18.10	1	2,508	0.04%
2019/11/06	0	0.00	2	18.55	18.50	-2	2,778	-0.07%
2019/11/05	1	18.30	0	0.00	18.60	1	2,832	0.04%
2019/10/22	0	0.00	1	18.15	18.25	-1	4,431	-0.02%
2019/10/21	1	18.15	0	0.00	18.15	1	4,525	0.02%
2019/10/07	2	18.00	0	0.00	18.00	2	4,613	0.04%
2019/10/04	12	18.06	0	0.00	17.70	12	4,628	0.26%
2019/10/03	1	18.20	0	0.00	18.20	1	4,599	0.02%
2019/10/02	1	18.35	0	0.00	18.35	1	4,604	0.02%
2019/09/27	3	18.38	0	0.00	18.25	3	4,651	0.06%
2019/09/25	0	0.00	3	18.80	18.85	-3	4,760	-0.06%
2019/09/19	5	19.05	0	0.00	19.05	5	4,779	0.10%
2019/09/18	5	19.10	0	0.00	19.00	5	4,819	0.10%
2019/09/16	0	0.00	2	18.80	18.90	-2	4,869	-0.04%
2019/09/12	2	19.10	0	0.00	19.15	2	4,891	0.04%
2019/09/11	8	19.00	0	0.00	18.85	8	4,908	0.16%
2019/09/05	15	19.78	10	19.77	19.75	5	4,873	0.10%
2019/09/04	2	20.05	50	20.53	20.15	-48	4,831	-0.99%
2019/09/03	50	20.20	14	19.65	20.20	36	4,719	0.76%
2019/09/02	19	19.02	10	19.10	19.15	9	4,583	0.20%
2019/08/27	10	18.80	10	19.05	18.80	0	4,607	0.00%
2019/08/26	6	18.86	0	0.00	18.75	6	4,612	0.13%
2019/08/23	0	0.00	3	18.60	18.60	-3	4,582	-0.07%
2019/08/22	2	18.90	0	0.00	18.75	2	4,606	0.04%
2019/08/20	0	0.00	6	18.77	18.75	-6	4,536	-0.13%
2019/08/19	8	19.54	8	19.11	19.15	0	4,493	0.00%
2019/08/16	7	19.64	4	19.55	19.55	3	4,417	0.07%
2019/08/15	4	20.11	0	0.00	19.80	4	4,356	0.09%
2019/08/14	0	0.00	2	21.18	21.05	-2	4,292	-0.05%
2019/08/13	14	20.55	10	20.60	20.60	4	4,250	0.09%
2019/08/12	11	20.94	12	20.68	20.65	-1	4,215	-0.02%
2019/08/08	5	20.75	5	20.95	21.40	0	4,184	0.00%
2019/08/07	10	20.43	10	20.30	20.50	0	4,085	0.00%
2019/08/06	2	20.73	1	20.95	20.55	1	4,031	0.02%
2019/08/05	11	21.73	12	21.23	21.40	-1	3,939	-0.03%
2019/08/01	2	21.00	2	20.85	20.85	0	3,588	0.00%
2019/07/31	0	0.00	2	20.80	20.75	-2	3,472	-0.06%
2019/07/30	5	21.50	10	21.31	21.25	-5	3,382	-0.15%
2019/07/29	4	21.75	4	22.00	22.10	0	3,295	0.00%
2019/07/26	4	22.10	7	22.31	21.90	-3	3,167	-0.09%
2019/07/25	14	20.57	4	21.55	21.90	10	2,829	0.35%
2019/07/24	2	20.30	0	0.00	20.40	2	2,501	0.08%
2019/07/23	1	19.75	0	0.00	19.55	1	2,277	0.04%
2019/07/18	1	19.15	0	0.00	19.00	1	2,087	0.05%
2019/07/16	0	0.00	1	18.85	18.90	-1	2,088	-0.05%
2019/07/15	0	0.00	4	18.84	18.80	-4	2,073	-0.19%
2019/07/11	1	19.45	0	0.00	19.45	1	2,032	0.05%
2019/06/04	0	0.00	2	18.00	18.00	-2	1,236	-0.16%
2019/06/03	3	17.88	2	18.15	17.85	1	1,208	0.08%
2019/05/31	4	18.46	2	18.65	18.85	2	1,114	0.18%
2019/05/30	0	0.00	3	18.90	18.85	-3	1,052	-0.29%
2019/05/29	1	18.35	0	0.00	18.50	1	994	0.10%
2019/05/27	0	0.00	2	18.20	18.05	-2	905	-0.22%
2019/05/24	1	17.80	0	0.00	17.90	1	854	0.12%
2019/05/23	0	0.00	1	17.55	17.60	-1	823	-0.12%
2019/05/21	0	0.00	3	17.25	17.55	-3	794	-0.38%
2019/05/16	3	17.15	1	17.20	17.05	2	727	0.27%
2019/05/15	0	0.00	1	16.90	16.85	-1	712	-0.14%
2019/04/26	0	0.00	1	16.25	16.30	-1	616	-0.16%
2019/04/22	0	0.00	1	16.50	16.55	-1	590	-0.17%
2019/04/03	1	16.15	0	0.00	16.15	1	481	0.21%
2019/03/12	0	0.00	2	16.10	16.10	-2	477	-0.42%
2019/02/21	0	0.00	1	16.35	16.40	-1	504	-0.20%
2018/12/03	0	0.00	6	16.30	16.15	-6	870	-0.69%
2018/11/30	1	16.05	6	16.00	15.90	-5	870	-0.57%
2018/11/28	2	15.80	0	0.00	16.00	2	870	0.23%
2018/11/08	1	15.30	0	0.00	15.30	1	1,095	0.09%
2018/11/02	0	0.00	1	15.20	15.20	-1	1,133	-0.09%
2018/11/01	4	15.15	0	0.00	15.15	4	1,134	0.35%
2018/10/19	0	0.00	10	16.25	15.95	-10	1,125	-0.89%
2018/10/18	10	16.15	0	0.00	16.15	10	1,138	0.88%
2018/10/12	4	15.50	0	0.00	15.70	4	1,130	0.35%
2018/10/09	4	16.15	0	0.00	16.20	4	1,151	0.35%
2018/10/05	2	16.38	7	16.52	16.30	-5	1,202	-0.42%
2018/09/03	4	16.81	0	0.00	16.80	4	1,333	0.30%
2018/08/29	2	16.70	0	0.00	16.80	2	1,351	0.15%
2018/08/21	2	17.30	0	0.00	17.30	2	1,318	0.15%
2018/07/31	0	0.00	2	16.65	16.60	-2	1,374	-0.15%
2018/07/18	1	17.20	0	0.00	17.10	1	1,319	0.08%
2018/07/13	1	17.05	0	0.00	17.20	1	1,226	0.08%
2018/07/05	2	16.80	0	0.00	16.80	2	1,316	0.15%
2018/07/03	0	0.00	1	17.15	17.10	-1	1,330	-0.08%
2018/06/06	6	16.80	0	0.00	16.70	6	1,534	0.39%
2018/06/05	1	16.60	0	0.00	16.60	1	1,541	0.06%
2018/05/29	2	16.50	0	0.00	16.50	2	1,577	0.13%
2018/05/28	0	0.00	4	16.55	16.65	-4	1,595	-0.25%
2018/05/23	3	16.38	6	16.40	16.40	-3	1,608	-0.19%
2018/05/22	10	16.60	1	16.80	16.55	9	1,590	0.57%
2018/05/21	27	16.50	0	0.00	16.55	27	1,595	1.69%
2018/05/18	1	16.50	0	0.00	16.60	1	1,610	0.06%
2018/05/14	0	0.00	40	16.75	16.75	-40	1,644	-2.43%
2018/05/11	0	0.00	25	16.95	16.95	-25	1,651	-1.51%
2018/05/10	0	0.00	10	17.10	17.00	-10	1,656	-0.60%
2018/05/04	0	0.00	10	17.05	17.05	-10	1,704	-0.59%
2018/04/30	0	0.00	9	17.30	17.15	-9	1,758	-0.51%
2018/04/27	21	17.07	0	0.00	17.05	21	1,783	1.18%
2018/04/25	2	16.98	0	0.00	17.00	2	1,827	0.11%
2018/04/18	1	17.00	0	0.00	16.95	1	1,907	0.05%
2018/04/16	1	17.00	0	0.00	17.10	1	1,970	0.05%
2018/04/13	1	17.00	0	0.00	17.25	1	2,008	0.05%
2018/04/12	2	17.33	0	0.00	17.30	2	1,976	0.10%
2018/04/11	5	17.47	0	0.00	17.50	5	2,003	0.25%
2018/03/28	0	0.00	1	18.00	17.90	-1	2,191	-0.05%
2018/03/23	0	0.00	1	17.90	18.00	-1	2,196	-0.05%
2018/03/19	1	18.40	0	0.00	18.50	1	2,189	0.05%
2018/02/06	5	17.57	0	0.00	17.25	5	3,230	0.15%
2018/02/05	1	18.20	0	0.00	18.30	1	3,155	0.03%
2018/01/26	0	0.00	30	18.85	18.90	-30	3,131	-0.96%
2018/01/18	20	19.95	0	0.00	19.85	20	3,078	0.65%
2018/01/17	10	19.85	0	0.00	20.00	10	3,103	0.32%
2018/01/16	0	0.00	2	19.80	19.85	-2	3,140	-0.06%
2018/01/15	0	0.00	1	19.95	19.95	-1	3,177	-0.03%
2018/01/09	40	19.93	0	0.00	19.95	40	3,311	1.21%
2018/01/02	21	19.93	0	0.00	19.85	21	3,233	0.65%