萬海 (2615)-台新-左楠券商分點個股進出

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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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	44.3	93.71	32.1	93.92	93.60	12.2	37,730	0.03%
2024/11/21	96.7	96.41	90.3	96.72	95.80	6.4	37,298	0.02%
2024/11/20	49	95.33	65.9	96.84	94.80	-16.9	36,322	-0.05%
2024/11/19	10	92.67	33.4	93.19	93.30	-23.4	35,041	-0.07%
2024/11/18	16.1	91.32	23	91.45	90.90	-6.9	34,756	-0.02%
2024/11/15	83.1	91.64	45	91.09	90.50	38.1	34,624	0.11%
2024/11/14	45.3	90.37	28	90.24	89.80	17.3	34,403	0.05%
2024/11/13	46.1	91.76	36.2	90.68	90.60	9.9	34,579	0.03%
2024/11/12	107.9	93.12	52	92.98	91.30	55.9	34,754	0.16%	大買/
2024/11/11	28.4	94.02	14	94.31	94.30	14.4	34,807	0.04%
2024/11/08	28.2	94.32	59.6	94.50	93.70	-31.4	34,755	-0.09%
2024/11/07	65.6	91.31	55	91.52	91.80	10.6	34,903	0.03%
2024/11/06	42.1	94.03	32	93.78	93.60	10.1	34,962	0.03%
2024/11/05	83.1	94.52	97.2	94.36	94.70	-14.1	35,337	-0.04%
2024/11/04	110.5	93.35	95	91.10	89.80	15.5	34,898	0.04%	大買/
2024/11/01	83	89.49	146.4	91.06	94.20	-63.4	33,867	-0.19%	大賣/
2024/10/30	6.2	86.10	4	87.28	85.70	2.2	33,326	0.01%
2024/10/29	24.4	86.49	16	86.38	85.70	8.4	33,492	0.03%
2024/10/28	47	87.96	35	88.04	88.60	12	33,530	0.04%
2024/10/25	15	86.98	7	87.30	86.90	8	33,429	0.02%
2024/10/24	31.6	86.73	37	86.66	86.00	-5.4	33,446	-0.02%
2024/10/23	11	87.82	18	88.12	87.70	-7	33,445	-0.02%
2024/10/22	38	88.24	41	88.50	87.60	-3	33,552	-0.01%
2024/10/21	23	87.15	16.3	87.56	87.90	6.8	33,427	0.02%
2024/10/18	50	85.94	42.8	86.06	85.30	7.2	33,412	0.02%
2024/10/17	39	86.22	58.1	85.82	86.40	-19.1	33,275	-0.06%
2024/10/16	14	82.47	14.2	82.15	82.20	-0.2	32,997	0.00%
2024/10/15	14.3	81.70	6	81.55	81.10	8.3	33,039	0.03%
2024/10/14	38.4	82.78	17	82.49	82.00	21.4	33,346	0.06%
2024/10/11	22.1	83.57	9	83.52	83.00	13.1	33,454	0.04%
2024/10/09	71.4	83.63	159	83.31	83.00	-87.7	33,604	-0.26%	大賣/
2024/10/08	51	85.80	43	85.89	85.50	8	33,639	0.02%
2024/10/07	65.2	86.45	61	86.73	85.70	4.2	33,858	0.01%
2024/10/04	50.5	89.51	12	89.48	89.30	38.5	33,872	0.11%
2024/10/01	42	100.11	43.1	100.53	99.20	-1.1	33,637	0.00%
2024/09/30	40.7	99.84	34	99.34	98.00	6.7	32,958	0.02%
2024/09/27	125	104.68	75.1	106.32	107.50	50	32,265	0.15%	大買/
2024/09/26	121.5	103.64	165.1	103.70	102.00	-43.5	31,422	-0.14%	大買/大賣/
2024/09/25	53.9	95.55	96.8	97.69	99.70	-42.9	30,038	-0.14%
2024/09/24	130.2	87.62	198.4	88.72	90.70	-68.1	27,949	-0.24%	大買/大賣/
2024/09/23	2	81.70	8	82.29	82.50	-6	26,876	-0.02%
2024/09/20	4	80.43	10	81.08	81.10	-6	27,305	-0.02%
2024/09/19	19	80.62	28	80.63	81.00	-9	28,026	-0.03%
2024/09/18	33	80.15	52.5	80.01	80.50	-19.5	28,900	-0.07%
2024/09/16	8	77.90	5.8	78.17	78.30	2.2	30,633	0.01%
2024/09/13	0	0.00	9.2	78.85	79.20	-9.2	31,476	-0.03%
2024/09/12	8	78.04	10	77.91	77.70	-2	32,673	-0.01%
2024/09/11	13	76.72	26	76.97	76.80	-13	33,220	-0.04%
2024/09/10	4	74.75	2	74.90	74.10	2	34,500	0.01%
2024/09/09	13.2	75.59	1	75.20	75.20	12.2	35,508	0.03%
2024/09/05	2.2	79.89	1	78.60	78.80	1.2	37,345	0.00%
2024/09/04	26.1	77.84	32	77.64	78.70	-5.9	39,131	-0.02%
2024/09/03	3.2	79.69	2.8	80.02	79.50	0.5	40,875	0.00%
2024/09/02	23	80.16	8	81.91	79.50	15	43,141	0.03%
2024/08/30	17.2	81.32	55.3	81.82	82.90	-38.1	43,791	-0.09%
2024/08/29	3	78.07	1	79.00	79.20	2	43,678	0.00%
2024/08/28	4	78.33	4	78.25	78.10	0	45,476	0.00%
2024/08/27	20.7	78.36	0	0.00	78.30	20.7	45,817	0.05%
2024/08/26	16	81.14	21.2	81.32	79.90	-5.2	45,676	-0.01%
2024/08/23	10	79.69	15	80.01	79.50	-5	45,635	-0.01%
2024/08/22	0.1	79.90	4	80.00	79.70	-3.9	45,927	-0.01%
2024/08/21	15.2	79.63	17	80.15	80.40	-1.8	46,209	0.00%
2024/08/20	13	80.13	8	79.58	79.20	5	46,217	0.01%
2024/08/19	54	79.96	44	80.29	79.50	10	46,054	0.02%
2024/08/16	67.2	80.70	56	80.84	80.80	11.2	45,967	0.02%
2024/08/15	63	78.68	77	78.64	80.40	-14	45,678	-0.03%
2024/08/14	35	78.83	18.2	78.96	77.70	16.9	45,246	0.04%
2024/08/13	54.5	79.84	11	79.07	79.10	43.5	44,815	0.10%
2024/08/12	16.2	80.91	51.4	81.50	82.50	-35.2	44,178	-0.08%
2024/08/09	42	78.75	30.4	79.63	77.20	11.6	45,149	0.03%
2024/08/08	60.3	80.55	56	80.58	78.80	4.3	49,084	0.01%
2024/08/07	50	80.55	60.2	81.29	84.20	-10.2	50,537	-0.02%
2024/08/06	18	79.05	40.2	79.75	79.60	-22.2	51,107	-0.04%
2024/08/05	84	76.61	89	77.29	75.00	-5	51,191	-0.01%
2024/08/02	19	80.34	24	80.95	79.70	-5	51,118	-0.01%
2024/08/01	4.9	79.18	7	78.87	79.70	-2.1	50,658	0.00%
2024/07/31	6	76.82	33	77.02	77.90	-27	50,404	-0.05%
2024/07/30	32.1	74.49	34	75.14	76.20	-1.9	50,310	0.00%
2024/07/29	10.2	73.09	19	73.37	72.90	-8.8	50,441	-0.02%
2024/07/26	3.2	72.87	0	0.00	73.90	3.2	50,553	0.01%
2024/07/23	10	73.90	4	73.48	74.20	6	50,717	0.01%
2024/07/22	11	69.41	19.2	70.13	71.00	-8.2	50,851	-0.02%
2024/07/19	24	71.81	17	71.25	71.10	7	50,442	0.01%
2024/07/18	27.5	74.02	22.2	73.70	74.00	5.3	50,132	0.01%
2024/07/17	19.6	73.90	3	74.50	73.50	16.6	49,984	0.03%
2024/07/16	38	77.08	13.1	77.61	75.10	24.9	49,777	0.05%
2024/07/15	73.1	77.26	71.3	77.11	77.90	1.9	49,553	0.00%
2024/07/12	15	75.67	7	76.20	76.40	8	49,136	0.02%
2024/07/11	4.2	77.66	2	76.90	77.30	2.2	48,805	0.00%
2024/07/10	20	77.02	20	76.93	76.10	0	48,607	0.00%
2024/07/09	41.8	77.38	29	76.75	77.20	12.8	48,258	0.03%
2024/07/08	29.8	77.05	8.5	78.12	78.00	21.3	47,642	0.04%
2024/07/05	26.3	84.31	21	83.94	83.70	5.3	46,700	0.01%
2024/07/04	25	86.77	15	87.40	86.40	10	46,213	0.02%
2024/07/03	13.1	86.59	17	87.25	87.60	-3.9	45,858	-0.01%
2024/07/02	34	85.51	26	84.79	84.80	8	45,291	0.02%
2024/07/01	44.5	86.33	27	85.47	86.00	17.5	44,799	0.04%
2024/06/28	4.3	89.28	7	88.93	88.60	-2.7	44,030	-0.01%
2024/06/27	42	89.46	39	89.68	89.20	3	43,631	0.01%
2024/06/26	64	90.28	32	89.78	89.00	32	43,091	0.07%
2024/06/25	23	90.39	36.3	90.33	91.70	-13.3	42,423	-0.03%
2024/06/24	43.5	89.72	22	90.14	88.80	21.5	41,532	0.05%
2024/06/21	283.3	95.02	288.5	97.17	92.30	-5.3	40,591	-0.01%	大買/大賣/
2024/06/20	47	92.41	59	92.43	92.10	-12	38,643	-0.03%
2024/06/19	114	91.97	81	91.67	90.00	33	37,771	0.09%	大買/
2024/06/18	52.1	89.93	68.1	89.65	88.80	-16	36,480	-0.04%
2024/06/17	80	90.98	52.5	90.37	89.10	27.5	35,801	0.08%
2024/06/14	30	89.02	78	90.10	92.80	-48	34,396	-0.14%
2024/06/13	58.4	84.95	34	86.57	84.40	24.4	33,344	0.07%
2024/06/12	58.7	84.18	39.1	84.43	83.00	19.6	32,877	0.06%
2024/06/11	128.7	93.92	103.5	93.30	88.20	25.2	31,780	0.08%	大買/大賣/
2024/06/07	66.4	98.34	96.2	97.59	96.20	-29.8	29,937	-0.10%
2024/06/06	52.4	93.91	115.7	94.50	96.80	-63.3	27,958	-0.23%	大賣/
2024/06/05	16.1	86.11	40.5	86.99	88.00	-24.4	25,592	-0.10%
2024/06/04	52	80.22	64.2	80.36	80.00	-12.2	24,729	-0.05%
2024/06/03	104.3	79.62	76.7	80.95	82.00	27.6	24,299	0.11%	大買/
2024/05/31	9.4	83.92	29.2	81.60	79.70	-19.8	22,456	-0.09%
2024/05/30	7.7	86.32	10.6	87.01	87.50	-2.9	22,077	-0.01%
2024/05/29	12.7	87.54	28.2	86.59	85.60	-15.5	21,953	-0.07%
2024/05/28	29	86.17	22.2	86.08	87.00	6.8	21,736	0.03%
2024/05/27	11.2	79.55	32.9	80.14	82.10	-21.8	21,665	-0.10%
2024/05/24	10.5	74.20	68	74.17	74.90	-57.5	21,326	-0.27%
2024/05/23	0	0.00	8	71.29	71.10	-8	21,128	-0.04%
2024/05/22	1	71.00	8	69.61	71.20	-7	21,144	-0.03%
2024/05/21	2	69.10	2	69.35	68.80	0	21,103	0.00%
2024/05/20	0.1	70.00	4	70.70	70.80	-3.9	21,096	-0.02%
2024/05/17	5	69.50	19.8	70.19	70.00	-14.8	21,037	-0.07%
2024/05/16	13.4	70.54	12.4	71.37	71.90	1	20,902	0.00%
2024/05/15	90.2	69.43	102.7	69.52	70.50	-12.5	20,605	-0.06%	大賣/
2024/05/14	342.1	71.64	290.9	71.52	68.40	51.2	19,005	0.27%	大買/大賣/
2024/05/13	123.6	69.14	184.1	69.54	70.10	-60.6	13,910	-0.44%	大買/大賣/
2024/05/10	29.1	62.30	65	62.69	63.80	-36	11,861	-0.30%
2024/05/09	14.1	55.98	56.3	56.31	58.00	-42.2	10,361	-0.41%
2024/05/08	18	52.81	53.5	52.59	52.80	-35.5	9,418	-0.38%
2024/05/07	16	50.72	30	50.76	50.80	-14	8,781	-0.16%
2024/05/06	3	49.62	6.1	49.91	49.80	-3.1	8,545	-0.04%
2024/05/03	13	49.52	12.5	49.78	49.40	0.5	8,490	0.01%
2024/05/02	120	50.32	82	49.63	49.40	38	8,400	0.45%	大買/
2024/04/30	8.5	49.26	46.3	49.93	50.70	-37.8	7,939	-0.48%
2024/04/29	18.3	49.94	16	49.59	49.55	2.3	7,708	0.03%
2024/04/26	35	48.20	47.6	47.57	48.35	-12.6	7,407	-0.17%
2024/04/24	5.5	45.12	10	45.26	45.45	-4.5	7,132	-0.06%
2024/04/23	12	44.87	6	44.83	44.95	6	7,199	0.08%
2024/04/22	28	44.65	25.3	44.87	43.85	2.7	7,263	0.04%
2024/04/19	7.1	43.24	11	43.59	43.25	-3.9	7,188	-0.05%
2024/04/18	2	42.90	3	43.40	42.90	-1	7,189	-0.01%
2024/04/17	2	43.05	4.1	42.97	42.80	-2.1	7,256	-0.03%
2024/04/16	22	43.68	3	43.35	42.90	19	7,492	0.25%
2024/04/15	6	44.63	9	45.24	45.10	-3	7,909	-0.04%
2024/04/12	12	44.78	1	45.15	45.00	11	8,164	0.13%
2024/04/11	1	44.85	6	44.94	44.80	-5	8,591	-0.06%
2024/04/10	0.1	44.85	0	0.00	44.50	0.1	9,432	0.00%
2024/04/09	3.5	44.93	12	44.83	44.95	-8.5	9,660	-0.09%
2024/04/08	3.3	43.53	7.3	43.49	44.10	-4	10,167	-0.04%
2024/04/03	4.7	43.70	0	0.00	43.65	4.7	10,191	0.05%
2024/04/02	13.2	44.08	3.2	44.14	44.05	10	10,328	0.10%
2024/04/01	1	44.60	13.1	44.32	44.55	-12.1	10,619	-0.11%
2024/03/28	3	44.19	1	44.00	44.00	2	11,852	0.02%
2024/03/26	7	44.54	0	0.00	44.55	7	14,921	0.05%
2024/03/25	3	45.45	4	45.43	45.40	-1	15,353	-0.01%
2024/03/22	10.2	44.66	1	45.15	45.30	9.2	16,105	0.06%
2024/03/21	13	45.71	0.1	45.15	45.10	12.9	16,959	0.08%
2024/03/20	7.2	45.18	16	45.11	45.00	-8.8	17,230	-0.05%
2024/03/19	8	45.89	8.1	45.97	45.50	-0.1	17,402	0.00%
2024/03/18	7	45.74	2.2	45.56	45.65	4.9	17,526	0.03%
2024/03/15	41.4	45.29	7	45.56	46.45	34.4	17,778	0.19%
2024/03/14	19.1	47.44	1	47.55	47.10	18.1	17,606	0.10%
2024/03/13	1	49.95	8.4	49.60	49.00	-7.4	17,484	-0.04%
2024/03/12	2	49.23	2	49.57	49.45	0	17,429	0.00%
2024/03/11	0	0.00	4	49.63	49.30	-4	17,544	-0.02%
2024/03/08	4	48.46	1	49.50	48.65	3	17,905	0.02%
2024/03/07	1	48.65	4	48.39	48.10	-3	18,241	-0.02%
2024/03/06	6	48.63	12	48.82	48.40	-6	18,390	-0.03%
2024/03/05	13	49.83	5	49.65	49.35	8	18,379	0.04%
2024/03/04	3.1	49.52	2	49.83	49.65	1.1	18,350	0.01%
2024/03/01	14.1	49.75	2	49.80	49.90	12.1	18,376	0.07%
2024/02/29	7	49.99	7	50.43	50.40	0	18,247	0.00%
2024/02/27	4.1	48.52	1	48.10	48.10	3.1	17,884	0.02%
2024/02/26	2	48.93	0	0.00	48.80	2	17,833	0.01%
2024/02/23	3	50.03	1	50.20	49.65	2	17,845	0.01%
2024/02/22	3	49.98	3.3	50.02	50.00	-0.2	17,821	0.00%
2024/02/21	2	49.45	7	49.34	49.00	-5	17,723	-0.03%
2024/02/20	0.1	48.60	3	48.73	48.65	-3	17,675	-0.02%
2024/02/19	7.1	47.57	0	0.00	47.90	7.1	17,664	0.04%
2024/02/16	0	0.00	3	47.80	47.30	-3	17,819	-0.02%
2024/02/15	7	46.76	11.6	46.73	47.20	-4.6	17,961	-0.03%
2024/02/05	10	47.93	1.3	47.83	47.75	8.7	17,943	0.05%
2024/02/02	8.1	48.55	2	47.90	48.20	6.1	17,983	0.03%
2024/02/01	3	49.65	7	49.71	49.65	-4	17,868	-0.02%
2024/01/31	5.6	49.33	11	49.05	48.90	-5.5	17,839	-0.03%
2024/01/30	1	49.55	1	49.45	49.45	0	17,848	0.00%
2024/01/29	1.1	50.00	0	0.00	50.00	1.1	17,858	0.01%
2024/01/26	1	49.70	4	49.50	49.75	-3	17,882	-0.02%
2024/01/25	4	49.91	3	49.98	49.75	1	17,876	0.01%
2024/01/24	2	51.00	1	50.60	50.50	1	17,811	0.01%
2024/01/23	4.1	50.35	2	50.60	50.20	2.1	17,846	0.01%
2024/01/22	7	50.53	1	50.50	50.70	6	17,889	0.03%
2024/01/19	10.2	51.54	4	51.53	51.20	6.2	17,791	0.03%
2024/01/18	7	51.97	4	52.08	52.50	3	17,695	0.02%
2024/01/17	2.1	50.77	0	0.00	51.00	2.1	17,539	0.01%
2024/01/16	8	51.71	18.1	51.60	52.00	-10.1	17,383	-0.06%
2024/01/15	2.2	53.64	1	53.50	52.80	1.2	17,235	0.01%
2024/01/12	13.1	52.56	1	52.70	52.50	12.1	17,179	0.07%
2024/01/11	2	50.90	2	50.80	50.90	0	17,038	0.00%
2024/01/10	20	50.56	12	51.02	50.70	8	16,960	0.05%
2024/01/09	7.7	52.42	3	52.50	52.40	4.7	16,693	0.03%
2024/01/08	31.1	56.23	15	56.53	56.20	16.1	16,210	0.10%
2024/01/05	7.1	57.16	15	57.39	57.90	-8	15,999	-0.05%
2024/01/04	21.1	56.98	34	57.71	57.00	-12.9	15,558	-0.08%
2024/01/03	11.1	55.61	100	55.88	55.00	-88.9	14,793	-0.60%
2024/01/02	36.3	56.61	12	57.13	54.70	24.3	14,512	0.17%
2023/12/29	29	54.98	23	54.74	55.00	6	13,941	0.04%
2023/12/28	6	56.32	4.8	56.11	55.20	1.3	13,906	0.01%
2023/12/27	8	56.91	9.1	57.24	56.60	-1.1	13,795	-0.01%
2023/12/26	15	55.56	61	55.03	56.00	-46	13,532	-0.34%
2023/12/25	62.7	55.63	62.1	55.46	54.50	0.7	13,140	0.00%
2023/12/22	106.1	60.14	131.3	60.44	60.10	-25.3	12,342	-0.20%	大買/大賣/
2023/12/21	163.2	57.42	106.5	57.33	59.60	56.7	10,570	0.54%	大買/大賣/
2023/12/20	13.2	54.03	16.2	53.91	54.50	-3	9,261	-0.03%
2023/12/19	41.2	53.21	44.2	53.14	52.30	-3	8,798	-0.03%
2023/12/18	104.4	52.58	103.6	52.60	52.90	0.8	8,116	0.01%	大買/大賣/
2023/12/15	2	50.00	54	50.14	50.60	-52	7,335	-0.71%
2023/12/14	24.1	49.29	63	49.04	49.05	-38.9	7,080	-0.55%
2023/12/13	91.1	49.88	8.5	50.19	50.10	82.7	6,925	1.19%
2023/12/12	14.9	52.41	26	52.36	51.80	-11.1	7,366	-0.15%
2023/12/11	23	52.12	9.1	52.61	52.40	13.9	7,192	0.19%
2023/12/08	13	50.54	1	51.10	51.10	12	6,988	0.17%
2023/12/07	13.1	50.19	12	50.75	50.10	1.1	6,981	0.02%
2023/12/06	2.5	50.93	15	50.63	51.30	-12.6	6,957	-0.18%
2023/12/05	18	51.87	14.8	51.43	52.00	3.2	6,865	0.05%
2023/12/04	19.1	51.99	8.5	51.02	52.50	10.6	6,511	0.16%
2023/12/01	19	48.36	44	48.44	48.65	-25	6,098	-0.41%
2023/11/30	4	46.74	4	47.10	46.70	0	5,955	0.00%
2023/11/29	4.2	46.70	0	0.00	46.55	4.2	6,006	0.07%
2023/11/28	14	46.60	16	46.85	47.00	-2	6,013	-0.03%
2023/11/27	2	45.90	0	0.00	46.00	2	5,993	0.03%
2023/11/24	0	45.80	0	0.00	45.50	0	5,985	0.00%
2023/11/23	2	45.70	0	0.00	45.75	2	6,051	0.03%
2023/11/22	1.1	45.99	0	0.00	45.65	1.1	6,052	0.02%
2023/11/21	3.2	46.66	1	46.75	46.55	2.2	6,010	0.04%
2023/11/16	1	47.35	3	47.62	47.40	-2	6,207	-0.03%
2023/11/15	2	46.55	8	47.29	47.85	-6	6,230	-0.10%
2023/11/14	13	46.70	13	46.42	46.10	0	6,289	0.00%
2023/11/13	13.2	45.41	3	46.15	45.75	10.2	6,211	0.16%
2023/11/10	14	45.48	12	45.02	45.00	2	6,230	0.03%
2023/11/09	0	0.00	0.1	46.50	46.35	-0.1	6,191	0.00%
2023/11/08	10	46.30	10	46.20	46.10	0	6,203	0.00%
2023/11/07	2	46.28	0	0.00	46.25	2	6,245	0.03%
2023/11/06	2	47.00	4	47.20	47.45	-2	6,240	-0.03%
2023/11/03	1	47.50	1.6	47.44	47.70	-0.6	6,210	-0.01%
2023/11/02	0	0.00	1	47.15	47.10	-1	6,237	-0.02%
2023/11/01	6	46.13	2	46.35	46.40	4	6,246	0.06%
2023/10/31	8	46.64	6	46.52	46.20	2	6,272	0.03%
2023/10/30	1	47.35	18	46.68	47.45	-17	6,225	-0.27%
2023/10/27	0	0.00	2	45.55	45.50	-2	6,150	-0.03%
2023/10/26	3	44.40	1	44.70	44.70	2	6,218	0.03%
2023/10/25	2.1	44.79	1	44.75	44.75	1.1	6,288	0.02%
2023/10/23	1	44.95	1	44.90	44.50	0	6,394	0.00%
2023/10/20	23.1	44.44	20	45.00	44.90	3	6,415	0.05%
2023/10/19	0	0.00	1	45.45	45.60	-1	6,456	-0.02%
2023/10/18	0	0.00	2	44.63	44.85	-2	6,467	-0.03%
2023/10/17	1	44.61	0	0.00	44.70	1	6,481	0.02%
2023/10/16	0.2	44.03	0	0.00	45.00	0.2	6,549	0.00%
2023/10/13	7.1	44.77	0	0.00	44.25	7.1	6,610	0.11%
2023/10/12	0	0.00	0.1	45.40	45.65	-0.1	6,579	0.00%
2023/10/11	14.2	46.01	12	45.24	45.25	2.2	6,647	0.03%
2023/10/05	1	46.75	1	47.25	46.75	0	6,910	0.00%
2023/10/04	1	46.20	10	46.16	46.35	-9	6,971	-0.13%
2023/10/03	14.2	46.81	11	46.15	46.00	3.2	7,134	0.04%
2023/10/02	10	47.82	3	47.20	47.35	7	7,230	0.10%
2023/09/28	13	48.58	8	49.19	48.30	5	7,291	0.07%
2023/09/27	10	48.50	3	48.75	48.40	7	7,636	0.09%
2023/09/26	3	49.03	1.1	48.74	48.70	1.9	8,660	0.02%
2023/09/25	2.1	49.29	2	49.20	49.20	0.1	9,197	0.00%
2023/09/22	11	49.42	1	49.50	49.50	10	9,463	0.11%
2023/09/21	5	50.20	0	0.00	49.80	5	9,532	0.05%
2023/09/20	24	51.55	7.1	51.35	51.30	16.9	9,490	0.18%
2023/09/19	7	50.63	1	51.00	50.50	6	9,382	0.06%
2023/09/18	6	50.10	3	50.53	50.90	3	9,376	0.03%
2023/09/15	19.4	50.90	132.3	51.07	50.60	-112.9	9,386	-1.20%	大賣/鉅額交易
2023/09/14	8	48.48	2.5	47.87	48.85	5.5	8,722	0.06%
2023/09/13	0	0.00	0.3	46.35	46.65	-0.3	8,628	0.00%
2023/09/11	1	46.25	1	46.00	46.00	0	8,719	0.00%
2023/09/08	0	0.00	5	46.50	46.30	-5	8,781	-0.06%
2023/09/07	11.1	46.16	48	45.89	45.65	-36.9	8,817	-0.42%
2023/09/06	0.2	46.39	1	46.40	46.30	-0.8	8,880	-0.01%
2023/09/05	39	47.33	39	47.30	47.30	0	8,935	0.00%
2023/09/04	38	46.40	2.4	46.48	46.50	35.6	9,162	0.39%
2023/09/01	4	45.10	2	45.10	44.90	2	9,167	0.02%
2023/08/31	1	45.60	0.1	46.20	45.30	0.9	9,261	0.01%
2023/08/28	0	0.00	2	46.20	46.10	-2	9,394	-0.02%
2023/08/25	6.1	45.98	7	46.01	45.90	-0.9	9,499	-0.01%
2023/08/24	76.1	46.28	44	46.25	46.00	32.1	9,566	0.34%
2023/08/23	5	48.30	0	0.00	47.55	5	9,478	0.05%
2023/08/22	19	48.68	19	48.74	48.70	0	9,435	0.00%
2023/08/21	10	49.69	7	49.47	49.30	3	9,449	0.03%
2023/08/18	23	51.40	22	50.43	50.50	1	9,404	0.01%
2023/08/17	1	47.40	4	47.69	47.90	-3	9,202	-0.03%
2023/08/16	44.1	47.64	11	47.60	47.60	33.1	9,232	0.36%
2023/08/15	2	49.43	1	49.30	49.00	1	9,236	0.01%
2023/08/14	1	50.00	0	0.00	49.50	1	9,286	0.01%
2023/08/11	2	49.60	2	50.08	50.60	0	9,367	0.00%
2023/08/10	5	50.00	2	49.95	50.10	3	9,379	0.03%
2023/08/09	2	49.95	2.3	50.10	50.10	-0.3	9,428	0.00%
2023/08/08	2	50.30	3	50.10	50.10	-1	9,472	-0.01%
2023/08/07	0	50.50	0	0.00	50.50	0	9,594	0.00%
2023/08/04	4	51.48	3.2	51.46	51.60	0.9	9,661	0.01%
2023/08/02	1	50.60	0.1	50.80	51.10	0.9	9,689	0.01%
2023/08/01	6	50.83	21	50.52	51.10	-15	9,706	-0.15%
2023/07/31	26.1	50.41	2	51.20	50.40	24.1	9,784	0.25%
2023/07/28	40.4	51.30	1	51.20	51.80	39.4	9,824	0.40%
2023/07/27	1	50.50	0	0.00	50.40	1	9,917	0.01%
2023/07/26	1.1	49.68	0	0.00	49.45	1.1	9,944	0.01%
2023/07/25	2	49.30	1	49.35	49.20	1	9,972	0.01%
2023/07/24	0.1	49.50	0.3	49.70	49.30	-0.2	10,070	0.00%
2023/07/21	8.5	51.08	3	50.80	50.90	5.5	10,120	0.05%
2023/07/20	0	51.40	2.3	51.64	51.90	-2.3	10,171	-0.02%
2023/07/19	0	0.00	1	50.60	50.90	-1	10,214	-0.01%
2023/07/18	14	50.77	1.3	50.56	50.40	12.7	10,362	0.12%
2023/07/17	8	50.51	3	51.07	51.00	5	10,322	0.05%
2023/07/14	2	50.60	4	50.39	50.40	-2	10,323	-0.02%
2023/07/13	10.6	50.27	7	50.74	49.30	3.6	10,335	0.03%
2023/07/12	7	51.77	1	51.50	51.60	6	10,261	0.06%
2023/07/11	0	0.00	4	53.60	53.60	-4	10,245	-0.04%
2023/07/10	19	54.63	1	53.60	53.60	18	10,259	0.18%
2023/07/07	7	56.63	6	56.75	56.70	1	10,090	0.01%
2023/07/06	2	57.60	3	57.90	57.60	-1	9,972	-0.01%
2023/07/05	7.2	57.34	8.3	57.55	57.70	-1.1	9,939	-0.01%
2023/07/04	88.2	59.93	52.2	60.29	57.30	36	9,675	0.37%
2023/07/03	13.3	58.22	18.8	58.01	58.90	-5.5	8,716	-0.06%
2023/06/30	32.9	58.97	91	58.95	59.00	-58.1	8,216	-0.71%
2023/06/29	13.2	57.65	12	57.48	57.30	1.2	7,941	0.02%
2023/06/28	12	58.28	0	0.00	58.40	12	7,880	0.15%
2023/06/27	3	59.07	10	59.15	58.80	-7	7,873	-0.09%
2023/06/26	15	59.84	3	59.20	58.80	12	7,871	0.15%
2023/06/21	3.3	59.97	11	59.92	60.20	-7.7	7,865	-0.10%
2023/06/20	2	61.40	3	61.07	61.00	-1	7,836	-0.01%
2023/06/19	6	61.68	0	0.00	61.10	6	7,892	0.08%
2023/06/16	0	0.00	3	62.53	62.60	-3	7,918	-0.04%
2023/06/15	2	62.00	1	61.90	61.70	1	7,940	0.01%
2023/06/14	9	62.41	9	62.47	62.20	0	8,067	0.00%
2023/06/13	1.6	61.72	2	61.70	61.80	-0.4	8,375	0.00%
2023/06/12	2	61.30	1.7	61.84	62.10	0.3	8,862	0.00%
2023/06/09	4	61.20	11.2	61.71	61.80	-7.2	9,553	-0.08%
2023/06/08	10.6	61.86	16.1	61.51	61.50	-5.5	9,687	-0.06%
2023/06/07	5	59.54	8	59.85	59.80	-3	9,917	-0.03%
2023/06/06	0	0.00	8	59.15	59.50	-8	9,925	-0.08%
2023/06/05	0.1	58.30	6	58.38	58.00	-5.9	9,958	-0.06%
2023/06/02	3	57.90	6.1	58.10	58.10	-3.1	10,005	-0.03%
2023/06/01	6	57.28	6	57.23	57.10	0	10,059	0.00%
2023/05/31	17	58.63	8	58.34	58.00	9	10,104	0.09%
2023/05/30	5	59.14	0	0.00	58.70	5	10,281	0.05%
2023/05/29	0	0.00	8	60.21	60.00	-8	10,361	-0.08%
2023/05/26	1	59.50	3	59.03	58.90	-2	10,595	-0.02%
2023/05/25	11.2	59.35	2.1	59.50	58.70	9.1	10,907	0.08%
2023/05/23	1	60.40	3	60.50	60.10	-2	11,458	-0.02%
2023/05/22	9	60.16	8	60.41	60.20	1	11,482	0.01%
2023/05/19	3	59.80	3	60.30	60.30	0	11,432	0.00%
2023/05/18	11.1	60.19	1	59.60	59.60	10.1	11,369	0.09%
2023/05/17	2	59.80	2	60.25	60.20	0	11,390	0.00%
2023/05/16	3.6	59.91	1	59.90	59.60	2.6	11,367	0.02%
2023/05/15	1	58.20	6	59.78	60.20	-5	11,413	-0.04%
2023/05/12	2	59.10	1	59.00	59.20	1	11,434	0.01%
2023/05/11	17.1	59.99	2	59.95	59.10	15.1	11,447	0.13%
2023/05/10	1	61.60	10.1	61.66	61.60	-9.1	11,368	-0.08%
2023/05/09	1.1	59.83	1	60.12	60.20	0.2	11,394	0.00%
2023/05/08	2.7	59.79	6.2	59.42	59.40	-3.5	11,536	-0.03%
2023/05/05	11.4	59.96	2	59.70	59.50	9.4	11,898	0.08%
2023/05/04	6.7	60.24	5	60.20	60.10	1.7	11,984	0.01%
2023/05/03	15	61.59	5	61.82	60.50	10	12,004	0.08%
2023/05/02	2	63.35	2	63.40	63.20	0	11,970	0.00%
2023/04/28	2	65.00	9	65.24	65.00	-7	12,084	-0.06%
2023/04/27	0.1	63.50	0	0.00	63.70	0.1	12,176	0.00%
2023/04/26	2.4	63.21	4	62.80	63.70	-1.7	12,253	-0.01%
2023/04/25	7	64.70	4	65.45	64.20	3	12,258	0.02%
2023/04/24	2	65.00	6.1	65.35	65.50	-4.1	12,374	-0.03%
2023/04/21	18.5	65.75	72	65.69	65.00	-53.5	12,497	-0.43%
2023/04/20	2	68.00	0.5	68.00	67.70	1.6	12,473	0.01%
2023/04/19	2	68.20	0	0.00	68.00	2	12,630	0.02%
2023/04/18	24	69.25	8	69.60	69.00	16	12,772	0.13%
2023/04/17	64	70.57	15.2	70.78	70.50	48.8	12,889	0.38%
2023/04/14	6.1	69.64	3.3	69.76	69.90	2.8	13,041	0.02%
2023/04/13	3	68.43	2	68.50	68.50	1	13,235	0.01%
2023/04/12	1	69.00	2.3	69.14	68.80	-1.3	13,442	-0.01%
2023/04/11	1	69.00	0.1	69.20	68.60	0.9	13,740	0.01%
2023/04/10	5	69.42	3.1	70.00	68.80	1.9	14,135	0.01%
2023/04/07	4	69.45	7	69.37	69.40	-3	14,505	-0.02%
2023/04/06	9.2	68.54	1	67.80	67.80	8.2	14,953	0.05%
2023/03/31	3.2	68.83	0.1	68.90	68.50	3.1	15,727	0.02%
2023/03/30	1	68.70	1	68.90	68.50	0	17,126	0.00%
2023/03/29	2.5	69.67	2	69.75	68.80	0.5	17,649	0.00%
2023/03/28	1.1	69.33	0.2	69.50	69.30	0.8	18,203	0.00%
2023/03/27	5	70.12	1	69.70	69.70	4	18,992	0.02%
2023/03/24	12	69.99	4	70.30	70.50	8	19,983	0.04%
2023/03/23	8.3	69.67	6	69.92	69.90	2.3	20,125	0.01%
2023/03/22	18	69.19	5	69.46	70.40	13	20,171	0.06%
2023/03/21	1.1	69.81	2	69.00	69.00	-0.9	20,226	0.00%
2023/03/20	4.8	69.89	7	70.09	69.60	-2.2	20,233	-0.01%
2023/03/17	13.3	68.71	3	68.97	69.00	10.3	20,203	0.05%
2023/03/16	16.4	68.89	13	68.53	68.20	3.4	20,128	0.02%
2023/03/15	19.2	71.51	3	71.57	71.00	16.2	19,886	0.08%
2023/03/14	65.4	73.22	2.1	73.03	72.50	63.3	19,571	0.32%
2023/03/13	6	80.53	16	80.33	80.50	-10	18,898	-0.05%
2023/03/10	38	80.92	24	80.12	79.10	14	18,755	0.07%
2023/03/09	3.8	80.09	17	79.91	80.10	-13.3	18,527	-0.07%
2023/03/08	39.2	78.98	5	79.26	79.00	34.2	18,647	0.18%
2023/03/07	6.1	80.63	6	80.93	80.70	0.1	18,699	0.00%
2023/03/06	3.1	81.03	8	80.86	80.60	-4.9	18,803	-0.03%
2023/03/03	7	80.30	11.5	80.49	81.10	-4.5	19,016	-0.02%
2023/03/02	17	80.23	40.4	80.77	80.70	-23.4	19,149	-0.12%
2023/03/01	14.2	78.72	7	78.34	78.60	7.2	18,998	0.04%
2023/02/24	9	79.44	14	79.67	79.60	-5	18,961	-0.03%
2023/02/23	8	79.21	10	79.35	79.20	-2	18,829	-0.01%
2023/02/22	21.1	78.00	23.2	77.33	76.70	-2.1	18,592	-0.01%
2023/02/21	16	76.28	13	76.79	77.50	3	18,344	0.02%
2023/02/20	3	73.33	2	73.80	74.00	1	18,296	0.01%
2023/02/17	5.1	72.67	0	0.00	73.30	5.1	18,522	0.03%
2023/02/15	5.3	74.32	1	73.90	73.70	4.3	19,073	0.02%
2023/02/14	2.3	74.54	7	74.81	74.80	-4.7	19,329	-0.02%
2023/02/13	8	73.46	9.4	73.81	73.80	-1.4	19,474	-0.01%
2023/02/10	6.2	75.90	1	76.00	75.50	5.2	19,706	0.03%
2023/02/09	11	77.10	3	77.73	76.90	8	20,025	0.04%
2023/02/08	1	77.70	4	77.88	77.90	-3	20,279	-0.01%
2023/02/07	1	76.90	6.2	76.69	77.60	-5.2	20,350	-0.03%
2023/02/06	26.2	76.89	9	77.63	76.10	17.2	20,482	0.08%
2023/02/03	12	80.36	16	79.74	79.50	-4	20,459	-0.02%
2023/02/02	1	77.50	18	77.99	78.60	-17	20,220	-0.08%
2023/02/01	3.1	76.77	4	76.53	76.70	-0.9	20,217	0.00%
2023/01/31	11	75.89	15.2	75.73	75.90	-4.2	20,313	-0.02%
2023/01/30	2	73.90	3	74.43	75.60	-1	20,414	0.00%
2023/01/17	21	73.90	10	74.32	73.60	11	20,433	0.05%
2023/01/16	14	73.59	24.3	73.32	73.70	-10.3	20,475	-0.05%
2023/01/13	15	74.58	1	75.10	74.50	14	20,424	0.07%
2023/01/12	5	74.18	2.6	75.42	74.10	2.4	20,536	0.01%
2023/01/11	17	77.33	10	76.63	76.10	7	20,473	0.03%
2023/01/10	9	77.44	20.3	76.82	76.50	-11.3	20,444	-0.06%
2023/01/09	24.1	77.51	16	77.44	77.50	8.1	20,639	0.04%
2023/01/06	7.4	77.18	4	77.08	77.80	3.4	20,709	0.02%
2023/01/05	7.6	78.32	5	77.44	77.10	2.6	20,762	0.01%
2023/01/04	16.1	77.44	5	78.78	77.10	11.1	20,903	0.05%
2023/01/03	3	79.67	2	80.75	79.20	1	20,825	0.00%
2022/12/30	6	80.55	5.3	80.54	80.10	0.7	20,753	0.00%
2022/12/29	31.3	79.27	15	79.10	79.20	16.3	20,637	0.08%
2022/12/28	12.1	80.87	59	80.54	79.00	-46.9	20,583	-0.23%
2022/12/27	31	83.55	25	83.32	82.10	6	20,463	0.03%
2022/12/26	68.1	84.13	21.8	83.50	82.40	46.4	20,553	0.23%
2022/12/23	32.1	85.38	25.2	85.57	86.20	6.9	20,344	0.03%
2022/12/22	70.2	84.14	90.4	85.05	87.20	-20.1	19,732	-0.10%
2022/12/21	21.1	78.68	31	78.81	79.80	-9.9	18,579	-0.05%
2022/12/20	42	77.28	97.1	77.63	76.70	-55.1	18,285	-0.30%
2022/12/19	107	78.80	38	77.47	76.20	69	18,086	0.38%	大買/
2022/12/16	44.1	75.44	65.5	77.85	78.80	-21.4	17,509	-0.12%
2022/12/15	2	71.50	4	72.35	72.50	-2	16,827	-0.01%
2022/12/14	3	69.47	1.1	69.84	70.70	1.9	17,223	0.01%
2022/12/13	31	70.99	29.2	70.16	70.30	1.9	17,331	0.01%
2022/12/12	3	69.70	2	70.00	69.30	1	17,584	0.01%
2022/12/09	2	69.35	13	69.72	70.10	-11	17,814	-0.06%
2022/12/08	3.1	68.77	1.8	68.96	68.60	1.3	18,088	0.01%
2022/12/07	18.1	70.16	3.8	70.16	69.10	14.3	18,250	0.08%
2022/12/06	20	71.94	3	72.57	70.60	17	18,254	0.09%
2022/12/05	15	74.28	0	0.00	74.30	15	18,390	0.08%
2022/12/02	1	74.70	10	74.75	74.50	-9	18,584	-0.05%
2022/12/01	5.4	76.19	4	76.23	75.30	1.4	18,774	0.01%
2022/11/30	7.9	75.46	8	75.91	76.10	-0.1	18,698	0.00%
2022/11/29	11	74.15	3	74.60	74.70	8	18,769	0.04%
2022/11/28	10	73.14	6	72.97	72.90	4	18,998	0.02%
2022/11/25	18.4	76.47	10	76.03	74.90	8.4	18,973	0.04%
2022/11/24	8	73.16	16.2	72.88	75.40	-8.2	19,000	-0.04%
2022/11/23	3.1	70.45	5	71.12	71.10	-1.9	18,785	-0.01%
2022/11/22	4	69.73	1	69.60	69.10	3	18,934	0.02%
2022/11/21	4	70.23	2	70.35	69.50	2	18,878	0.01%
2022/11/18	16	72.89	1	74.30	71.80	15	18,843	0.08%
2022/11/17	4	74.68	1	74.70	74.20	3	18,944	0.02%
2022/11/16	3	74.63	1	75.10	75.30	2	18,910	0.01%
2022/11/15	2	74.10	1.4	74.37	74.60	0.6	18,998	0.00%
2022/11/14	6	74.40	5	74.38	74.10	1	18,805	0.01%
2022/11/11	12	74.21	7	75.11	73.50	5	18,698	0.03%
2022/11/10	7.4	73.19	11.5	72.97	74.40	-4.1	18,395	-0.02%
2022/11/09	1	71.40	5	71.42	72.00	-4	18,244	-0.02%
2022/11/08	41	71.78	27	70.79	70.40	14	18,282	0.08%
2022/11/07	3	69.97	37.3	69.37	70.00	-34.3	18,009	-0.19%
2022/11/04	20	66.97	6	66.55	66.60	14	17,759	0.08%
2022/11/03	22	64.67	22	65.86	65.80	0	17,605	0.00%
2022/11/02	9.1	66.97	9.2	66.83	66.50	-0.1	17,748	0.00%
2022/11/01	8	67.11	7	66.13	66.00	1	17,590	0.01%
2022/10/31	8	67.24	9	67.86	67.70	-1	17,596	-0.01%
2022/10/28	11	68.83	11	69.62	68.50	0	17,585	0.00%
2022/10/27	30	70.28	28	69.58	70.50	2	17,529	0.01%
2022/10/26	8	68.19	13.2	68.46	69.20	-5.2	17,483	-0.03%
2022/10/25	11	68.86	13.2	68.64	67.70	-2.2	17,395	-0.01%
2022/10/24	17	68.85	18.3	69.80	68.50	-1.3	17,586	-0.01%
2022/10/21	2	66.75	3	67.33	66.50	-1	17,570	-0.01%
2022/10/20	6	64.07	4	64.93	66.90	2	17,578	0.01%
2022/10/19	15	67.79	15.1	68.10	67.90	-0.1	17,706	0.00%
2022/10/18	7	66.90	12.2	66.78	67.00	-5.2	17,674	-0.03%
2022/10/17	20	63.68	12.6	63.96	64.90	7.4	17,705	0.04%
2022/10/14	11.2	69.78	13.1	68.33	68.80	-2	17,512	-0.01%
2022/10/13	5	67.64	55.2	65.63	65.40	-50.2	17,873	-0.28%
2022/10/12	31	69.31	26	68.56	68.30	5	18,252	0.03%
2022/10/11	3	72.73	3.1	72.52	72.20	-0.1	18,103	0.00%
2022/10/07	31.2	73.58	22	73.84	73.20	9.2	17,998	0.05%
2022/10/06	15	72.96	19.1	72.32	73.60	-4.1	18,048	-0.02%
2022/10/05	65	73.51	18	73.31	72.90	47	18,103	0.26%
2022/10/04	48.1	71.54	29	71.30	71.60	19.1	18,225	0.10%
2022/10/03	63.1	69.10	69.1	69.85	70.30	-6	18,110	-0.03%
2022/09/30	15.8	65.09	22	65.56	66.80	-6.2	17,994	-0.03%
2022/09/29	5	66.80	17.1	67.53	66.50	-12.1	17,966	-0.07%
2022/09/28	40.2	67.25	45.1	67.58	65.70	-4.9	17,990	-0.03%
2022/09/27	6	70.65	8.1	70.83	71.00	-2.1	18,355	-0.01%
2022/09/26	24	71.17	27.3	70.87	69.40	-3.3	18,480	-0.02%
2022/09/23	26.7	75.83	29	75.81	74.90	-2.3	18,620	-0.01%
2022/09/22	37	75.70	19	74.84	74.70	18	18,861	0.10%
2022/09/21	11	77.18	22	77.76	78.30	-11	19,104	-0.06%
2022/09/20	6.8	75.22	12	75.46	75.10	-5.2	19,163	-0.03%
2022/09/19	14	75.72	24	76.63	74.10	-10	19,630	-0.05%
2022/09/16	11	79.18	14.1	79.63	80.70	-3.1	19,925	-0.02%
2022/09/15	15	80.65	13.3	80.97	80.70	1.7	20,286	0.01%
2022/09/14	15.5	76.11	16.2	77.63	79.10	-0.7	20,546	0.00%
2022/09/13	7.5	77.75	12	77.73	77.70	-4.5	20,614	-0.02%
2022/09/12	9	76.67	6.1	76.17	76.90	2.9	20,925	0.01%
2022/09/08	26.1	73.32	19.2	73.56	74.10	6.9	20,836	0.03%
2022/09/07	21	74.57	26.2	74.56	74.50	-5.2	20,908	-0.02%
2022/09/06	3	77.03	4	77.35	76.80	-1	20,750	0.00%
2022/09/05	27.4	77.07	19.3	77.32	76.20	8.1	20,692	0.04%
2022/09/02	19.4	80.91	9.6	80.23	78.00	9.8	20,581	0.05%
2022/09/01	7.3	84.56	6	84.35	83.70	1.3	20,346	0.01%
2022/08/31	12.4	84.71	11.9	85.59	86.80	0.5	20,415	0.00%
2022/08/30	5	86.14	2	86.50	86.10	3	20,129	0.01%
2022/08/29	5.9	87.11	5	86.38	86.30	0.9	20,111	0.00%
2022/08/26	10	93.17	14	93.39	93.10	-4	20,046	-0.02%
2022/08/25	8.1	92.58	7	92.70	92.80	1.1	20,010	0.01%
2022/08/24	12	92.33	7.1	91.83	91.30	4.9	20,068	0.02%
2022/08/23	9.1	95.01	8	94.86	94.60	1.1	20,090	0.01%
2022/08/22	34	96.20	10	95.94	95.10	24	20,154	0.12%
2022/08/19	12.1	100.80	5	100.90	100.50	7.1	20,021	0.04%
2022/08/18	4	100.50	7	100.50	101.00	-3	20,220	-0.01%
2022/08/17	1.2	102.00	1	101.50	101.50	0.2	20,697	0.00%
2022/08/16	10.2	100.11	7	100.00	99.90	3.2	21,251	0.01%
2022/08/15	68	101.69	12	101.38	101.50	56	21,871	0.26%
2022/08/12	6	103.75	2.1	104.00	104.50	4	21,770	0.02%
2022/08/11	7	103.29	3	103.33	103.00	4	21,901	0.02%
2022/08/10	5	105.30	3	103.67	103.00	2	21,885	0.01%
2022/08/09	18	105.58	12	105.29	105.00	6	21,937	0.03%
2022/08/08	7	107.79	8	106.75	107.50	-1	21,826	0.00%
2022/08/05	5	106.70	8.8	106.89	107.50	-3.8	21,846	-0.02%
2022/08/04	9	102.72	5	103.10	104.00	4	21,921	0.02%
2022/08/03	4.2	104.62	3	104.17	104.50	1.2	21,955	0.01%
2022/08/02	7.1	104.29	8	104.56	105.00	-0.9	22,088	0.00%
2022/08/01	5	106.70	4	107.13	107.50	1	22,109	0.00%
2022/07/29	4.2	106.64	37	106.99	107.00	-32.8	22,202	-0.15%
2022/07/28	7	102.93	9	103.72	102.00	-2	22,118	-0.01%
2022/07/27	13	102.85	13	103.58	104.50	0	22,091	0.00%
2022/07/26	42.1	100.58	21	102.02	100.50	21.1	22,099	0.10%
2022/07/25	19	104.13	8	104.56	104.00	11	21,952	0.05%
2022/07/22	12.1	106.37	10.1	106.15	106.50	2.1	21,993	0.01%
2022/07/21	14	105.96	14	105.79	105.50	0	22,013	0.00%
2022/07/20	45.2	106.50	11	105.36	103.50	34.2	21,989	0.16%
2022/07/19	15	127.77	34.4	129.26	131.00	-19.4	21,598	-0.09%
2022/07/18	6.1	119.58	4.1	119.64	121.00	2.1	21,147	0.01%
2022/07/15	8.1	117.82	8	117.00	117.00	0.1	21,144	0.00%
2022/07/14	1	115.01	9	117.44	118.50	-8	21,219	-0.04%
2022/07/13	12.1	115.25	12	116.42	113.50	0.1	21,063	0.00%
2022/07/12	25.2	113.70	27	112.80	112.00	-1.9	20,966	-0.01%
2022/07/11	5.2	120.31	44	119.83	120.50	-38.8	20,719	-0.19%
2022/07/08	31.2	120.15	36	120.83	120.50	-4.8	20,675	-0.02%
2022/07/07	23.1	116.06	26	115.79	116.50	-2.9	20,505	-0.01%
2022/07/06	50	114.16	41	114.52	113.50	9	20,500	0.04%
2022/07/05	59.3	115.45	21	115.76	116.00	38.3	20,405	0.19%
2022/07/04	13.1	112.82	19	113.79	115.50	-5.9	19,948	-0.03%
2022/07/01	27.3	116.25	15	117.37	111.00	12.3	19,836	0.06%
2022/06/30	38	119.69	40	117.86	119.00	-2	19,480	-0.01%
2022/06/29	20.1	121.67	13	122.46	120.00	7.1	19,155	0.04%
2022/06/28	10.1	126.63	6.2	126.26	128.00	3.9	18,787	0.02%
2022/06/27	24	124.33	52.3	127.20	128.00	-28.3	18,412	-0.15%
2022/06/24	48.1	116.40	52	116.27	116.50	-3.9	17,937	-0.02%
2022/06/23	65.2	112.77	34	112.75	110.50	31.2	17,617	0.18%
2022/06/22	20.1	117.93	26.3	118.91	120.00	-6.1	17,276	-0.04%
2022/06/21	23.1	122.83	25	121.80	123.50	-1.9	16,758	-0.01%
2022/06/20	43.3	123.17	51	122.01	119.50	-7.7	16,534	-0.05%
2022/06/17	22.1	131.26	12	131.42	131.00	10.1	16,156	0.06%
2022/06/16	15.1	135.70	13.1	135.13	131.00	2.1	15,984	0.01%
2022/06/15	4.1	142.02	2	142.50	140.50	2.1	16,030	0.01%
2022/06/14	11	143.36	9	142.72	143.00	2	16,380	0.01%
2022/06/13	9.2	144.43	3	143.17	143.00	6.2	17,312	0.04%
2022/06/10	6.3	151.08	4	151.00	150.00	2.3	17,735	0.01%
2022/06/09	14.2	155.76	4.3	156.00	155.00	9.9	17,977	0.06%
2022/06/08	4	160.63	1	160.00	161.50	3	18,124	0.02%
2022/06/07	15	159.60	12	159.08	159.00	3	18,565	0.02%
2022/06/06	14	161.54	10	160.10	158.50	4	19,086	0.02%
2022/06/02	1	160.00	2	159.00	158.50	-1	19,672	-0.01%
2022/06/01	1	161.00	10.1	159.62	159.50	-9.1	20,734	-0.04%
2022/05/31	14.1	157.07	5	156.70	157.00	9.1	22,047	0.04%
2022/05/30	9.1	159.51	4.1	159.38	158.50	5	22,405	0.02%
2022/05/27	1	158.00	10	159.15	160.50	-9	22,706	-0.04%
2022/05/26	12.1	159.19	10.7	161.19	156.50	1.5	23,032	0.01%
2022/05/25	13	160.23	9.4	160.43	160.50	3.6	23,196	0.02%
2022/05/24	16	164.50	19.5	163.71	161.50	-3.5	23,415	-0.01%
2022/05/23	6	159.58	44.8	160.74	163.50	-38.8	23,452	-0.17%
2022/05/20	1	146.56	3.1	148.16	149.00	-2.1	23,616	-0.01%
2022/05/19	12	141.58	19	144.61	146.00	-7	24,528	-0.03%
2022/05/18	3	145.34	3	145.33	147.50	0	25,491	0.00%
2022/05/17	6	145.83	4	148.21	143.00	2	26,034	0.01%
2022/05/16	3.1	149.02	4	150.25	148.00	-0.9	26,380	0.00%
2022/05/13	1	153.50	5	152.00	153.50	-4	26,755	-0.01%
2022/05/12	12	150.79	36	149.61	148.50	-24	27,852	-0.09%
2022/05/11	4	151.50	5.3	151.90	151.50	-1.3	28,048	0.00%
2022/05/10	5	150.90	6	150.67	151.50	-1	28,426	0.00%
2022/05/09	12	151.04	14.1	149.74	148.00	-2.1	28,842	-0.01%
2022/05/06	4	151.24	4.5	151.50	151.50	-0.5	29,843	0.00%
2022/05/05	9	152.00	18	151.86	153.00	-9	29,960	-0.03%
2022/05/04	2	148.75	2	148.75	148.50	0	29,923	0.00%
2022/05/03	28	144.41	0.1	145.00	146.00	27.9	30,123	0.09%
2022/04/29	6	146.75	5	146.30	146.00	1	30,426	0.00%
2022/04/28	13.2	142.90	4	144.13	142.00	9.2	30,615	0.03%
2022/04/27	23.1	142.38	47	142.55	144.00	-23.9	30,648	-0.08%
2022/04/26	13.2	147.14	4	150.25	145.00	9.2	30,761	0.03%
2022/04/25	14.3	150.09	8.1	150.80	148.00	6.2	30,860	0.02%
2022/04/22	15	155.57	6	156.75	156.00	9	30,890	0.03%
2022/04/21	4	158.00	21	158.71	157.50	-17	31,098	-0.05%
2022/04/20	11	156.68	9	156.89	155.50	2	31,348	0.01%
2022/04/19	1.1	155.52	5.3	155.88	156.00	-4.3	31,482	-0.01%
2022/04/18	7	152.43	6.1	151.67	151.00	0.9	31,728	0.00%
2022/04/15	3	155.17	3.2	155.16	155.00	-0.2	32,036	0.00%
2022/04/14	8	155.94	1	154.50	154.50	7	32,163	0.02%
2022/04/13	7.1	156.01	11.1	156.87	158.00	-4	32,253	-0.01%
2022/04/12	10.1	149.46	7.1	150.92	153.00	3	32,311	0.01%
2022/04/11	20	153.70	5	154.50	151.50	15	32,351	0.05%
2022/04/08	7	153.43	3	154.67	154.00	4	32,947	0.01%
2022/04/07	18.4	151.00	1	150.99	149.50	17.4	33,063	0.05%
2022/04/06	18.3	155.53	7	155.86	156.00	11.3	33,093	0.03%
2022/04/01	13	158.46	14	159.86	160.00	-1	33,478	0.00%
2022/03/31	21.1	157.59	8	158.50	158.50	13.1	33,528	0.04%
2022/03/30	4.4	158.75	8.1	158.57	160.00	-3.7	33,688	-0.01%
2022/03/29	9.1	156.15	6	155.58	154.50	3.1	33,769	0.01%
2022/03/28	11.4	154.78	9	155.22	156.00	2.4	34,092	0.01%
2022/03/25	44.6	155.34	6	155.75	153.50	38.6	34,467	0.11%
2022/03/24	3.3	161.80	2	160.75	160.00	1.3	34,857	0.00%
2022/03/23	3	163.00	1	165.00	163.00	2	35,566	0.01%
2022/03/22	6.2	164.00	3	164.00	162.50	3.2	36,222	0.01%
2022/03/21	6.3	163.60	5	164.40	163.00	1.3	37,126	0.00%
2022/03/18	14.1	161.90	5	161.60	163.00	9.1	38,261	0.02%
2022/03/17	14.1	163.60	15.3	167.25	168.00	-1.2	38,841	0.00%
2022/03/16	44	165.59	24.3	165.38	161.50	19.7	39,919	0.05%
2022/03/15	12.1	179.13	1	180.50	172.50	11.1	39,944	0.03%
2022/03/14	13	178.81	20	179.95	182.00	-7	41,030	-0.02%
2022/03/11	34.3	175.46	16	175.22	175.00	18.3	42,473	0.04%
2022/03/10	4.1	178.31	4.3	177.70	176.50	-0.1	43,249	0.00%
2022/03/09	20.7	173.85	13.4	173.81	174.00	7.2	43,857	0.02%
2022/03/08	30.6	171.63	28	170.00	170.50	2.6	44,460	0.01%
2022/03/07	61.5	188.14	63.3	186.81	180.00	-1.8	43,865	0.00%
2022/03/04	44.1	196.89	61.2	195.41	192.00	-17.2	43,042	-0.04%
2022/03/03	22	194.11	21	193.55	192.00	1	41,921	0.00%
2022/03/02	13.2	192.48	18	191.56	190.50	-4.8	41,774	-0.01%
2022/03/01	6	191.24	44	192.82	193.00	-38	41,636	-0.09%
2022/02/25	64	187.32	27.5	186.64	187.00	36.5	41,391	0.09%
2022/02/24	29.8	187.03	29	185.21	182.00	0.8	41,218	0.00%
2022/02/23	35	188.49	46	188.13	190.00	-11	40,843	-0.03%
2022/02/22	32.1	184.09	35	184.43	181.50	-2.9	40,488	-0.01%
2022/02/21	30	197.58	22	196.91	195.00	8	39,762	0.02%
2022/02/18	21	192.62	42.2	189.95	194.50	-21.2	39,031	-0.05%
2022/02/17	10	185.35	17	184.71	183.00	-7	38,225	-0.02%
2022/02/16	26	183.94	28.2	184.21	183.50	-2.2	37,912	-0.01%
2022/02/15	32	181.06	21	179.14	178.50	11	38,206	0.03%
2022/02/14	57	179.46	64.1	180.10	180.00	-7.1	38,783	-0.02%
2022/02/11	7.5	175.73	10	174.85	172.00	-2.5	38,390	-0.01%
2022/02/10	13	175.31	14.1	175.04	175.50	-1.1	39,037	0.00%
2022/02/09	16	176.38	19.1	173.68	173.50	-3.1	39,741	-0.01%
2022/02/08	21.2	167.89	21.3	171.48	172.00	-0.1	39,830	0.00%
2022/02/07	29	157.48	11.3	156.76	162.00	17.7	39,996	0.04%
2022/01/26	1.4	147.76	1.3	149.55	147.50	0	41,239	0.00%
2022/01/25	11.1	148.64	24	146.80	145.50	-13	41,581	-0.03%
2022/01/24	4.2	151.43	6	150.25	153.00	-1.8	41,813	0.00%
2022/01/21	20	155.95	9.2	154.54	151.50	10.9	42,137	0.03%
2022/01/20	5.1	161.23	5	161.70	161.00	0.1	42,290	0.00%
2022/01/19	8.1	162.73	3.2	161.86	161.50	4.9	42,524	0.01%
2022/01/18	5.4	166.22	5.1	166.01	166.00	0.3	42,715	0.00%
2022/01/17	10	167.80	5	166.90	166.00	5	43,550	0.01%
2022/01/14	9.1	168.24	11.1	168.39	173.50	-2	44,029	0.00%
2022/01/13	17	172.35	8	171.50	168.50	9	44,460	0.02%
2022/01/12	16	178.28	5	178.20	176.00	11	44,725	0.02%
2022/01/11	23	180.87	28	180.96	181.50	-5	45,521	-0.01%
2022/01/10	19.3	181.44	5	180.70	179.50	14.3	46,605	0.03%
2022/01/07	9	187.61	6	188.42	187.50	3	47,315	0.01%
2022/01/06	20	192.75	23	191.59	191.00	-3	48,866	-0.01%
2022/01/05	24.1	191.67	18	191.64	191.00	6.1	49,726	0.01%
2022/01/04	17.1	187.44	21	186.95	191.50	-3.9	50,499	-0.01%
2022/01/03	57	188.62	46.3	186.71	187.50	10.7	51,296	0.02%
2021/12/30	11.5	200.35	4	198.63	198.50	7.5	51,827	0.01%
2021/12/29	16	201.28	8	201.50	201.00	8	52,778	0.02%
2021/12/28	48	203.30	51.2	203.98	200.50	-3.2	54,654	-0.01%
2021/12/27	3	199.83	2.1	199.02	199.00	0.9	55,451	0.00%
2021/12/24	9.1	200.65	8	201.50	199.00	1.1	56,326	0.00%
2021/12/23	12.5	204.29	10.4	201.26	200.00	2.1	56,322	0.00%
2021/12/22	19.4	204.07	16.1	203.69	204.00	3.3	56,540	0.01%
2021/12/21	13.1	200.54	31.5	203.17	207.00	-18.4	56,543	-0.03%
2021/12/20	42.1	198.67	74	196.11	199.00	-32	56,620	-0.06%
2021/12/17	79	203.18	26.3	201.84	200.00	52.8	56,644	0.09%
2021/12/16	22.1	199.86	19	198.79	196.50	3.1	56,315	0.01%
2021/12/15	28.2	194.88	48	195.42	199.00	-19.8	56,196	-0.04%
2021/12/14	55.1	194.20	57.2	198.94	189.50	-2.1	56,156	0.00%
2021/12/13	27	207.81	57.3	202.85	201.50	-30.3	55,319	-0.05%
2021/12/10	107.4	204.38	51.6	206.93	210.50	55.8	55,553	0.10%	大買/
2021/12/09	80.3	200.31	138.5	199.67	208.00	-58.2	54,894	-0.11%	大賣/
2021/12/08	197.2	198.45	191.6	196.51	197.00	5.6	54,715	0.01%	大買/大賣/
2021/12/07	192.2	181.07	219.4	182.76	191.00	-27.2	54,241	-0.05%	大買/大賣/
2021/12/06	62.1	172.79	71	175.16	176.50	-8.9	53,587	-0.02%
2021/12/03	67.1	169.84	54	168.56	164.50	13	53,625	0.02%
2021/12/02	14.1	162.89	27.7	165.92	169.50	-13.6	53,692	-0.03%
2021/12/01	3	154.83	1	154.50	154.50	2	53,099	0.00%
2021/11/30	1.1	155.59	2.4	156.25	156.50	-1.3	53,553	0.00%
2021/11/29	6	154.58	6.1	154.41	153.00	-0.1	54,150	0.00%
2021/11/26	13.3	156.19	14	156.00	152.00	-0.8	55,260	0.00%
2021/11/25	10	157.00	12	157.63	157.50	-2	55,943	0.00%
2021/11/24	19.1	154.00	9	154.06	154.00	10.1	56,530	0.02%
2021/11/23	3.2	154.97	2	156.75	154.00	1.2	58,328	0.00%
2021/11/22	4.1	156.98	5.1	155.60	154.50	-1.1	60,206	0.00%
2021/11/19	12.4	157.69	12	157.42	156.00	0.4	61,871	0.00%
2021/11/18	2	161.25	4	160.00	160.50	-2	64,140	0.00%
2021/11/17	14.3	157.90	10	157.50	158.50	4.3	66,010	0.01%
2021/11/16	7.6	159.00	11	159.91	161.00	-3.4	67,378	-0.01%
2021/11/15	33.4	159.14	10.2	159.24	157.00	23.2	69,856	0.03%
2021/11/12	25	160.58	56.1	159.48	159.00	-31.1	71,211	-0.04%
2021/11/11	112.6	172.27	112.6	171.69	159.50	-0.1	71,484	0.00%	大買/大賣/
2021/11/10	204.7	185.09	161	183.20	177.00	43.7	72,107	0.06%	大買/大賣/
2021/11/09	37.4	186.67	54.3	185.74	183.50	-16.9	73,224	-0.02%
2021/11/08	60.6	185.65	56.2	186.47	190.00	4.4	73,787	0.01%
2021/11/05	47	173.49	53.1	174.93	178.00	-6.1	74,735	-0.01%
2021/11/04	184.2	178.79	171.2	177.65	174.50	13.1	76,083	0.02%	大買/大賣/
2021/11/03	50.5	169.84	44.6	171.98	171.50	5.9	76,323	0.01%
2021/11/02	77.2	161.74	83.5	161.49	161.00	-6.3	76,868	-0.01%
2021/11/01	19.1	162.29	15.2	162.45	158.50	3.9	77,612	0.00%
2021/10/29	26	159.83	31.6	159.87	160.00	-5.6	78,267	-0.01%
2021/10/28	41	157.61	52.7	156.90	153.50	-11.7	79,584	-0.01%
2021/10/27	18	154.14	14.2	153.75	153.00	3.8	82,036	0.00%
2021/10/26	54.1	159.35	54.3	157.08	157.00	-0.2	84,992	0.00%
2021/10/25	93.6	156.21	56.9	157.20	157.50	36.7	87,571	0.04%
2021/10/22	76	154.82	83	154.64	152.50	-7	90,066	-0.01%
2021/10/21	54	162.85	64	163.23	159.00	-10	91,770	-0.01%
2021/10/20	50	162.15	64	160.77	159.50	-14	92,550	-0.02%
2021/10/19	51	161.93	46.1	160.38	158.00	5	94,278	0.01%
2021/10/18	96.1	152.92	113.3	153.21	160.00	-17.2	96,471	-0.02%	大賣/
2021/10/15	50.1	161.90	45	162.17	161.00	5.1	97,931	0.01%
2021/10/14	66.3	158.89	72.3	158.77	164.50	-6	98,982	-0.01%
2021/10/13	43.4	158.46	52	157.11	155.00	-8.6	99,248	-0.01%
2021/10/12	41.1	159.56	26	156.65	153.50	15.1	101,711	0.01%
2021/10/08	94.1	167.53	96.1	167.69	169.50	-2	102,911	0.00%
2021/10/07	66	169.69	68.2	171.40	171.50	-2.2	105,121	0.00%
2021/10/06	28.5	166.53	50	165.23	161.50	-21.6	106,167	-0.02%
2021/10/05	127	164.92	135.4	167.40	173.00	-8.4	107,309	-0.01%	大買/大賣/
2021/10/04	61.9	172.16	61.4	176.17	165.50	0.5	108,342	0.00%
2021/10/01	47.2	190.35	29.6	189.18	183.50	17.6	110,613	0.02%
2021/09/30	41	203.90	51	203.60	203.50	-10	112,158	-0.01%
2021/09/29	43.1	200.75	38	201.46	200.50	5.1	113,993	0.00%
2021/09/28	37.9	202.76	25	202.70	203.50	12.9	115,755	0.01%
2021/09/27	28	214.02	23	211.80	208.00	5	117,732	0.00%
2021/09/24	36	212.03	50.8	214.08	215.00	-14.8	121,860	-0.01%
2021/09/23	17.1	208.85	21	208.64	207.50	-3.9	123,853	0.00%
2021/09/22	39.1	205.01	35	204.79	203.00	4.1	127,961	0.00%
2021/09/17	14	207.14	33.2	207.57	210.00	-19.2	129,019	-0.01%
2021/09/16	46.2	202.60	37	203.43	200.50	9.2	131,239	0.01%
2021/09/15	51.3	202.21	57	201.08	205.00	-5.8	132,972	0.00%
2021/09/14	28.9	204.91	36	205.51	201.50	-7.2	136,191	-0.01%
2021/09/13	64.4	213.23	31.1	213.84	210.00	33.3	138,442	0.02%
2021/09/10	59.1	209.56	63.2	211.27	211.50	-4.1	139,336	0.00%
2021/09/09	183.4	208.70	154.3	207.75	207.50	29.1	140,530	0.02%	大買/大賣/
2021/09/08	45.8	212.82	31.1	213.32	213.00	14.7	141,059	0.01%
2021/09/07	23.1	205.64	58	205.05	209.50	-35	141,359	-0.02%
2021/09/06	28.3	218.23	25	217.52	211.00	3.3	140,707	0.00%
2021/09/03	53.5	230.08	61.1	229.17	222.00	-7.6	140,444	-0.01%
2021/09/02	35.2	239.24	43.1	238.67	235.50	-7.9	139,951	-0.01%
2021/09/01	93.1	238.72	74	241.77	235.00	19.1	139,269	0.01%
2021/08/31	109	247.94	105.2	249.32	248.00	3.8	138,045	0.00%	大買/大賣/
2021/08/30	46.2	255.30	30.2	255.30	249.00	16.1	137,102	0.01%
2021/08/27	73.2	256.38	85.2	257.22	252.00	-12	136,378	-0.01%
2021/08/26	176.1	257.58	163	256.59	258.00	13.1	134,570	0.01%	大買/大賣/
2021/08/25	104	249.98	120.4	250.35	262.00	-16.4	132,823	-0.01%	大買/大賣/
2021/08/24	198.1	251.52	180	244.94	244.00	18	131,087	0.01%	大買/大賣/
2021/08/23	68.2	239.75	61.6	244.63	248.00	6.7	129,142	0.01%
2021/08/20	101	217.39	203	219.00	225.50	-102	129,352	-0.08%	大買/大賣/鉅額交易
2021/08/19	293.2	226.02	168	225.00	213.00	125.2	130,804	0.10%	大買/大賣/鉅額交易
2021/08/18	79	213.81	138.1	215.67	226.00	-59.1	129,864	-0.05%	大賣/
2021/08/17	45.3	211.90	42	213.27	205.50	3.3	130,875	0.00%
2021/08/16	53	213.02	51	213.89	215.00	2	131,847	0.00%
2021/08/13	117.4	226.47	70	225.15	215.00	47.4	131,260	0.04%	大買/
2021/08/12	86	219.16	100.2	220.14	230.00	-14.1	131,665	-0.01%
2021/08/11	84.2	218.64	74.4	216.47	217.00	9.8	131,247	0.01%
2021/08/10	213.4	233.56	208.1	231.47	225.00	5.3	129,537	0.00%	大買/大賣/
2021/08/09	114.4	234.00	105.4	236.93	229.00	9.1	128,839	0.01%	大買/大賣/
2021/08/06	151	231.69	214.2	234.32	231.00	-63.2	128,536	-0.05%	大買/大賣/
2021/08/05	75.6	227.90	35.1	223.66	221.00	40.5	127,154	0.03%
2021/08/04	85.2	232.89	104	232.95	233.00	-18.8	126,543	-0.01%	大賣/
2021/08/03	150.2	232.58	125	232.55	229.00	25.2	126,639	0.02%	大買/大賣/
2021/08/02	102.2	224.33	142.1	225.68	232.00	-39.8	125,565	-0.03%	大買/大賣/
2021/07/30	191	240.21	113.7	242.11	223.50	77.3	123,176	0.06%	大買/大賣/
2021/07/29	165.3	235.39	218	237.33	248.00	-52.7	120,666	-0.04%	大買/大賣/
2021/07/28	136.5	208.08	143	210.27	225.50	-6.5	118,502	-0.01%	大買/大賣/
2021/07/27	110.3	205.41	131.3	205.28	205.00	-21	116,098	-0.02%	大買/大賣/
2021/07/26	122.8	228.84	76.6	225.60	216.50	46.2	115,006	0.04%	大買/
2021/07/23	137.1	245.43	114.1	243.98	240.00	23	113,819	0.02%	大買/大賣/
2021/07/22	155.4	229.90	202.8	232.42	240.00	-47.4	112,099	-0.04%	大買/大賣/
2021/07/21	194.5	255.05	172.2	252.63	238.50	22.3	109,689	0.02%	大買/大賣/
2021/07/20	142.1	272.23	146	268.85	260.50	-3.8	107,231	0.00%	大買/大賣/
2021/07/19	172.2	292.06	148.6	294.01	286.00	23.6	105,706	0.02%	大買/大賣/
2021/07/16	270.9	290.78	242.2	293.11	286.00	28.7	105,178	0.03%	大買/大賣/
2021/07/15	80.1	268.79	103.2	268.79	278.50	-23.2	102,364	-0.02%	大賣/
2021/07/14	137.9	250.99	151	254.52	253.50	-13.2	101,196	-0.01%	大買/大賣/
2021/07/13	165.3	280.82	149.1	274.42	258.50	16.2	98,531	0.02%	大買/大賣/
2021/07/12	123.4	289.35	128.6	291.26	287.00	-5.2	96,744	-0.01%	大買/大賣/
2021/07/09	142.8	290.69	129.6	292.85	275.00	13.2	94,700	0.01%	大買/大賣/
2021/07/08	151.8	279.32	187.4	278.63	304.00	-35.6	92,400	-0.04%	大買/大賣/
2021/07/07	120.2	290.24	131.7	285.36	276.50	-11.4	89,534	-0.01%	大買/大賣/
2021/07/06	125.8	310.99	99.6	310.56	296.00	26.2	87,537	0.03%	大買/
2021/07/05	171.7	313.23	146	309.74	302.00	25.7	85,714	0.03%	大買/大賣/
2021/07/02	146.4	335.63	211.7	330.34	326.50	-65.3	83,762	-0.08%	大買/大賣/
2021/07/01	263.8	338.66	243.5	338.84	336.00	20.3	81,705	0.02%	大買/大賣/
2021/06/30	58.2	307.42	89.5	312.66	321.00	-31.3	77,304	-0.04%
2021/06/29	194.3	310.37	149.7	306.93	292.00	44.6	75,146	0.06%	大買/大賣/
2021/06/28	70.4	289.36	35.4	295.94	300.00	35	71,395	0.05%
2021/06/25	85	263.95	123.8	268.55	273.00	-38.8	70,194	-0.06%	大賣/
2021/06/24	142.1	233.34	60	236.05	248.50	82.1	67,663	0.12%	大買/
2021/06/23	150	246.61	206.2	242.25	226.00	-56.1	65,883	-0.09%	大買/大賣/
2021/06/22	86.5	265.61	49.1	264.98	251.00	37.4	61,674	0.06%
2021/06/21	70.3	245.99	28.1	246.77	249.00	42.2	58,851	0.07%
2021/06/18	87.1	211.88	108.7	217.05	226.50	-21.6	58,156	-0.04%	大賣/
2021/06/17	103.6	204.60	77.1	203.45	206.00	26.5	56,643	0.05%	大買/
2021/06/16	94.7	203.13	27	207.17	205.50	67.7	55,154	0.12%
2021/06/15	9	186.00	31	190.84	191.50	-22	53,839	-0.04%
2021/06/11	1	174.50	31.3	170.39	174.50	-30.3	53,432	-0.06%
2021/06/10	7.1	152.65	6	156.17	159.00	1.1	53,228	0.00%
2021/06/09	10	159.55	4	161.50	160.00	6	53,324	0.01%
2021/06/08	8	160.19	6	159.50	165.00	2	53,404	0.00%
2021/06/07	7	143.36	0.4	140.50	153.00	6.7	53,464	0.01%
2021/06/04	8.2	157.52	2.4	156.26	155.50	5.9	53,521	0.01%
2021/06/03	14.5	165.40	13.1	162.55	161.00	1.4	53,592	0.00%
2021/06/02	12	163.54	13	163.46	160.00	-1	53,515	0.00%
2021/06/01	13.4	156.14	18	152.33	159.50	-4.7	53,205	-0.01%
2021/05/31	59.6	149.99	28.5	148.64	145.00	31.1	53,006	0.06%
2021/05/28	39	148.91	80	151.46	154.50	-41	52,533	-0.08%
2021/05/27	56.1	137.43	63	138.76	140.50	-6.9	50,723	-0.01%
2021/05/26	65	121.83	69.9	123.40	128.00	-4.9	47,866	-0.01%
2021/05/25	476.7	127.98	488	122.19	116.50	-11.4	46,237	-0.02%	大買/大賣/
2021/05/24	119.2	120.92	127.6	121.88	125.00	-8.4	43,825	-0.02%	大買/大賣/
2021/05/21	84	111.04	105.5	113.78	114.00	-21.5	42,234	-0.05%	大賣/
2021/05/20	68.1	97.96	136.9	99.35	104.00	-68.8	41,724	-0.16%	大賣/
2021/05/19	165.5	92.56	139.2	93.87	94.60	26.3	39,609	0.07%	大買/大賣/
2021/05/18	53	84.70	51	85.27	86.00	2	39,042	0.01%
2021/05/17	100	77.31	122	76.46	78.20	-22	38,911	-0.06%	大賣/
2021/05/14	111	77.93	119	77.17	81.60	-8	37,764	-0.02%	大買/大賣/
2021/05/13	55.4	80.98	55.6	81.68	80.10	-0.2	36,679	0.00%
2021/05/12	47.7	91.31	16.3	92.00	88.90	31.5	36,346	0.09%
2021/05/11	88.6	101.13	133.5	100.36	98.70	-44.9	36,361	-0.12%	大賣/
2021/05/10	52.3	99.04	134.3	100.76	101.50	-82.1	35,317	-0.23%	大賣/
2021/05/07	46	90.41	50	91.44	92.30	-4	34,558	-0.01%
2021/05/06	99.1	91.85	43	90.32	89.90	56.1	34,312	0.16%
2021/05/05	44.3	93.03	57	93.01	92.50	-12.8	33,721	-0.04%
2021/05/04	115	98.42	70.3	92.45	91.40	44.8	33,189	0.13%	大買/
2021/05/03	79.3	101.02	104	100.68	101.50	-24.8	32,428	-0.08%	大賣/
2021/04/29	15.1	92.74	25	93.65	94.70	-9.9	31,563	-0.03%
2021/04/28	90.2	94.52	55	94.04	92.50	35.2	31,936	0.11%
2021/04/27	70.5	93.34	87	92.39	91.20	-16.5	31,941	-0.05%
2021/04/26	18	86.08	68.5	88.79	90.20	-50.5	31,963	-0.16%
2021/04/23	62.1	84.24	37	83.45	82.00	25.1	32,715	0.08%
2021/04/22	118.2	92.38	85	91.56	85.80	33.2	32,945	0.10%	大買/
2021/04/21	32	86.61	65.1	88.57	89.60	-33.1	32,068	-0.10%
2021/04/20	89	80.49	72	80.21	81.50	17	31,928	0.05%
2021/04/19	47	78.98	31	79.90	80.60	16	32,264	0.05%
2021/04/16	33	69.48	51	70.56	73.30	-18	32,430	-0.06%
2021/04/15	7	65.69	40	65.00	66.70	-33	32,892	-0.10%
2021/04/14	62.2	64.64	89	65.41	65.30	-26.8	34,186	-0.08%
2021/04/13	93	64.42	232	65.34	64.30	-139	34,459	-0.40%	大賣/鉅額交易
2021/04/12	37	63.26	55	63.45	64.00	-18	35,159	-0.05%
2021/04/09	34	57.91	48	56.81	58.20	-14	36,862	-0.04%
2021/04/08	11	58.81	11	58.85	58.90	0	37,908	0.00%
2021/04/07	5	58.10	32	57.45	58.70	-27	39,236	-0.07%
2021/04/06	15	56.91	28	56.29	57.40	-13	42,280	-0.03%
2021/04/01	23	56.17	44	55.98	55.90	-21	43,279	-0.05%
2021/03/31	182	57.16	149	56.08	55.10	33	44,129	0.07%	大買/大賣/
2021/03/30	49	54.44	17	54.84	54.60	32	44,067	0.07%
2021/03/29	14	55.39	45	54.89	55.40	-31	44,720	-0.07%
2021/03/26	29	51.25	18	51.26	52.90	11	46,649	0.02%
2021/03/25	15	50.40	20	49.91	49.90	-5	47,659	-0.01%
2021/03/24	59	51.98	63	51.68	52.00	-4	48,732	-0.01%
2021/03/23	101	53.21	125	52.05	51.70	-24	48,863	-0.05%	大買/大賣/
2021/03/22	23	54.07	59.2	53.86	54.50	-36.2	48,009	-0.08%
2021/03/19	153	50.07	75.1	49.89	49.55	77.9	47,755	0.16%	大買/
2021/03/18	7	49.69	11	49.89	49.95	-4	48,015	-0.01%
2021/03/17	13	48.88	16	49.09	49.00	-3	48,441	-0.01%
2021/03/16	18	48.22	22	48.37	48.65	-4	48,956	-0.01%
2021/03/15	19	48.33	21	48.61	48.70	-2	49,649	0.00%
2021/03/12	22	48.06	15	48.15	47.40	7	50,455	0.01%
2021/03/11	36	47.67	44	47.81	47.25	-8	50,756	-0.02%
2021/03/10	102.1	47.08	33	47.50	47.00	69.1	50,926	0.14%	大買/
2021/03/09	53.1	47.17	8.2	46.97	47.50	44.9	51,141	0.09%
2021/03/08	9	46.25	5	46.85	45.40	4	51,479	0.01%
2021/03/05	20	45.88	21	46.11	45.85	-1	51,890	0.00%
2021/03/04	28	46.34	19	46.32	46.05	9	52,319	0.02%
2021/03/03	0	47.30	5	46.91	47.30	-5	52,717	-0.01%
2021/03/02	25	47.96	30	49.58	45.50	-5	53,775	-0.01%
2021/02/26	21	46.64	20.1	47.55	47.95	1	54,074	0.00%
2021/02/25	14	47.55	11	47.64	47.30	3	54,060	0.01%
2021/02/24	32	46.73	38	46.82	46.00	-6	54,183	-0.01%
2021/02/23	61	47.95	56	47.86	46.70	5	54,262	0.01%
2021/02/22	63.1	47.14	46	47.11	46.75	17.1	54,800	0.03%
2021/02/19	13	44.70	8	44.60	44.50	5	54,951	0.01%
2021/02/18	40	45.68	30	46.05	45.25	10	55,206	0.02%
2021/02/17	20	42.77	35	43.36	43.90	-15	54,788	-0.03%
2021/02/05	21	42.87	5.1	42.36	42.20	15.9	54,773	0.03%
2021/02/04	7	43.14	36	42.86	43.50	-29	54,818	-0.05%
2021/02/03	52	43.32	20	43.63	42.25	32	55,361	0.06%
2021/02/02	32	43.73	22	43.41	43.50	10	56,019	0.02%
2021/02/01	11	41.61	23	41.59	41.35	-12	55,488	-0.02%
2021/01/29	29	43.97	14	43.31	42.80	15	55,267	0.03%
2021/01/28	25	45.01	31	44.70	44.75	-6	55,130	-0.01%
2021/01/27	15	45.20	18	45.50	44.55	-3	54,963	-0.01%
2021/01/26	30	45.66	30	45.09	45.60	0	55,058	0.00%
2021/01/25	3	46.25	26	45.49	45.65	-23	54,998	-0.04%
2021/01/22	45	44.54	43	44.74	44.80	2	54,629	0.00%
2021/01/21	32	43.84	38	43.73	42.70	-6	54,212	-0.01%
2021/01/20	87	43.01	65	42.64	42.10	22	53,579	0.04%
2021/01/19	41	44.38	37	44.43	43.20	4	52,968	0.01%
2021/01/18	42	43.38	46	42.84	45.10	-4	52,507	-0.01%
2021/01/15	125	44.57	32	44.47	43.25	93	51,347	0.18%	大買/
2021/01/14	41	49.36	22	49.54	48.05	19	50,492	0.04%
2021/01/13	15	48.79	17	48.79	48.00	-2	50,040	0.00%
2021/01/12	109	49.76	91	49.29	49.05	18	49,715	0.04%	大買/
2021/01/11	22	49.39	14	50.04	50.40	8	48,278	0.02%
2021/01/08	35	47.85	63	48.35	48.50	-28	47,488	-0.06%
2021/01/07	137	47.57	106	46.38	47.35	31	46,536	0.07%	大買/大賣/
2021/01/06	118	52.66	91	52.56	50.30	27	45,072	0.06%	大買/
2021/01/05	90	54.94	74	55.33	54.60	16	44,340	0.04%
2021/01/04	67	55.04	105.1	55.86	57.10	-38.1	43,023	-0.09%	大賣/
2020/12/31	60	51.54	87	51.79	52.90	-27	40,875	-0.07%
2020/12/30	46	49.14	82	49.94	50.10	-36	39,737	-0.09%
2020/12/29	247	52.65	119.5	52.87	49.35	127.5	38,285	0.33%	大買/大賣/鉅額交易
2020/12/28	38.1	50.64	62.2	52.48	52.80	-24.2	35,075	-0.07%
2020/12/25	44.5	47.78	50	47.99	48.00	-5.5	33,634	-0.02%
2020/12/24	44	45.93	55	45.62	45.25	-11	32,551	-0.03%
2020/12/23	52	44.04	49	43.92	45.45	3	32,156	0.01%
2020/12/22	119	46.80	86	46.95	43.15	33	31,216	0.11%	大買/
2020/12/21	29	45.29	63	46.80	47.50	-34	28,681	-0.12%
2020/12/18	71	43.65	54	43.58	43.20	17	27,305	0.06%
2020/12/17	12	41.45	29	41.58	42.35	-17	25,975	-0.07%
2020/12/16	9	40.60	10	40.85	41.00	-1	25,507	0.00%
2020/12/15	92	40.72	84	40.59	40.00	8	25,254	0.03%
2020/12/14	39	40.21	49	40.28	40.75	-10	24,601	-0.04%
2020/12/11	192	40.68	157	39.96	38.95	35	24,110	0.15%	大買/大賣/
2020/12/10	69	41.88	74	41.80	41.40	-5	23,548	-0.02%
2020/12/09	75	41.30	66	41.85	41.40	9	22,943	0.04%
2020/12/08	34	41.00	40	40.97	40.60	-6	22,173	-0.03%
2020/12/07	50	37.73	32	38.02	38.25	18	21,113	0.09%
2020/12/04	43	38.56	47	38.27	38.00	-4	20,573	-0.02%
2020/12/03	30	39.79	36.3	39.77	39.50	-6.3	20,136	-0.03%
2020/12/02	58	40.22	51.5	40.72	40.00	6.5	19,824	0.03%
2020/12/01	43.5	41.56	19	41.89	41.10	24.5	19,317	0.13%
2020/11/30	21	43.07	21	43.30	43.70	0	18,836	0.00%
2020/11/27	32	41.33	44	42.05	43.00	-12	18,393	-0.07%
2020/11/26	78	41.38	54	41.36	40.65	24	17,895	0.13%
2020/11/25	13	39.01	35.1	39.79	40.90	-22.1	16,799	-0.13%
2020/11/24	3	37.83	3	37.65	37.20	0	16,009	0.00%
2020/11/23	8	37.76	1	37.95	37.45	7	15,818	0.04%
2020/11/20	13	37.43	19	37.49	36.75	-6	15,621	-0.04%
2020/11/19	26	36.53	18	36.81	37.45	8	15,539	0.05%
2020/11/18	13	35.36	14	35.15	36.40	-1	14,552	-0.01%
2020/11/17	45	32.88	56	32.39	33.35	-11	13,788	-0.08%
2020/11/16	14	31.41	23	31.82	31.55	-9	13,474	-0.07%
2020/11/13	25	31.13	21	31.27	30.60	4	13,393	0.03%
2020/11/12	20	31.62	7	31.17	31.20	13	13,198	0.10%
2020/11/11	43	30.82	45	30.91	32.45	-2	13,081	-0.02%
2020/11/10	137	31.25	116	30.69	29.80	21	12,631	0.17%	大買/大賣/
2020/11/09	0	0.00	33.6	31.72	32.25	-33.6	11,564	-0.29%
2020/11/06	8	29.09	10	29.16	29.35	-2	11,333	-0.02%
2020/11/05	6	29.00	14	29.11	28.95	-8	11,279	-0.07%
2020/11/04	15	28.54	6	28.38	28.90	9	11,238	0.08%
2020/11/03	16	28.46	42	28.33	28.60	-26	11,022	-0.24%
2020/11/02	28	27.38	30.2	27.69	27.00	-2.2	10,673	-0.02%
2020/10/29	8	26.39	4	26.30	26.70	4	10,172	0.04%
2020/10/28	28.2	26.50	27.4	26.86	26.15	0.8	10,059	0.01%
2020/10/27	18	26.43	7	26.25	26.10	11	9,870	0.11%
2020/10/26	25.4	26.19	50	25.90	26.85	-24.6	9,717	-0.25%
2020/10/23	21	24.75	15	25.01	24.60	6	9,230	0.07%
2020/10/22	13	24.48	0	0.00	24.45	13	9,161	0.14%
2020/10/21	20	25.65	27	25.04	25.30	-7	9,085	-0.08%
2020/10/20	2	24.58	17	24.84	25.25	-15	8,840	-0.17%
2020/10/16	6	24.17	5	23.91	23.55	1	8,469	0.01%
2020/10/15	13	24.33	8	24.59	24.05	5	8,399	0.06%
2020/10/14	11	24.52	6.3	24.78	24.55	4.7	8,292	0.06%
2020/10/13	36	24.90	35	24.20	25.05	1	8,112	0.01%
2020/10/12	7	22.86	1	22.90	23.15	6	7,687	0.08%
2020/10/08	21	23.94	18	23.61	23.80	3	7,540	0.04%
2020/10/07	20	23.91	24	24.17	24.45	-4	7,351	-0.05%
2020/10/06	6	22.91	2	23.23	23.45	4	7,094	0.06%
2020/10/05	8	22.43	10	22.60	22.85	-2	6,852	-0.03%
2020/09/30	2	21.40	0	0.00	21.25	2	6,606	0.03%
2020/09/29	6	21.34	12	21.45	21.00	-6	6,614	-0.09%
2020/09/28	16	21.20	13	21.52	21.65	3	6,365	0.05%
2020/09/25	5	20.15	5	20.03	20.45	0	6,001	0.00%
2020/09/24	2	19.00	0	0.00	19.20	2	5,795	0.03%
2020/09/22	5	19.90	0	0.00	19.85	5	5,660	0.09%
2020/09/15	1	19.40	0	0.00	19.80	1	5,503	0.02%
2020/09/11	1	20.50	0	0.00	20.00	1	5,337	0.02%
2020/09/09	0	0.00	5	20.40	20.40	-5	5,195	-0.10%
2020/09/04	1	19.90	0	0.00	20.00	1	4,899	0.02%
2020/09/02	6	20.50	0	0.00	20.70	6	4,671	0.13%
2020/09/01	0	0.00	3	21.08	20.95	-3	4,595	-0.07%
2020/08/31	4	21.83	8	21.95	21.20	-4	4,531	-0.09%
2020/08/27	0	0.00	4	21.18	20.90	-4	4,277	-0.09%
2020/08/26	1	22.20	0	0.00	22.10	1	4,161	0.02%
2020/08/25	17	21.83	55	21.37	21.75	-38	3,937	-0.97%
2020/08/24	0	0.00	5	20.50	20.40	-5	3,573	-0.14%
2020/08/21	4	20.13	0	0.00	20.10	4	3,516	0.11%
2020/08/20	34	20.35	20	19.70	19.95	14	3,447	0.41%
2020/08/19	6	20.49	1	20.35	20.35	5	3,250	0.15%
2020/08/18	0	0.00	1	19.85	20.10	-1	3,028	-0.03%
2020/08/17	5	20.20	45	20.40	20.05	-40	2,835	-1.41%
2020/08/14	2	20.10	17	19.82	19.90	-15	2,607	-0.58%
2020/08/13	3	19.35	20	19.15	19.05	-17	2,275	-0.75%
2020/08/10	1	19.10	0	0.00	19.00	1	2,144	0.05%
2020/07/29	1	17.00	0	0.00	17.00	1	2,021	0.05%
2020/07/28	1	17.00	0	0.00	16.95	1	2,034	0.05%
2020/07/27	3	17.30	0	0.00	17.15	3	2,045	0.15%
2020/07/24	10	17.50	0	0.00	17.50	10	2,094	0.48%
2020/07/21	0	0.00	2	18.03	18.00	-2	2,088	-0.10%
2020/07/17	0	0.00	7	18.15	18.10	-7	2,067	-0.34%
2020/07/16	0	0.00	0.1	18.50	18.55	-0.1	2,081	0.00%
2020/07/13	1	18.65	0	0.00	18.80	1	2,028	0.05%
2020/07/10	0	0.00	1	18.60	18.65	-1	2,028	-0.05%
2020/07/09	4	18.75	15	18.40	18.50	-11	1,967	-0.56%
2020/07/08	0	0.00	1	18.75	18.70	-1	1,906	-0.05%
2020/07/07	1	18.10	12	17.94	18.40	-11	1,792	-0.61%
2020/07/06	2	17.10	1	17.00	17.65	1	1,677	0.06%
2020/06/30	0	0.00	3	16.50	16.45	-3	1,691	-0.18%
2020/06/17	0	0.00	10	16.67	16.45	-10	1,884	-0.53%
2020/06/12	12	16.35	0	0.00	16.40	12	2,137	0.56%
2020/06/11	0	0.00	5	16.85	16.65	-5	2,176	-0.23%
2020/06/08	14	17.03	0	0.00	17.05	14	2,256	0.62%
2020/06/05	7	16.76	0	0.00	16.70	7	2,252	0.31%
2020/06/04	3	16.55	10	16.55	16.55	-7	2,254	-0.31%
2020/06/03	3	16.50	0	0.00	16.55	3	2,275	0.13%
2020/05/29	0	0.00	2	16.20	16.30	-2	2,270	-0.09%
2020/05/28	5	16.40	0	0.00	16.05	5	2,270	0.22%
2020/05/13	10	16.00	0	0.00	15.95	10	2,283	0.44%
2020/04/30	4	16.93	0	0.00	16.90	4	2,272	0.18%
2020/04/29	0	0.00	10	16.70	16.70	-10	2,270	-0.44%
2020/04/22	0	0.00	4	15.73	15.80	-4	2,263	-0.18%
2020/04/21	10	16.20	5	16.00	15.95	5	2,263	0.22%
2020/04/15	10	16.25	2	16.20	16.10	8	2,151	0.37%
2020/04/14	0	0.00	5	15.30	15.45	-5	2,122	-0.24%
2020/04/10	2	15.15	2	15.15	15.30	0	2,113	0.00%
2020/04/09	7	15.04	2	15.10	15.10	5	2,110	0.24%
2020/04/08	4	14.68	0	0.00	14.95	4	2,082	0.19%
2020/04/07	0	0.00	2	14.55	14.50	-2	2,062	-0.10%
2020/04/01	0	0.00	4	14.05	14.35	-4	2,011	-0.20%
2020/03/31	0	0.00	8	13.73	13.75	-8	1,958	-0.41%
2020/03/27	0	0.00	20	14.05	13.90	-20	1,903	-1.05%
2020/03/26	20	13.55	1	13.30	13.60	19	1,872	1.01%
2020/03/25	11	13.54	30	13.35	13.25	-19	1,844	-1.03%
2020/03/24	10	12.60	0	0.00	12.60	10	1,814	0.55%
2020/03/23	21	12.20	0	0.00	12.25	21	1,812	1.16%
2020/03/19	1	11.85	0	0.00	11.90	1	1,715	0.06%
2020/03/18	6	13.50	0	0.00	13.15	6	1,612	0.37%
2020/03/17	6	13.43	0	0.00	13.40	6	1,565	0.38%
2020/03/13	3	14.63	0	0.00	15.10	3	1,496	0.20%
2020/03/12	5	15.84	0	0.00	15.70	5	1,441	0.35%
2020/03/09	16	16.60	0	0.00	16.50	16	1,389	1.15%
2020/02/25	0	0.00	2	17.45	17.40	-2	1,336	-0.15%
2020/02/24	0	0.00	1	17.35	17.25	-1	1,320	-0.08%
2020/02/18	1	17.55	0	0.00	17.55	1	1,285	0.08%
2020/02/17	0	0.00	1	17.30	17.30	-1	1,280	-0.08%
2020/01/31	1	17.00	0	0.00	17.00	1	1,180	0.08%
2020/01/30	1	16.80	0	0.00	16.80	1	1,166	0.09%
2020/01/20	1	18.10	0	0.00	18.15	1	1,124	0.09%
2020/01/16	1	18.15	0	0.00	18.25	1	1,179	0.08%
2019/12/17	1	18.10	2	18.08	18.10	-1	1,352	-0.07%
2019/12/13	0	0.00	1	18.15	17.85	-1	1,341	-0.07%
2019/12/02	0	0.00	1	18.30	18.15	-1	1,587	-0.06%
2019/11/28	0	0.00	1	18.35	18.45	-1	1,766	-0.06%
2019/11/14	0	0.00	2	18.00	18.15	-2	2,340	-0.09%
2019/11/06	2	18.55	0	0.00	18.50	2	2,778	0.07%
2019/11/05	0	0.00	3	18.57	18.60	-3	2,832	-0.11%
2019/11/04	0	0.00	2	18.45	18.50	-2	2,910	-0.07%
2019/10/25	0	0.00	1	18.65	18.60	-1	3,637	-0.03%
2019/10/24	0	0.00	1	18.40	18.40	-1	3,939	-0.03%
2019/10/23	2	18.03	0	0.00	18.10	2	4,238	0.05%
2019/10/21	0	0.00	2	18.15	18.15	-2	4,525	-0.04%
2019/10/17	7	17.66	0	0.00	17.65	7	4,570	0.15%
2019/10/09	18	17.65	0	0.00	17.80	18	4,567	0.39%
2019/10/04	20	17.70	0	0.00	17.70	20	4,628	0.43%
2019/10/01	3	18.23	0	0.00	18.25	3	4,625	0.06%
2019/09/26	0	0.00	9	18.57	18.55	-9	4,686	-0.19%
2019/09/25	1	18.80	0	0.00	18.85	1	4,760	0.02%
2019/09/11	0	0.00	10	18.93	18.85	-10	4,908	-0.20%
2019/09/04	2	20.30	0	0.00	20.15	2	4,831	0.04%
2019/09/03	25	20.05	16	19.86	20.20	9	4,719	0.19%
2019/08/29	0	0.00	1	19.10	19.00	-1	4,544	-0.02%
2019/08/28	5	18.80	0	0.00	18.80	5	4,533	0.11%
2019/08/27	0	0.00	1	18.90	18.80	-1	4,607	-0.02%
2019/08/26	1	18.75	1	19.05	18.75	0	4,612	0.00%
2019/08/22	1	18.95	0	0.00	18.75	1	4,606	0.02%
2019/08/21	3	19.35	1	18.70	19.30	2	4,570	0.04%
2019/08/20	0	0.00	1	18.85	18.75	-1	4,536	-0.02%
2019/08/19	0	0.00	14	19.20	19.15	-14	4,493	-0.31%
2019/08/16	10	19.50	4	19.40	19.55	6	4,417	0.14%
2019/08/15	0	0.00	84	20.35	19.80	-84	4,356	-1.93%
2019/08/14	1	21.00	0	0.00	21.05	1	4,292	0.02%
2019/08/12	0.1	20.55	0	0.00	20.65	0.1	4,215	0.00%
2019/08/08	0	0.00	2	21.08	21.40	-2	4,184	-0.05%
2019/08/07	2	20.25	0	0.00	20.50	2	4,085	0.05%
2019/08/06	8	20.59	0	0.00	20.55	8	4,031	0.20%
2019/08/02	1	21.50	3	21.55	21.80	-2	3,813	-0.05%
2019/08/01	1	21.15	0	0.00	20.85	1	3,588	0.03%
2019/07/31	14	20.70	0	0.00	20.75	14	3,472	0.40%
2019/07/30	8	21.59	0	0.00	21.25	8	3,382	0.24%
2019/07/29	81	22.30	7	21.84	22.10	74	3,295	2.25%
2019/07/26	11	21.90	96	21.83	21.90	-85	3,167	-2.68%
2019/07/25	0	0.00	21	21.51	21.90	-21	2,829	-0.74%
2019/07/24	40	20.04	40	20.26	20.40	0	2,501	0.00%
2019/07/16	2	18.80	0	18.85	18.90	2	2,088	0.10%
2019/07/15	1	18.80	0	0.00	18.80	1	2,073	0.05%
2019/07/09	1	19.00	1	19.15	19.15	0	1,934	0.00%
2019/07/03	0	0.00	77	19.05	19.10	-77	1,844	-4.18%
2019/07/02	0	0.00	2	18.98	19.10	-2	1,787	-0.11%
2019/06/28	3	18.10	0	0.00	18.10	3	1,697	0.18%
2019/06/26	0	0.00	5	18.24	18.35	-5	1,659	-0.30%
2019/06/19	1	18.40	0	0.00	18.40	1	1,477	0.07%
2019/06/14	10	18.75	0	0.00	18.40	10	1,419	0.70%
2019/06/06	79	17.85	0	0.00	17.95	79	1,279	6.17%
2019/06/03	1	17.80	79	17.85	17.85	-78	1,208	-6.46%
2019/05/31	2	18.50	0	0.00	18.85	2	1,114	0.18%
2019/05/30	0	0.00	9	18.82	18.85	-9	1,052	-0.86%
2019/05/29	0	0.00	4.2	18.47	18.50	-4.2	994	-0.42%
2019/05/28	1	17.95	0	0.00	18.20	1	944	0.11%
2019/05/27	79	18.20	0	0.00	18.05	79	905	8.72%
2019/05/23	2	17.55	0	0.00	17.60	2	823	0.24%
2019/05/22	2	17.45	10	17.45	17.50	-8	811	-0.99%
2019/05/17	1	17.10	0	0.00	16.95	1	745	0.13%
2019/05/16	2	17.15	0	0.00	17.05	2	727	0.27%
2019/05/15	10	16.85	0	0.00	16.85	10	712	1.40%
2019/05/07	0	0.00	5	16.35	16.45	-5	663	-0.75%
2019/05/06	0	0.00	3	16.35	16.35	-3	665	-0.45%
2019/05/03	8	16.63	0	0.00	16.55	8	650	1.23%
2019/04/24	0	0.00	3	16.37	16.35	-3	608	-0.49%
2019/04/23	1	16.50	1	16.45	16.45	0	600	0.00%
2019/04/01	1	15.95	0	0.00	16.00	1	459	0.22%
2019/03/26	0	0.00	1	16.05	16.15	-1	447	-0.22%
2019/02/20	0	0.00	1	16.30	16.30	-1	493	-0.20%
2018/12/17	0	0.00	0.1	16.10	16.20	-0.1	782	-0.01%
2018/11/26	0	0.00	1	15.70	15.70	-1	857	-0.12%
2018/11/20	0	0.00	1	15.55	15.50	-1	880	-0.11%
2018/11/12	0.1	15.10	0	0.00	15.20	0.1	1,049	0.01%
2018/10/29	1	15.25	0	0.00	15.40	1	1,124	0.09%
2018/10/26	0	0.00	3	15.55	15.80	-3	1,126	-0.27%
2018/10/22	3	16.25	0	0.00	16.30	3	1,109	0.27%
2018/10/18	1	16.05	1	16.05	16.15	0	1,138	0.00%
2018/10/15	0	0.00	5	15.70	16.05	-5	1,143	-0.44%
2018/10/12	2	15.20	2	15.70	15.70	0	1,130	0.00%
2018/10/11	0	0.00	11	15.45	15.40	-11	1,146	-0.96%
2018/10/09	5	16.20	0	0.00	16.20	5	1,151	0.43%
2018/10/08	2	16.18	0	0.00	16.10	2	1,180	0.17%
2018/09/28	9	16.85	0	0.00	16.70	9	1,236	0.73%
2018/09/27	5	16.85	0	0.00	16.75	5	1,237	0.40%
2018/09/26	2	16.75	0	0.00	16.90	2	1,249	0.16%
2018/09/11	0	0.00	1	16.85	16.90	-1	1,325	-0.08%
2018/08/06	1	16.90	0	0.00	16.80	1	1,349	0.07%
2018/07/17	0	0.00	1	17.15	17.15	-1	1,292	-0.08%
2018/07/09	0	0.00	2	16.75	16.80	-2	1,264	-0.16%
2018/07/05	0	0.00	20	17.00	16.80	-20	1,316	-1.52%
2018/07/03	0	0.00	1	17.05	17.10	-1	1,330	-0.08%
2018/06/28	0	0.00	1	16.70	16.55	-1	1,295	-0.08%
2018/06/21	20	16.65	0	0.00	16.65	20	1,336	1.50%
2018/06/12	0	0.00	1	16.70	16.65	-1	1,451	-0.07%
2018/06/11	0	0.00	2	16.70	16.70	-2	1,473	-0.14%
2018/06/08	2	16.70	0	0.00	16.70	2	1,484	0.13%
2018/06/06	0	0.00	3	16.67	16.70	-3	1,534	-0.20%
2018/06/01	0	0.00	10.8	16.65	16.70	-10.8	1,563	-0.69%
2018/05/21	2	16.50	0	0.00	16.55	2	1,595	0.13%
2018/05/17	2	16.55	0	0.00	16.55	2	1,629	0.12%
2018/05/16	1	16.25	0	0.00	16.50	1	1,621	0.06%
2018/05/14	0	0.00	2	16.80	16.75	-2	1,644	-0.12%
2018/05/10	0	0.00	3	17.15	17.00	-3	1,656	-0.18%
2018/05/08	1	17.10	0	0.00	17.05	1	1,681	0.06%
2018/05/07	0	0.00	14	17.10	17.05	-14	1,692	-0.83%
2018/05/02	0	0.00	1	17.10	17.05	-1	1,748	-0.06%
2018/04/30	5	17.35	0	0.00	17.15	5	1,758	0.28%
2018/04/25	22	17.00	0	0.00	17.00	22	1,827	1.20%
2018/04/24	20	17.05	0	0.00	17.05	20	1,835	1.09%
2018/04/19	0	0.00	5	17.15	17.15	-5	1,881	-0.27%
2018/04/18	20	17.00	0	0.00	16.95	20	1,907	1.05%
2018/04/17	3	17.05	3	17.05	17.05	0	1,940	0.00%
2018/04/12	15	17.31	0	0.00	17.30	15	1,976	0.76%
2018/04/11	0	0.00	1	17.50	17.50	-1	2,003	-0.05%
2018/03/27	0	0.00	5	18.00	18.00	-5	2,181	-0.23%
2018/03/15	0	0.00	1	18.00	17.85	-1	2,191	-0.05%
2018/03/12	1	18.20	1	18.25	18.10	0	2,314	0.00%
2018/03/07	0	0.00	5	18.00	18.00	-5	2,771	-0.18%
2018/03/05	5	17.95	0	0.00	17.90	5	2,921	0.17%
2018/03/01	0	0.00	5	18.30	18.25	-5	2,968	-0.17%
2018/02/27	5	18.10	7	18.13	18.30	-2	3,010	-0.07%
2018/02/23	2	18.23	10	18.15	18.10	-8	3,173	-0.25%
2018/02/09	11	17.57	1	17.60	17.65	10	3,225	0.31%
2018/02/08	0	0.00	1	17.70	17.75	-1	3,221	-0.03%
2018/02/07	0	0.00	2	17.70	17.80	-2	3,250	-0.06%
2018/02/06	1	17.25	4	17.75	17.25	-3	3,230	-0.09%
2018/02/05	1	18.25	3	18.25	18.30	-2	3,155	-0.06%
2018/02/02	3	18.45	3	18.70	18.50	0	3,140	0.00%
2018/02/01	0	0.00	3	18.70	18.70	-3	3,129	-0.10%
2018/01/26	4	19.18	20	19.00	18.90	-16	3,131	-0.51%
2018/01/23	2	19.15	33	19.10	19.20	-31	3,105	-1.00%
2018/01/22	23	19.34	0	0.00	19.45	23	3,086	0.75%
2018/01/16	10	19.70	0	0.00	19.85	10	3,140	0.32%
2018/01/15	20	19.98	0.1	19.80	19.95	20	3,177	0.63%
2018/01/12	13	19.92	3	20.00	20.00	10	3,398	0.29%
2018/01/11	10	19.95	0	0.00	19.90	10	3,369	0.30%
2018/01/10	0	0.00	7	19.94	19.90	-7	3,335	-0.21%
2018/01/09	2	20.00	1	20.00	19.95	1	3,311	0.03%
2018/01/08	0	0.00	3	19.75	19.65	-3	3,293	-0.09%
2018/01/04	6	19.42	8	19.53	19.45	-2	3,285	-0.06%
2018/01/03	5	19.95	3	20.00	19.60	2	3,300	0.06%
2018/01/02	1	20.00	1	19.85	19.85	0	3,233	0.00%