萬海 (2615)-台新-中壢券商分點個股進出

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
95.8
漲跌
▲1.0
漲幅
+1.05%
成交量
68,259張
產業
上市航運類股
2381人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－台新-中壢券商分點個股進出

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-中壢券商分點個股進出
台新-中壢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
2024/11/21	50	97.43	41.3	97.44	95.80	8.8	37,298	0.02%
2024/11/20	57	96.22	67.4	96.36	94.80	-10.4	36,322	-0.03%
2024/11/19	19	92.95	29.1	93.08	93.30	-10.1	35,041	-0.03%
2024/11/18	15.3	90.98	17	91.76	90.90	-1.7	34,756	0.00%
2024/11/15	65	92.00	65	91.75	90.50	0	34,624	0.00%
2024/11/14	5	90.80	6	90.42	89.80	-1	34,403	0.00%
2024/11/13	11	91.63	26	91.20	90.60	-15	34,579	-0.04%
2024/11/12	33.1	93.75	19	93.98	91.30	14.1	34,754	0.04%
2024/11/11	33.1	94.45	21	94.10	94.30	12.1	34,807	0.03%
2024/11/08	55	94.87	74.2	95.01	93.70	-19.2	34,755	-0.06%
2024/11/07	32.1	90.95	18	91.54	91.80	14.1	34,903	0.04%
2024/11/06	27.1	94.62	24	93.95	93.60	3.1	34,962	0.01%
2024/11/05	44	93.28	67.1	93.82	94.70	-23.1	35,337	-0.07%
2024/11/04	188.4	94.31	139	92.29	89.80	49.4	34,898	0.14%	大買/大賣/
2024/11/01	65	89.59	88.2	91.07	94.20	-23.2	33,867	-0.07%
2024/10/30	3.1	86.64	3	87.07	85.70	0.1	33,326	0.00%
2024/10/29	12.4	87.18	25	86.54	85.70	-12.6	33,492	-0.04%
2024/10/28	33	89.01	32.1	87.34	88.60	0.9	33,530	0.00%
2024/10/25	2	87.20	2	87.20	86.90	0	33,429	0.00%
2024/10/24	4	87.00	11	87.08	86.00	-7	33,446	-0.02%
2024/10/23	2	87.70	12	88.08	87.70	-10	33,445	-0.03%
2024/10/22	14.1	88.55	15.7	89.02	87.60	-1.6	33,552	0.00%
2024/10/21	29	87.32	28.1	87.60	87.90	1	33,427	0.00%
2024/10/18	39.1	85.69	25	85.65	85.30	14.1	33,412	0.04%
2024/10/17	41	85.55	44.1	84.82	86.40	-3.1	33,275	-0.01%
2024/10/16	28.3	82.37	16	82.64	82.20	12.3	32,997	0.04%
2024/10/15	5.1	82.19	0	0.00	81.10	5.1	33,039	0.02%
2024/10/14	9.1	83.28	16	82.39	82.00	-6.9	33,346	-0.02%
2024/10/11	11.1	83.72	9.3	83.89	83.00	1.8	33,454	0.01%
2024/10/09	13.1	84.21	7.1	83.86	83.00	6	33,604	0.02%
2024/10/08	13	86.33	13	86.02	85.50	0	33,639	0.00%
2024/10/07	40.4	86.52	22.1	86.22	85.70	18.3	33,858	0.05%
2024/10/04	41.8	89.98	10	89.52	89.30	31.8	33,872	0.09%
2024/10/01	82.2	100.45	84.1	99.72	99.20	-1.9	33,637	-0.01%
2024/09/30	51.2	99.32	32.1	100.92	98.00	19.2	32,958	0.06%
2024/09/27	28.1	105.16	49.3	105.92	107.50	-21.2	32,265	-0.07%
2024/09/26	60.3	103.18	69.9	103.24	102.00	-9.6	31,422	-0.03%
2024/09/25	74.5	94.78	115.2	97.43	99.70	-40.8	30,038	-0.14%	大賣/
2024/09/24	42	87.78	52.7	89.16	90.70	-10.6	27,949	-0.04%
2024/09/23	7	82.34	7.1	82.41	82.50	-0.1	26,876	0.00%
2024/09/20	8	81.41	5	81.02	81.10	3	27,305	0.01%
2024/09/19	1	80.80	5	80.61	81.00	-4	28,026	-0.01%
2024/09/18	2.1	80.13	10	79.60	80.50	-7.9	28,900	-0.03%
2024/09/16	3	78.17	0	0.00	78.30	3	30,633	0.01%
2024/09/13	7.1	78.49	9	78.70	79.20	-2	31,476	-0.01%
2024/09/12	6.2	78.31	4	78.43	77.70	2.2	32,673	0.01%
2024/09/11	0	0.00	7	76.87	76.80	-7	33,220	-0.02%
2024/09/10	1	75.39	1	75.40	74.10	0	34,500	0.00%
2024/09/09	7	75.69	1	75.30	75.20	6	35,508	0.02%
2024/09/06	2	78.55	41	78.49	78.20	-39	36,148	-0.11%
2024/09/05	3	79.40	3	80.03	78.80	0	37,345	0.00%
2024/09/04	2	76.95	5	78.28	78.70	-3	39,131	-0.01%
2024/09/03	11	79.99	8.1	80.07	79.50	2.9	40,875	0.01%
2024/09/02	14	81.01	5	81.50	79.50	9	43,141	0.02%
2024/08/30	5	81.34	37.3	81.28	82.90	-32.3	43,791	-0.07%
2024/08/29	0	78.00	3	78.73	79.20	-3	43,678	-0.01%
2024/08/28	2	78.50	9	78.16	78.10	-7	45,476	-0.02%
2024/08/27	18	78.29	10	78.07	78.30	8	45,817	0.02%
2024/08/26	9	80.92	10	80.97	79.90	-1	45,676	0.00%
2024/08/23	2	79.80	1	80.30	79.50	1	45,635	0.00%
2024/08/22	4.2	80.12	5	79.94	79.70	-0.8	45,927	0.00%
2024/08/21	0.2	78.99	25	80.16	80.40	-24.8	46,209	-0.05%
2024/08/20	18	79.83	10	80.13	79.20	8	46,217	0.02%
2024/08/19	19	79.83	3	80.83	79.50	16	46,054	0.03%
2024/08/16	19	80.69	12	80.77	80.80	7	45,967	0.02%
2024/08/15	38	79.73	59	80.18	80.40	-21	45,678	-0.05%
2024/08/14	32.4	78.71	16	78.73	77.70	16.4	45,246	0.04%
2024/08/13	30.6	79.71	13	79.30	79.10	17.6	44,815	0.04%
2024/08/12	6	80.87	7.1	81.29	82.50	-1.1	44,178	0.00%
2024/08/09	20.2	78.00	33.2	78.43	77.20	-13	45,149	-0.03%
2024/08/08	37.2	81.09	22	80.87	78.80	15.2	49,084	0.03%
2024/08/07	17.1	81.40	17.3	82.22	84.20	-0.2	50,537	0.00%
2024/08/06	19.1	79.26	15.7	79.64	79.60	3.4	51,107	0.01%
2024/08/05	20.4	76.43	22	77.46	75.00	-1.6	51,191	0.00%
2024/08/02	91.1	80.75	86	80.09	79.70	5.1	51,118	0.01%
2024/08/01	1.2	79.20	3	80.03	79.70	-1.8	50,658	0.00%
2024/07/31	3.1	77.12	0.1	77.30	77.90	3.1	50,404	0.01%
2024/07/30	15	75.54	22.1	74.39	76.20	-7.1	50,310	-0.01%
2024/07/29	2.2	73.33	2	72.85	72.90	0.2	50,441	0.00%
2024/07/26	1	72.70	1	74.10	73.90	0	50,553	0.00%
2024/07/23	12	72.66	15.5	72.81	74.20	-3.5	50,717	-0.01%
2024/07/22	3.3	70.16	11.2	69.78	71.00	-7.9	50,851	-0.02%
2024/07/19	5.1	72.06	19	71.04	71.10	-13.9	50,442	-0.03%
2024/07/18	7	73.60	10	73.80	74.00	-3	50,132	-0.01%
2024/07/17	15.1	74.23	14.2	74.08	73.50	0.9	49,984	0.00%
2024/07/16	19.6	77.58	14	75.98	75.10	5.6	49,777	0.01%
2024/07/15	8	76.82	16.2	76.51	77.90	-8.2	49,553	-0.02%
2024/07/12	8	75.92	10	75.99	76.40	-2	49,136	0.00%
2024/07/11	2	77.20	12	76.91	77.30	-10	48,805	-0.02%
2024/07/10	21.1	76.86	13	76.66	76.10	8.1	48,607	0.02%
2024/07/09	16.1	78.01	9.1	76.94	77.20	7	48,258	0.01%
2024/07/08	56.1	76.58	62.2	77.36	78.00	-6.1	47,642	-0.01%
2024/07/05	17.3	84.69	6	84.45	83.70	11.3	46,700	0.02%
2024/07/04	7.1	87.48	3.2	87.11	86.40	3.9	46,213	0.01%
2024/07/03	19	87.42	54.2	88.05	87.60	-35.2	45,858	-0.08%
2024/07/02	34	85.71	30.3	85.78	84.80	3.8	45,291	0.01%
2024/07/01	13	86.31	26	85.35	86.00	-13	44,799	-0.03%
2024/06/28	20.2	89.66	4.1	89.05	88.60	16.1	44,030	0.04%
2024/06/27	18	89.99	30	89.85	89.20	-12	43,631	-0.03%
2024/06/26	25.1	90.94	18	89.64	89.00	7.1	43,091	0.02%
2024/06/25	51.2	90.51	49	90.08	91.70	2.2	42,423	0.01%
2024/06/24	142	90.02	93.8	88.91	88.80	48.3	41,532	0.12%	大買/
2024/06/21	152	94.33	113	94.59	92.30	39	40,591	0.10%	大買/大賣/
2024/06/20	31	92.17	43.3	92.27	92.10	-12.3	38,643	-0.03%
2024/06/19	151	92.57	199.6	92.26	90.00	-48.5	37,771	-0.13%	大買/大賣/
2024/06/18	115	89.52	97.2	90.55	88.80	17.8	36,480	0.05%	大買/
2024/06/17	136.8	90.60	63.2	90.50	89.10	73.6	35,801	0.21%	大買/
2024/06/14	18	89.25	33.8	91.33	92.80	-15.8	34,396	-0.05%
2024/06/13	72.8	86.37	51	85.19	84.40	21.8	33,344	0.07%
2024/06/12	71.7	86.37	91.4	84.55	83.00	-19.7	32,877	-0.06%
2024/06/11	71.3	95.03	52.5	92.86	88.20	18.8	31,780	0.06%
2024/06/07	173.1	98.83	115.4	99.29	96.20	57.8	29,937	0.19%	大買/大賣/
2024/06/06	82	93.41	102.1	93.99	96.80	-20	27,958	-0.07%	大賣/
2024/06/05	11	84.23	28.1	86.43	88.00	-17.1	25,592	-0.07%
2024/06/04	41	79.84	40	80.53	80.00	1	24,729	0.00%
2024/06/03	178.9	79.83	167	80.01	82.00	11.9	24,299	0.05%	大買/大賣/
2024/05/31	5.1	83.70	10	84.66	79.70	-4.9	22,456	-0.02%
2024/05/30	9	85.80	6	85.04	87.50	3	22,077	0.01%
2024/05/29	7.7	87.53	0	90.00	85.60	7.7	21,953	0.04%
2024/05/28	13.1	86.25	11.1	86.42	87.00	2	21,736	0.01%
2024/05/27	12.1	77.95	6.2	79.63	82.10	5.9	21,665	0.03%
2024/05/24	15	73.82	4.1	73.88	74.90	10.9	21,326	0.05%
2024/05/23	0	71.00	8	71.05	71.10	-8	21,128	-0.04%
2024/05/22	1	70.95	4.5	70.92	71.20	-3.5	21,144	-0.02%
2024/05/21	1	68.83	1	68.80	68.80	0	21,103	0.00%
2024/05/20	2	70.35	1.2	69.63	70.80	0.8	21,096	0.00%
2024/05/17	1	69.91	6.2	69.93	70.00	-5.2	21,037	-0.02%
2024/05/16	2	70.95	33	70.87	71.90	-31	20,902	-0.15%
2024/05/15	99	69.57	96.1	69.45	70.50	2.9	20,605	0.01%
2024/05/14	333.2	71.93	298.9	71.20	68.40	34.4	19,005	0.18%	大買/大賣/
2024/05/13	115.3	68.95	127.3	69.16	70.10	-12	13,910	-0.09%	大買/大賣/
2024/05/10	79	61.12	106.3	62.20	63.80	-27.2	11,861	-0.23%	大賣/
2024/05/09	10	54.76	149.3	57.04	58.00	-139.3	10,361	-1.34%	大賣/鉅額交易
2024/05/08	12	51.60	34.1	52.99	52.80	-22	9,418	-0.23%
2024/05/07	21	50.69	13	50.75	50.80	8	8,781	0.09%
2024/05/06	0	0.00	4	49.94	49.80	-4	8,545	-0.05%
2024/05/03	2	49.45	4	50.28	49.40	-2	8,490	-0.02%
2024/05/02	10.1	50.81	9	50.76	49.40	1.1	8,400	0.01%
2024/04/30	0	48.50	7.3	49.87	50.70	-7.3	7,939	-0.09%
2024/04/29	14	49.82	14.3	49.57	49.55	-0.3	7,708	0.00%
2024/04/26	15.1	46.50	30	47.29	48.35	-14.9	7,407	-0.20%
2024/04/25	2.1	45.44	2	45.50	45.50	0.1	7,008	0.00%
2024/04/24	0.1	45.28	1	44.90	45.45	-0.9	7,132	-0.01%
2024/04/22	7	44.35	11	44.46	43.85	-4	7,263	-0.06%
2024/04/19	8	43.93	7	43.71	43.25	1	7,188	0.01%
2024/04/18	0	0.00	4	42.85	42.90	-4	7,189	-0.06%
2024/04/17	7	43.18	2	43.15	42.80	5	7,256	0.07%
2024/04/16	1	43.60	2	44.05	42.90	-1	7,492	-0.01%
2024/04/15	9	45.31	20	45.20	45.10	-11	7,909	-0.14%
2024/04/12	1	45.15	0.1	45.00	45.00	0.9	8,164	0.01%
2024/04/11	1	44.80	1	45.00	44.80	0	8,591	0.00%
2024/04/10	2	44.83	2	44.50	44.50	0	9,432	0.00%
2024/04/09	1	44.80	0	44.85	44.95	1	9,660	0.01%
2024/04/08	1.1	43.51	0	0.00	44.10	1.1	10,167	0.01%
2024/04/03	1	43.80	0	0.00	43.65	1	10,191	0.01%
2024/04/01	1	44.30	0	0.00	44.55	1	10,619	0.01%
2024/03/28	1.2	44.34	2	44.08	44.00	-0.8	11,852	-0.01%
2024/03/27	3	44.50	2	44.70	44.45	1	13,593	0.01%
2024/03/26	4	44.74	2	44.57	44.55	2	14,921	0.01%
2024/03/25	1	45.40	0	0.00	45.40	1	15,353	0.01%
2024/03/22	0	0.00	1	45.15	45.30	-1	16,105	-0.01%
2024/03/21	7	45.22	6	45.70	45.10	1	16,959	0.01%
2024/03/20	8	45.24	1	45.50	45.00	7	17,230	0.04%
2024/03/19	1	45.65	6.1	45.89	45.50	-5.1	17,402	-0.03%
2024/03/18	16	45.58	16	45.68	45.65	0	17,526	0.00%
2024/03/15	35.7	44.68	38	45.44	46.45	-2.3	17,778	-0.01%
2024/03/14	23.3	47.57	4	47.38	47.10	19.3	17,606	0.11%
2024/03/13	4.7	49.51	0	0.00	49.00	4.7	17,484	0.03%
2024/03/12	0	0.00	2.1	49.10	49.45	-2.1	17,429	-0.01%
2024/03/11	4	49.32	25.3	49.51	49.30	-21.2	17,544	-0.12%
2024/03/08	5	48.10	25	48.82	48.65	-20	17,905	-0.11%
2024/03/07	11.5	48.44	2.5	48.52	48.10	9	18,241	0.05%
2024/03/06	18	48.98	0	0.00	48.40	18	18,390	0.10%
2024/03/05	2	49.40	1	49.55	49.35	1	18,379	0.01%
2024/03/04	6.1	49.40	1	50.00	49.65	5.1	18,350	0.03%
2024/03/01	9	49.62	2	49.80	49.90	7	18,376	0.04%
2024/02/29	2	50.30	10.1	50.36	50.40	-8.1	18,247	-0.04%
2024/02/27	0	48.40	0	0.00	48.10	0	17,884	0.00%
2024/02/26	4.1	48.96	3	48.85	48.80	1.1	17,833	0.01%
2024/02/23	1.1	50.08	3.1	50.10	49.65	-2	17,845	-0.01%
2024/02/22	0	0.00	6	50.03	50.00	-6	17,821	-0.03%
2024/02/21	8	49.51	6	49.54	49.00	2	17,723	0.01%
2024/02/20	0	0.00	1	48.80	48.65	-1	17,675	-0.01%
2024/02/19	2.1	47.58	1	47.75	47.90	1.1	17,664	0.01%
2024/02/16	2.1	47.74	8	47.52	47.30	-5.9	17,819	-0.03%
2024/02/15	16.2	46.53	11	47.00	47.20	5.2	17,961	0.03%
2024/02/05	8	47.96	0	0.00	47.75	8	17,943	0.04%
2024/02/02	17.7	48.56	1	49.45	48.20	16.7	17,983	0.09%
2024/02/01	0.1	49.80	8	49.83	49.65	-7.9	17,868	-0.04%
2024/01/31	12	49.22	0	0.00	48.90	12	17,839	0.07%
2024/01/30	2	49.80	1	49.50	49.45	1	17,848	0.01%
2024/01/29	0	0.00	2.2	50.01	50.00	-2.2	17,858	-0.01%
2024/01/26	3.2	49.62	1	49.65	49.75	2.2	17,882	0.01%
2024/01/25	6.1	49.88	6	50.00	49.75	0.1	17,876	0.00%
2024/01/24	3.3	50.91	19	50.59	50.50	-15.7	17,811	-0.09%
2024/01/23	5.2	50.33	1	51.47	50.20	4.2	17,846	0.02%
2024/01/22	6	49.96	5	50.60	50.70	1	17,889	0.01%
2024/01/19	15	52.10	10	52.10	51.20	5	17,791	0.03%
2024/01/18	9	52.51	15	51.87	52.50	-6	17,695	-0.03%
2024/01/17	5.1	50.94	7	51.00	51.00	-1.9	17,539	-0.01%
2024/01/16	14	51.77	2	51.85	52.00	12	17,383	0.07%
2024/01/15	13	53.27	10	53.62	52.80	3	17,235	0.02%
2024/01/12	7	52.51	17	52.48	52.50	-10	17,179	-0.06%
2024/01/11	5	51.14	5	50.88	50.90	0	17,038	0.00%
2024/01/10	20	50.83	30	50.86	50.70	-10	16,960	-0.06%
2024/01/09	40.1	52.45	17.1	52.52	52.40	23	16,693	0.14%
2024/01/08	16.1	56.90	7	56.56	56.20	9.1	16,210	0.06%
2024/01/05	27.1	57.30	18	57.28	57.90	9.1	15,999	0.06%
2024/01/04	63	57.72	43.1	57.01	57.00	19.9	15,558	0.13%
2024/01/03	17	55.54	15	55.19	55.00	2	14,793	0.01%
2024/01/02	18	56.66	15.2	56.49	54.70	2.9	14,512	0.02%
2023/12/29	1	55.40	2	55.00	55.00	-1	13,941	-0.01%
2023/12/28	5	55.24	5	55.72	55.20	0	13,906	0.00%
2023/12/27	8	56.71	17	56.95	56.60	-9	13,795	-0.07%
2023/12/26	3	55.53	9	55.46	56.00	-6	13,532	-0.04%
2023/12/25	60.2	56.45	54.5	55.52	54.50	5.7	13,140	0.04%
2023/12/22	181.5	60.70	190.5	60.65	60.10	-9	12,342	-0.07%	大買/大賣/
2023/12/21	111	57.10	96.2	57.12	59.60	14.8	10,570	0.14%	大買/
2023/12/20	20.9	52.35	37.1	53.26	54.50	-16.2	9,261	-0.17%
2023/12/19	34	53.12	34	53.06	52.30	0	8,798	0.00%
2023/12/18	20	52.09	17	52.54	52.90	3	8,116	0.04%
2023/12/15	15	49.97	25.1	50.49	50.60	-10.1	7,335	-0.14%
2023/12/14	14	49.16	2	48.90	49.05	12	7,080	0.17%
2023/12/13	12	50.13	20	50.40	50.10	-8	6,925	-0.12%
2023/12/12	31.1	52.67	5	52.80	51.80	26.1	7,366	0.35%
2023/12/11	8	52.40	12.1	52.91	52.40	-4.1	7,192	-0.06%
2023/12/08	0	0.00	1	50.40	51.10	-1	6,988	-0.01%
2023/12/07	5	50.10	2	50.40	50.10	3	6,981	0.04%
2023/12/06	4.1	50.90	14.3	50.76	51.30	-10.3	6,957	-0.15%
2023/12/05	16	51.86	2.2	51.27	52.00	13.9	6,865	0.20%
2023/12/04	8	50.25	54	50.79	52.50	-46	6,511	-0.71%
2023/12/01	4	47.63	27	48.19	48.65	-23	6,098	-0.38%
2023/11/30	8	46.98	4	47.16	46.70	4	5,955	0.07%
2023/11/28	1	46.80	6	46.77	47.00	-5	6,013	-0.08%
2023/11/27	4	46.05	2	46.20	46.00	2	5,993	0.03%
2023/11/24	0	0.00	5	45.55	45.50	-5	5,985	-0.08%
2023/11/23	1	45.75	1	45.80	45.75	0	6,051	0.00%
2023/11/22	5	45.60	0	0.00	45.65	5	6,052	0.08%
2023/11/21	2	46.73	0	0.00	46.55	2	6,010	0.03%
2023/11/20	0	0.00	1	47.05	46.95	-1	6,094	-0.02%
2023/11/17	1	47.40	0.4	47.60	47.25	0.6	6,174	0.01%
2023/11/15	0	0.00	4	47.09	47.85	-4	6,230	-0.06%
2023/11/14	5	46.41	5	46.88	46.10	0	6,289	0.00%
2023/11/13	14	45.89	5	45.88	45.75	9	6,211	0.14%
2023/11/10	3	45.13	0	0.00	45.00	3	6,230	0.05%
2023/11/06	0	0.00	5.2	47.23	47.45	-5.2	6,240	-0.08%
2023/11/03	2	47.80	0	0.00	47.70	2	6,210	0.03%
2023/11/02	4	47.05	1	47.10	47.10	3	6,237	0.05%
2023/11/01	1	46.39	0	0.00	46.40	1	6,246	0.02%
2023/10/30	0	0.00	7	47.07	47.45	-7	6,225	-0.11%
2023/10/27	0	0.00	0.1	45.45	45.50	-0.1	6,150	0.00%
2023/10/24	1	44.50	0	0.00	44.60	1	6,340	0.02%
2023/10/23	0	0.00	1.5	44.83	44.50	-1.5	6,394	-0.02%
2023/10/17	2	44.70	0	0.00	44.70	2	6,481	0.03%
2023/10/13	1	45.14	0	0.00	44.25	1	6,610	0.02%
2023/10/12	0	0.00	44	45.25	45.65	-44	6,579	-0.67%
2023/10/11	6	45.44	12.2	45.30	45.25	-6.2	6,647	-0.09%
2023/10/06	0	0.00	1	46.95	46.95	-1	6,776	-0.01%
2023/10/03	2	46.87	0	0.00	46.00	2	7,134	0.03%
2023/10/02	7.1	47.70	1.5	47.37	47.35	5.6	7,230	0.08%
2023/09/28	6	48.33	4	49.00	48.30	2	7,291	0.03%
2023/09/27	10	48.57	2	49.55	48.40	8	7,636	0.10%
2023/09/26	3	48.72	1	49.00	48.70	2	8,660	0.02%
2023/09/25	1	49.10	0.1	49.05	49.20	0.9	9,197	0.01%
2023/09/22	2	49.50	0	0.00	49.50	2	9,463	0.02%
2023/09/21	14.1	50.43	11	49.83	49.80	3.1	9,532	0.03%
2023/09/20	0	0.00	11	51.77	51.30	-11	9,490	-0.12%
2023/09/19	3	50.20	3	50.80	50.50	0	9,382	0.00%
2023/09/18	5.1	49.95	4	50.80	50.90	1.1	9,376	0.01%
2023/09/15	10.5	50.65	25.1	50.80	50.60	-14.6	9,386	-0.16%
2023/09/14	2.1	47.59	2	48.60	48.85	0.1	8,722	0.00%
2023/09/12	1	46.40	1	46.20	46.80	0	8,725	0.00%
2023/09/11	1.1	45.90	0.5	46.00	46.00	0.6	8,719	0.01%
2023/09/08	1	46.60	5	46.55	46.30	-4	8,781	-0.05%
2023/09/07	2	45.78	1	45.90	45.65	1	8,817	0.01%
2023/09/06	4	46.60	1	46.25	46.30	3	8,880	0.03%
2023/09/05	2	47.10	0	0.00	47.30	2	8,935	0.02%
2023/09/04	11	46.45	4	46.41	46.50	7	9,162	0.08%
2023/09/01	3	44.90	0	0.00	44.90	3	9,167	0.03%
2023/08/30	0	0.00	1	45.65	45.85	-1	9,242	-0.01%
2023/08/29	0	45.55	2	45.48	45.35	-2	9,324	-0.02%
2023/08/28	4.3	45.75	5	46.05	46.10	-0.8	9,394	-0.01%
2023/08/25	0	0.00	1	45.90	45.90	-1	9,499	-0.01%
2023/08/24	6.1	46.48	4	46.84	46.00	2.1	9,566	0.02%
2023/08/23	3	48.53	0	0.00	47.55	3	9,478	0.03%
2023/08/22	1	48.51	1	48.90	48.70	0	9,435	0.00%
2023/08/21	0.1	49.65	0	0.00	49.30	0.1	9,449	0.00%
2023/08/18	0	0.00	1	50.60	50.50	-1	9,404	-0.01%
2023/08/17	1	46.92	1	47.70	47.90	0	9,202	0.00%
2023/08/14	0	0.00	1	49.75	49.50	-1	9,286	-0.01%
2023/08/10	0	0.00	1	50.10	50.10	-1	9,379	-0.01%
2023/08/08	8.1	50.18	2	50.30	50.10	6.1	9,472	0.06%
2023/08/07	0	50.50	0	0.00	50.50	0	9,594	0.00%
2023/08/04	2	51.45	0	0.00	51.60	2	9,661	0.02%
2023/08/02	0.5	50.60	0	0.00	51.10	0.5	9,689	0.01%
2023/08/01	0	0.00	4	51.28	51.10	-4	9,706	-0.04%
2023/07/31	6	50.77	12.8	50.72	50.40	-6.8	9,784	-0.07%
2023/07/28	6	51.10	5.1	51.42	51.80	0.9	9,824	0.01%
2023/07/27	1	49.90	2	50.30	50.40	-1	9,917	-0.01%
2023/07/26	4	49.38	4	49.70	49.45	0	9,944	0.00%
2023/07/25	5	49.35	5	49.41	49.20	0	9,972	0.00%
2023/07/24	3.2	49.32	0	0.00	49.30	3.2	10,070	0.03%
2023/07/21	2	50.70	0	0.00	50.90	2	10,120	0.02%
2023/07/20	0.2	51.38	0	0.00	51.90	0.2	10,171	0.00%
2023/07/19	3	51.00	3	51.40	50.90	0	10,214	0.00%
2023/07/18	3	51.36	3.2	51.23	50.40	-0.2	10,362	0.00%
2023/07/17	0	0.00	1.3	51.02	51.00	-1.3	10,322	-0.01%
2023/07/14	2	49.60	3	50.37	50.40	-1	10,323	-0.01%
2023/07/13	5	51.06	2	49.48	49.30	3	10,335	0.03%
2023/07/12	5	51.82	5.1	52.13	51.60	-0.1	10,261	0.00%
2023/07/11	0.4	53.70	8	53.70	53.60	-7.6	10,245	-0.07%
2023/07/10	14.4	54.50	1.3	55.37	53.60	13	10,259	0.13%
2023/07/07	6	56.72	6.2	56.60	56.70	-0.1	10,090	0.00%
2023/07/06	1	57.90	3	57.83	57.60	-2	9,972	-0.02%
2023/07/05	9.1	57.66	19	57.41	57.70	-9.9	9,939	-0.10%
2023/07/04	47.7	60.42	42.5	60.81	57.30	5.2	9,675	0.05%
2023/07/03	20.5	58.14	24	58.24	58.90	-3.5	8,716	-0.04%
2023/06/30	10.1	58.94	20.5	59.02	59.00	-10.4	8,216	-0.13%
2023/06/29	4	57.48	4	57.75	57.30	0	7,941	0.00%
2023/06/28	1	58.50	200	58.30	58.40	-199	7,880	-2.53%	大賣/鉅額交易
2023/06/27	3	59.17	1	59.70	58.80	2	7,873	0.03%
2023/06/26	5	59.12	2	59.70	58.80	3	7,871	0.04%
2023/06/21	2	60.20	2	59.80	60.20	0	7,865	0.00%
2023/06/19	0	0.00	3.3	61.56	61.10	-3.3	7,892	-0.04%
2023/06/16	0.2	62.20	3	62.83	62.60	-2.8	7,918	-0.04%
2023/06/14	3	62.63	3	62.43	62.20	0	8,067	0.00%
2023/06/13	1	62.10	3	62.17	61.80	-2	8,375	-0.02%
2023/06/12	1	61.00	19.2	61.92	62.10	-18.2	8,862	-0.21%
2023/06/08	5	61.84	2	62.10	61.50	3	9,687	0.03%
2023/06/07	6	59.78	2	59.80	59.80	4	9,917	0.04%
2023/06/06	0	0.00	6	59.18	59.50	-6	9,925	-0.06%
2023/06/05	1	58.10	2	58.30	58.00	-1	9,958	-0.01%
2023/06/02	0	0.00	4	58.05	58.10	-4	10,005	-0.04%
2023/06/01	3	57.27	0	0.00	57.10	3	10,059	0.03%
2023/05/31	13	58.60	5	58.60	58.00	8	10,104	0.08%
2023/05/30	2.1	59.39	0	0.00	58.70	2.1	10,281	0.02%
2023/05/29	0	0.00	4.2	59.97	60.00	-4.2	10,361	-0.04%
2023/05/26	0.3	59.50	1	58.90	58.90	-0.7	10,595	-0.01%
2023/05/22	3.3	59.67	4	60.45	60.20	-0.7	11,482	-0.01%
2023/05/19	7	60.09	7	60.40	60.30	0	11,432	0.00%
2023/05/18	8	59.88	8	60.04	59.60	0	11,369	0.00%
2023/05/17	3	60.10	5.4	60.20	60.20	-2.4	11,390	-0.02%
2023/05/15	0.1	59.60	53.5	58.45	60.20	-53.5	11,413	-0.47%
2023/05/12	1	59.20	1	59.20	59.20	0	11,434	0.00%
2023/05/11	6	60.25	0	0.00	59.10	6	11,447	0.05%
2023/05/10	9	61.34	12	61.43	61.60	-3	11,368	-0.03%
2023/05/09	2	60.00	2	60.50	60.20	0	11,394	0.00%
2023/05/08	2	59.60	1	59.40	59.40	1	11,536	0.01%
2023/05/05	0.1	59.70	5	59.94	59.50	-4.9	11,898	-0.04%
2023/05/04	5	60.36	4	60.95	60.10	1	11,984	0.01%
2023/05/03	20	61.09	0	0.00	60.50	20	12,004	0.17%
2023/05/02	4.1	63.23	2	64.40	63.20	2.1	11,970	0.02%
2023/04/28	4	65.10	7	64.94	65.00	-3	12,084	-0.02%
2023/04/27	2	63.30	0	0.00	63.70	2	12,176	0.02%
2023/04/26	4	63.73	3.3	63.29	63.70	0.8	12,253	0.01%
2023/04/25	2	64.35	0	0.00	64.20	2	12,258	0.02%
2023/04/24	2	65.00	0	0.00	65.50	2	12,374	0.02%
2023/04/21	65	66.43	2	67.70	65.00	63	12,497	0.50%
2023/04/20	5	68.32	5	68.00	67.70	0	12,473	0.00%
2023/04/19	1	68.20	8.5	68.62	68.00	-7.5	12,630	-0.06%
2023/04/18	8.2	70.45	2.6	69.23	69.00	5.6	12,772	0.04%
2023/04/17	8	70.61	7	70.79	70.50	1	12,889	0.01%
2023/04/14	3	69.00	5	69.48	69.90	-2	13,041	-0.02%
2023/04/13	4	68.73	2	68.80	68.50	2	13,235	0.02%
2023/04/12	0	0.00	4	69.10	68.80	-4	13,442	-0.03%
2023/04/11	1	69.40	1	68.60	68.60	0	13,740	0.00%
2023/04/10	1	68.80	2	69.45	68.80	-1	14,135	-0.01%
2023/04/07	4	68.73	3	68.80	69.40	1	14,505	0.01%
2023/04/06	4	68.35	3.3	68.10	67.80	0.7	14,953	0.00%
2023/03/31	0	0.00	2	69.70	68.50	-2	15,727	-0.01%
2023/03/30	0	0.00	2	68.95	68.50	-2	17,126	-0.01%
2023/03/29	15	70.10	16	69.09	68.80	-1	17,649	-0.01%
2023/03/28	2	70.45	1	69.40	69.30	1	18,203	0.01%
2023/03/27	4	70.05	3	69.77	69.70	1	18,992	0.01%
2023/03/24	1	69.90	9	69.83	70.50	-8	19,983	-0.04%
2023/03/23	0	0.00	7.1	69.79	69.90	-7.1	20,125	-0.04%
2023/03/22	3	70.10	1	69.70	70.40	2	20,171	0.01%
2023/03/21	1	69.60	0	0.00	69.00	1	20,226	0.00%
2023/03/20	2.1	70.05	2	69.90	69.60	0.1	20,233	0.00%
2023/03/17	3	68.93	2	68.75	69.00	1	20,203	0.00%
2023/03/16	27.9	68.45	29.1	67.97	68.20	-1.2	20,128	-0.01%
2023/03/15	30.2	71.58	24.6	71.57	71.00	5.6	19,886	0.03%
2023/03/14	268.5	73.81	217.2	72.56	72.50	51.3	19,571	0.26%	大買/大賣/
2023/03/13	3	80.50	4	80.38	80.50	-1	18,898	-0.01%
2023/03/10	7.1	81.03	5	81.68	79.10	2.1	18,755	0.01%
2023/03/09	1	79.50	0	0.00	80.10	1	18,527	0.01%
2023/03/08	10.4	79.58	2	79.15	79.00	8.4	18,647	0.05%
2023/03/07	10	80.40	1	81.00	80.70	9	18,699	0.05%
2023/03/06	1.8	80.90	4	80.78	80.60	-2.2	18,803	-0.01%
2023/03/03	4	80.67	3.2	80.82	81.10	0.9	19,016	0.00%
2023/03/02	2	80.60	8	80.35	80.70	-6	19,149	-0.03%
2023/03/01	12	78.41	3	79.13	78.60	9	18,998	0.05%
2023/02/24	15.3	79.59	15	79.66	79.60	0.3	18,961	0.00%
2023/02/23	3.6	79.26	12	79.19	79.20	-8.4	18,829	-0.04%
2023/02/22	13	77.91	17.2	77.88	76.70	-4.1	18,592	-0.02%
2023/02/21	7.1	75.24	11	76.29	77.50	-4	18,344	-0.02%
2023/02/20	1	74.00	1.2	74.00	74.00	-0.2	18,296	0.00%
2023/02/17	11	72.59	0	0.00	73.30	11	18,522	0.06%
2023/02/15	2	74.20	1	73.60	73.70	1	19,073	0.01%
2023/02/14	2	74.60	3	74.97	74.80	-1	19,329	-0.01%
2023/02/13	4	73.75	22	73.59	73.80	-18	19,474	-0.09%
2023/02/10	2	75.80	2	76.05	75.50	0	19,706	0.00%
2023/02/09	3.3	77.84	2	76.85	76.90	1.3	20,025	0.01%
2023/02/08	17	77.82	8	77.73	77.90	9	20,279	0.04%
2023/02/07	6	76.60	5	76.78	77.60	1	20,350	0.00%
2023/02/06	8	77.65	2	76.90	76.10	6	20,482	0.03%
2023/02/03	48	80.23	23	80.23	79.50	25	20,459	0.12%
2023/02/02	6	77.90	10	78.09	78.60	-4	20,220	-0.02%
2023/02/01	1	75.80	6	76.65	76.70	-5	20,217	-0.02%
2023/01/31	58	75.61	9	75.77	75.90	49	20,313	0.24%
2023/01/30	4	73.95	4	74.43	75.60	0	20,414	0.00%
2023/01/17	9	74.06	5	74.46	73.60	4	20,433	0.02%
2023/01/16	6	73.72	5	73.86	73.70	1	20,475	0.00%
2023/01/13	7	74.27	14	74.56	74.50	-7	20,424	-0.03%
2023/01/12	9.5	75.44	2	75.90	74.10	7.5	20,536	0.04%
2023/01/11	11	76.67	8.2	76.95	76.10	2.9	20,473	0.01%
2023/01/10	7	77.81	4	77.68	76.50	3	20,444	0.01%
2023/01/09	6	77.35	4.7	77.69	77.50	1.3	20,639	0.01%
2023/01/06	5	77.02	9	77.13	77.80	-4	20,709	-0.02%
2023/01/05	6.1	78.17	2	79.00	77.10	4.1	20,762	0.02%
2023/01/04	20	79.12	12	77.09	77.10	8	20,903	0.04%
2023/01/03	28	80.09	23.1	80.47	79.20	4.9	20,825	0.02%
2022/12/30	34	80.74	39.2	80.33	80.10	-5.2	20,753	-0.03%
2022/12/29	31	79.28	28.3	79.21	79.20	2.7	20,637	0.01%
2022/12/28	18.2	80.79	21	81.77	79.00	-2.9	20,583	-0.01%
2022/12/27	36.2	83.23	31	83.58	82.10	5.2	20,463	0.03%
2022/12/26	180.1	83.75	65	83.59	82.40	115.1	20,553	0.56%	大買/鉅額交易
2022/12/23	29.1	84.86	15.1	85.37	86.20	14	20,344	0.07%
2022/12/22	102	84.93	113.5	84.28	87.20	-11.5	19,732	-0.06%	大買/大賣/
2022/12/21	8.1	78.83	15.1	78.76	79.80	-7	18,579	-0.04%
2022/12/20	12.1	76.90	16.1	78.28	76.70	-4	18,285	-0.02%
2022/12/19	39.2	78.50	32.2	78.42	76.20	7	18,086	0.04%
2022/12/16	17.3	76.01	78.2	76.55	78.80	-60.9	17,509	-0.35%
2022/12/15	4	71.18	24	72.70	72.50	-20	16,827	-0.12%
2022/12/14	8	70.05	4	70.15	70.70	4	17,223	0.02%
2022/12/13	2	69.80	5.1	70.52	70.30	-3.1	17,331	-0.02%
2022/12/12	4	69.82	2	69.30	69.30	2	17,584	0.01%
2022/12/09	2	70.00	3	69.60	70.10	-1	17,814	-0.01%
2022/12/08	4	68.70	1	68.60	68.60	3	18,088	0.02%
2022/12/07	12	69.97	5	71.30	69.10	7	18,250	0.04%
2022/12/06	17	71.01	1	70.60	70.60	16	18,254	0.09%
2022/12/05	4	74.58	3	74.63	74.30	1	18,390	0.01%
2022/12/02	4	74.50	4	75.15	74.50	0	18,584	0.00%
2022/12/01	9	75.86	9	76.64	75.30	0	18,774	0.00%
2022/11/30	7	74.86	7	76.03	76.10	0	18,698	0.00%
2022/11/29	9	73.19	6	73.58	74.70	3	18,769	0.02%
2022/11/28	19.1	73.85	5	73.90	72.90	14.1	18,998	0.07%
2022/11/25	7	75.59	7	76.21	74.90	0	18,973	0.00%
2022/11/24	4	74.45	31	74.15	75.40	-27	19,000	-0.14%
2022/11/23	0	0.00	3	70.97	71.10	-3	18,785	-0.02%
2022/11/22	10.2	69.75	5	69.24	69.10	5.2	18,934	0.03%
2022/11/21	15.7	70.20	6	70.17	69.50	9.7	18,878	0.05%
2022/11/18	17	72.72	8	73.73	71.80	9	18,843	0.05%
2022/11/17	4.1	74.50	5	75.02	74.20	-1	18,944	-0.01%
2022/11/16	1	74.99	5	75.16	75.30	-4	18,910	-0.02%
2022/11/15	8.3	73.35	8.2	74.04	74.60	0.1	18,998	0.00%
2022/11/14	2	74.45	3	74.77	74.10	-1	18,805	-0.01%
2022/11/11	8	74.80	6	74.77	73.50	2	18,698	0.01%
2022/11/10	6	74.00	30	73.78	74.40	-24	18,395	-0.13%
2022/11/09	4	71.65	7	72.23	72.00	-3	18,244	-0.02%
2022/11/08	39.1	71.56	36	71.26	70.40	3.1	18,282	0.02%
2022/11/07	5	69.30	26.7	69.10	70.00	-21.7	18,009	-0.12%
2022/11/04	14	65.83	16	66.53	66.60	-2	17,759	-0.01%
2022/11/03	10	64.94	4	65.10	65.80	6	17,605	0.03%
2022/11/02	116	67.33	116	66.66	66.50	0	17,748	0.00%	大買/大賣/
2022/11/01	11	67.00	0.2	66.20	66.00	10.9	17,590	0.06%
2022/10/31	9	67.54	8	67.70	67.70	1	17,596	0.01%
2022/10/28	4	68.68	2	69.50	68.50	2	17,585	0.01%
2022/10/27	2	69.20	7	69.87	70.50	-5	17,529	-0.03%
2022/10/26	8	66.77	9	67.43	69.20	-1	17,483	-0.01%
2022/10/25	3	68.67	3	68.70	67.70	0	17,395	0.00%
2022/10/24	10	69.03	12	69.53	68.50	-2	17,586	-0.01%
2022/10/21	10	67.00	15	66.99	66.50	-5	17,570	-0.03%
2022/10/20	3	63.77	2	64.90	66.90	1	17,578	0.01%
2022/10/19	4	67.98	6	68.18	67.90	-2	17,706	-0.01%
2022/10/18	2	66.50	7.1	66.72	67.00	-5.1	17,674	-0.03%
2022/10/17	13	64.58	6	63.90	64.90	7	17,705	0.04%
2022/10/14	7	68.59	13.1	69.46	68.80	-6.1	17,512	-0.03%
2022/10/13	11	67.04	13	66.66	65.40	-2	17,873	-0.01%
2022/10/12	13	68.59	8.2	69.03	68.30	4.8	18,252	0.03%
2022/10/11	6	71.93	11	72.33	72.20	-5	18,103	-0.03%
2022/10/07	21	73.79	15.2	74.52	73.20	5.8	17,998	0.03%
2022/10/06	107.2	72.71	8	72.45	73.60	99.2	18,048	0.55%	大買/
2022/10/05	6	73.90	8	73.38	72.90	-2	18,103	-0.01%
2022/10/04	10.3	71.83	8	71.54	71.60	2.3	18,225	0.01%
2022/10/03	12	70.12	26.2	70.47	70.30	-14.2	18,110	-0.08%
2022/09/30	3.7	64.96	1.3	65.81	66.80	2.4	17,994	0.01%
2022/09/29	4	67.05	4	67.63	66.50	0	17,966	0.00%
2022/09/28	5	68.31	2	66.95	65.70	3	17,990	0.02%
2022/09/27	4.2	70.54	5.1	70.76	71.00	-0.9	18,355	0.00%
2022/09/26	6.1	71.96	5	70.94	69.40	1.1	18,480	0.01%
2022/09/23	15.1	75.85	20.3	75.89	74.90	-5.2	18,620	-0.03%
2022/09/22	12	76.55	4.2	76.20	74.70	7.9	18,861	0.04%
2022/09/21	17	76.51	26.1	77.55	78.30	-9.1	19,104	-0.05%
2022/09/20	5	75.78	3	75.10	75.10	2	19,163	0.01%
2022/09/19	15	75.35	14	75.74	74.10	1	19,630	0.01%
2022/09/16	28	79.35	17	79.33	80.70	11	19,925	0.06%
2022/09/15	11.1	80.81	24.2	81.04	80.70	-13.1	20,286	-0.06%
2022/09/14	13	76.58	15	77.24	79.10	-2	20,546	-0.01%
2022/09/13	2	77.65	3	78.17	77.70	-1	20,614	0.00%
2022/09/12	16	78.04	14.1	77.04	76.90	1.9	20,925	0.01%
2022/09/08	9	73.73	9.4	73.51	74.10	-0.4	20,836	0.00%
2022/09/07	9	74.20	8.3	74.57	74.50	0.7	20,908	0.00%
2022/09/06	4	77.75	15	77.33	76.80	-11	20,750	-0.05%
2022/09/05	16.9	77.74	10.1	76.87	76.20	6.8	20,692	0.03%
2022/09/02	41.8	78.63	29	79.63	78.00	12.8	20,581	0.06%
2022/09/01	7	84.11	4	84.35	83.70	3	20,346	0.01%
2022/08/31	6	83.60	6.3	83.85	86.80	-0.3	20,415	0.00%
2022/08/30	4	86.33	4	86.18	86.10	0	20,129	0.00%
2022/08/29	16	87.02	1	87.50	86.30	15	20,111	0.07%
2022/08/26	0	93.30	0.3	93.40	93.10	-0.2	20,046	0.00%
2022/08/25	2	92.20	3	92.70	92.80	-1	20,010	0.00%
2022/08/24	11	92.46	8.3	92.79	91.30	2.8	20,068	0.01%
2022/08/23	3	94.64	3	95.00	94.60	0	20,090	0.00%
2022/08/22	17.1	95.56	10	95.72	95.10	7.1	20,154	0.04%
2022/08/19	7	100.57	2.1	100.79	100.50	4.9	20,021	0.02%
2022/08/18	1	100.50	1	101.00	101.00	0	20,220	0.00%
2022/08/17	5	101.60	8	101.13	101.50	-3	20,697	-0.01%
2022/08/16	19	100.09	3	99.97	99.90	16	21,251	0.08%
2022/08/15	16	101.50	4	101.25	101.50	12	21,871	0.05%
2022/08/12	0	0.00	1	104.50	104.50	-1	21,770	0.00%
2022/08/11	6	103.33	4	102.88	103.00	2	21,901	0.01%
2022/08/10	1	104.50	0	0.00	103.00	1	21,885	0.00%
2022/08/09	6	105.17	17.3	105.39	105.00	-11.3	21,937	-0.05%
2022/08/08	8	107.38	9	106.50	107.50	-1	21,826	0.00%
2022/08/05	1	106.50	1	107.00	107.50	0	21,846	0.00%
2022/08/04	2	102.75	4	102.88	104.00	-2	21,921	-0.01%
2022/08/03	2	104.50	3	105.00	104.50	-1	21,955	0.00%
2022/08/02	4	104.13	1	104.50	105.00	3	22,088	0.01%
2022/08/01	4	107.00	4	105.88	107.50	0	22,109	0.00%
2022/07/29	31	106.84	24	106.92	107.00	7	22,202	0.03%
2022/07/28	2.3	102.75	0	0.00	102.00	2.3	22,118	0.01%
2022/07/27	1	103.50	11	103.50	104.50	-10	22,091	-0.05%
2022/07/26	13	101.04	6	102.17	100.50	7	22,099	0.03%
2022/07/25	3	104.17	0	0.00	104.00	3	21,952	0.01%
2022/07/22	4	106.25	5	106.20	106.50	-1	21,993	0.00%
2022/07/21	7	106.00	10	106.35	105.50	-3	22,013	-0.01%
2022/07/20	28	106.05	13	105.96	103.50	15	21,989	0.07%
2022/07/19	14	127.39	22	128.21	131.00	-8	21,598	-0.04%
2022/07/18	3	119.83	3	120.67	121.00	0	21,147	0.00%
2022/07/15	4.5	117.72	2	118.25	117.00	2.5	21,144	0.01%
2022/07/14	9	117.00	12	117.63	118.50	-3	21,219	-0.01%
2022/07/13	1	113.50	1	116.50	113.50	0	21,063	0.00%
2022/07/12	9.2	111.91	6	112.58	112.00	3.2	20,966	0.02%
2022/07/11	2	119.00	3	120.00	120.50	-1	20,719	0.00%
2022/07/08	20	120.15	30	120.57	120.50	-10	20,675	-0.05%
2022/07/07	2	115.00	1	112.50	116.50	1	20,505	0.00%
2022/07/06	5	115.50	5	114.70	113.50	0	20,500	0.00%
2022/07/05	23	115.61	23	114.61	116.00	0	20,405	0.00%
2022/07/04	9	113.11	19	114.37	115.50	-10	19,948	-0.05%
2022/07/01	18	115.08	25.2	117.17	111.00	-7.2	19,836	-0.04%
2022/06/30	16	119.09	13	118.65	119.00	3	19,480	0.02%
2022/06/29	19	121.03	13	121.65	120.00	6	19,155	0.03%
2022/06/28	39	126.29	21	126.02	128.00	18	18,787	0.10%
2022/06/27	11.1	125.55	11	124.50	128.00	0.1	18,412	0.00%
2022/06/24	31	116.69	19.1	114.55	116.50	12	17,937	0.07%
2022/06/23	35.1	113.99	46.4	112.07	110.50	-11.3	17,617	-0.06%
2022/06/22	50	118.85	65	118.75	120.00	-15	17,276	-0.09%
2022/06/21	18	120.83	14	122.00	123.50	4	16,758	0.02%
2022/06/20	27.2	122.74	40.7	121.93	119.50	-13.5	16,534	-0.08%
2022/06/17	5.4	131.59	4	132.88	131.00	1.4	16,156	0.01%
2022/06/16	18.1	136.07	15	138.70	131.00	3.1	15,984	0.02%
2022/06/15	11	140.95	9	142.06	140.50	2	16,030	0.01%
2022/06/14	3	142.17	1	142.00	143.00	2	16,380	0.01%
2022/06/13	31.2	144.04	19.2	143.38	143.00	12	17,312	0.07%
2022/06/10	20.1	150.20	15	151.57	150.00	5.1	17,735	0.03%
2022/06/09	27	156.44	13	156.00	155.00	14	17,977	0.08%
2022/06/08	4	161.13	5	160.80	161.50	-1	18,124	-0.01%
2022/06/07	1	159.00	1	159.50	159.00	0	18,565	0.00%
2022/06/06	12.1	160.09	14	160.57	158.50	-1.9	19,086	-0.01%
2022/06/02	11	158.77	11	158.91	158.50	0	19,672	0.00%
2022/06/01	1	159.50	5	160.70	159.50	-4	20,734	-0.02%
2022/05/31	5	156.90	3.1	157.85	157.00	1.9	22,047	0.01%
2022/05/30	9	160.28	4.1	159.16	158.50	4.9	22,405	0.02%
2022/05/27	4	158.88	7	160.00	160.50	-3	22,706	-0.01%
2022/05/26	6	157.58	2.1	158.79	156.50	4	23,032	0.02%
2022/05/25	63	162.65	51	159.85	160.50	12	23,196	0.05%
2022/05/24	75	163.92	82	163.98	161.50	-7	23,415	-0.03%
2022/05/23	6	162.08	37.5	159.75	163.50	-31.5	23,452	-0.13%
2022/05/20	3	148.33	6	148.08	149.00	-3	23,616	-0.01%
2022/05/19	32	142.59	32	143.56	146.00	0	24,528	0.00%
2022/05/18	11	145.59	9	145.94	147.50	2	25,491	0.01%
2022/05/17	18.2	145.48	10	145.40	143.00	8.2	26,034	0.03%
2022/05/16	6	149.83	5	149.50	148.00	1	26,380	0.00%
2022/05/13	2	152.00	4	152.00	153.50	-2	26,755	-0.01%
2022/05/12	8	149.75	19	149.39	148.50	-11	27,852	-0.04%
2022/05/11	64	151.91	64	151.57	151.50	0	28,048	0.00%
2022/05/10	8	149.69	20	151.05	151.50	-12	28,426	-0.04%
2022/05/09	19.7	150.94	8	150.50	148.00	11.7	28,842	0.04%
2022/05/06	37.2	151.04	37	148.61	151.50	0.2	29,843	0.00%
2022/05/05	33	152.65	33.2	150.60	153.00	-0.2	29,960	0.00%
2022/05/04	10	149.10	10	149.10	148.50	0	29,923	0.00%
2022/05/03	44	145.16	48	144.30	146.00	-4	30,123	-0.01%
2022/04/29	33	146.06	70.1	146.85	146.00	-37.1	30,426	-0.12%
2022/04/28	138	144.43	139	142.37	142.00	-1	30,615	0.00%	大買/大賣/
2022/04/27	120	143.14	128	143.10	144.00	-8	30,648	-0.03%	大買/大賣/
2022/04/26	25.1	148.04	25	148.42	145.00	0.1	30,761	0.00%
2022/04/25	56	149.31	59	149.66	148.00	-3	30,860	-0.01%
2022/04/22	38	156.04	34	155.84	156.00	4	30,890	0.01%
2022/04/21	35.1	157.70	37	158.12	157.50	-1.9	31,098	-0.01%
2022/04/20	49.2	156.31	41.1	157.27	155.50	8.1	31,348	0.03%
2022/04/19	76.2	155.28	81	155.56	156.00	-4.8	31,482	-0.02%
2022/04/18	35	151.13	37	151.99	151.00	-2	31,728	-0.01%
2022/04/15	82	155.01	82	154.97	155.00	0	32,036	0.00%
2022/04/14	33.2	156.60	33	157.94	154.50	0.2	32,163	0.00%
2022/04/13	87	156.26	89	156.17	158.00	-2	32,253	-0.01%
2022/04/12	38.2	151.36	37	149.34	153.00	1.2	32,311	0.00%
2022/04/11	18	152.92	18	152.97	151.50	0	32,351	0.00%
2022/04/08	121	153.31	121	154.06	154.00	0	32,947	0.00%	大買/大賣/
2022/04/07	22	150.03	36	151.99	149.50	-14	33,063	-0.04%
2022/04/06	15	155.57	10	154.30	156.00	5	33,093	0.02%
2022/04/01	4.1	159.63	5	158.30	160.00	-0.9	33,478	0.00%
2022/03/31	74	157.41	73	157.88	158.50	1	33,528	0.00%
2022/03/30	25.1	158.93	15.1	156.87	160.00	10.1	33,688	0.03%
2022/03/29	49	156.58	49.2	154.88	154.50	-0.2	33,769	0.00%
2022/03/28	71	154.22	67	155.69	156.00	4	34,092	0.01%
2022/03/25	20.3	155.79	3	155.83	153.50	17.3	34,467	0.05%
2022/03/24	5.1	161.40	1	161.50	160.00	4.1	34,857	0.01%
2022/03/23	6.1	164.02	4	164.50	163.00	2.1	35,566	0.01%
2022/03/22	55	165.93	7	164.43	162.50	48	36,222	0.13%
2022/03/21	16	164.16	13	163.58	163.00	3	37,126	0.01%
2022/03/18	57	162.44	71	162.49	163.00	-14	38,261	-0.04%
2022/03/17	73.4	164.38	66.1	164.35	168.00	7.4	38,841	0.02%
2022/03/16	82.2	167.25	84	164.90	161.50	-1.8	39,919	0.00%
2022/03/15	59	179.03	56	179.83	172.50	3	39,944	0.01%
2022/03/14	63	179.19	66	179.56	182.00	-3	41,030	-0.01%
2022/03/11	42	175.11	43	175.02	175.00	-1	42,473	0.00%
2022/03/10	44	179.19	42	179.15	176.50	2	43,249	0.00%
2022/03/09	75.1	174.53	66	174.05	174.00	9.1	43,857	0.02%
2022/03/08	71.2	174.61	63	174.94	170.50	8.2	44,460	0.02%
2022/03/07	143	189.39	132.2	188.30	180.00	10.8	43,865	0.02%	大買/大賣/
2022/03/04	109.2	196.72	108.9	197.85	192.00	0.4	43,042	0.00%	大買/大賣/
2022/03/03	83	193.95	79.1	194.53	192.00	3.9	41,921	0.01%
2022/03/02	45.1	191.69	39	191.50	190.50	6.1	41,774	0.01%
2022/03/01	55.1	192.13	72.4	191.76	193.00	-17.3	41,636	-0.04%
2022/02/25	34	186.82	31	187.03	187.00	3	41,391	0.01%
2022/02/24	119	188.47	102	187.72	182.00	17	41,218	0.04%	大買/大賣/
2022/02/23	71.1	188.29	85.8	188.89	190.00	-14.8	40,843	-0.04%
2022/02/22	112.5	186.39	101	184.93	181.50	11.5	40,488	0.03%	大買/大賣/
2022/02/21	94.7	196.93	74.4	197.86	195.00	20.2	39,762	0.05%
2022/02/18	63.2	188.89	105.4	187.37	194.50	-42.3	39,031	-0.11%	大賣/
2022/02/17	57.2	186.11	58.1	186.16	183.00	-0.9	38,225	0.00%
2022/02/16	82	183.24	70.3	183.58	183.50	11.7	37,912	0.03%
2022/02/15	48.1	180.66	57	181.04	178.50	-9	38,206	-0.02%
2022/02/14	113	180.37	130.1	179.42	180.00	-17.1	38,783	-0.04%	大買/大賣/
2022/02/11	86.2	175.15	68	173.79	172.00	18.2	38,390	0.05%
2022/02/10	55.1	173.36	57.1	174.98	175.50	-2	39,037	-0.01%
2022/02/09	43	175.09	44.1	174.58	173.50	-1.1	39,741	0.00%
2022/02/08	71.3	170.63	91.3	169.51	172.00	-20.1	39,830	-0.05%
2022/02/07	31	150.98	30.1	154.69	162.00	0.9	39,996	0.00%
2022/01/26	62	148.14	62	147.82	147.50	0	41,239	0.00%
2022/01/25	39.1	147.71	39.3	148.64	145.50	-0.2	41,581	0.00%
2022/01/24	61.1	149.85	60	149.83	153.00	1.1	41,813	0.00%
2022/01/21	23.8	154.75	33	154.56	151.50	-9.2	42,137	-0.02%
2022/01/20	11	161.32	12	161.42	161.00	-1	42,290	0.00%
2022/01/19	58	162.28	46	161.62	161.50	12	42,524	0.03%
2022/01/18	25.4	166.56	19	166.29	166.00	6.4	42,715	0.01%
2022/01/17	31	167.77	29.5	166.63	166.00	1.5	43,550	0.00%
2022/01/14	32	168.13	38.2	170.05	173.50	-6.2	44,029	-0.01%
2022/01/13	66.1	173.54	51.1	172.29	168.50	15	44,460	0.03%
2022/01/12	46	179.93	38	181.01	176.00	8	44,725	0.02%
2022/01/11	11.1	180.64	10	180.55	181.50	1.1	45,521	0.00%
2022/01/10	13.1	181.22	10.3	182.34	179.50	2.8	46,605	0.01%
2022/01/07	17	187.50	17	187.09	187.50	0	47,315	0.00%
2022/01/06	57	191.85	57	191.32	191.00	0	48,866	0.00%
2022/01/05	44.1	192.19	46	191.83	191.00	-1.9	49,726	0.00%
2022/01/04	27.3	188.64	24	187.73	191.50	3.3	50,499	0.01%
2022/01/03	66.1	187.43	54.5	186.45	187.50	11.6	51,296	0.02%
2021/12/30	9.1	198.79	8	199.25	198.50	1.1	51,827	0.00%
2021/12/29	5.6	202.27	6	200.42	201.00	-0.5	52,778	0.00%
2021/12/28	28	204.38	29.2	202.24	200.50	-1.2	54,654	0.00%
2021/12/27	10	198.50	6.1	199.00	199.00	3.9	55,451	0.01%
2021/12/24	28.7	201.93	36	199.78	199.00	-7.3	56,326	-0.01%
2021/12/23	35	202.87	34	202.38	200.00	1	56,322	0.00%
2021/12/22	54	203.98	50	203.40	204.00	4	56,540	0.01%
2021/12/21	17.5	201.49	34.6	202.27	207.00	-17.1	56,543	-0.03%
2021/12/20	67	198.10	42	197.65	199.00	25	56,620	0.04%
2021/12/17	33.2	202.04	43.2	201.90	200.00	-10.1	56,644	-0.02%
2021/12/16	61.6	200.75	52	200.63	196.50	9.6	56,315	0.02%
2021/12/15	84.1	194.24	103	196.24	199.00	-18.9	56,196	-0.03%	大賣/
2021/12/14	130.2	199.84	114.2	196.60	189.50	16.1	56,156	0.03%	大買/大賣/
2021/12/13	69.4	207.25	61.3	206.71	201.50	8.1	55,319	0.01%
2021/12/10	103.6	207.15	99	207.72	210.50	4.5	55,553	0.01%	大買/
2021/12/09	55.3	199.42	86.6	200.80	208.00	-31.3	54,894	-0.06%
2021/12/08	85.3	199.30	98.9	197.55	197.00	-13.5	54,715	-0.02%
2021/12/07	74.1	184.15	107.2	184.85	191.00	-33.1	54,241	-0.06%	大賣/
2021/12/06	52.5	175.04	47.4	175.35	176.50	5.1	53,587	0.01%
2021/12/03	54.1	169.22	49.1	166.95	164.50	5	53,625	0.01%
2021/12/02	18.1	163.86	47	165.43	169.50	-28.9	53,692	-0.05%
2021/12/01	10	155.40	8	154.38	154.50	2	53,099	0.00%
2021/11/30	4	155.88	27	155.94	156.50	-23	53,553	-0.04%
2021/11/29	43.4	154.37	15	151.67	153.00	28.4	54,150	0.05%
2021/11/26	27	155.50	20	155.58	152.00	7	55,260	0.01%
2021/11/25	5.2	155.54	10	156.60	157.50	-4.8	55,943	-0.01%
2021/11/24	14	153.79	5	154.00	154.00	9	56,530	0.02%
2021/11/23	12	155.29	12.1	156.01	154.00	-0.1	58,328	0.00%
2021/11/22	31.1	156.83	19	156.16	154.50	12.1	60,206	0.02%
2021/11/19	24	157.62	19	156.89	156.00	5	61,871	0.01%
2021/11/18	3	160.00	12	160.50	160.50	-9	64,140	-0.01%
2021/11/17	18	157.17	14.2	157.62	158.50	3.8	66,010	0.01%
2021/11/16	25	159.88	24	159.71	161.00	1	67,378	0.00%
2021/11/15	22	158.25	16.5	160.05	157.00	5.5	69,856	0.01%
2021/11/12	60.1	159.94	60.3	160.53	159.00	-0.2	71,211	0.00%
2021/11/11	66.3	169.60	47	171.50	159.50	19.3	71,484	0.03%
2021/11/10	31.2	183.36	28.1	183.11	177.00	3.1	72,107	0.00%
2021/11/09	54.1	186.77	46.6	187.20	183.50	7.5	73,224	0.01%
2021/11/08	87.1	183.35	86.3	183.45	190.00	0.9	73,787	0.00%
2021/11/05	34	174.50	35.2	174.24	178.00	-1.2	74,735	0.00%
2021/11/04	65.2	176.76	55.2	177.44	174.50	10	76,083	0.01%
2021/11/03	61.2	170.72	78.2	171.47	171.50	-17	76,323	-0.02%
2021/11/02	21	161.52	34	162.24	161.00	-13	76,868	-0.02%
2021/11/01	54	160.81	45	160.63	158.50	9	77,612	0.01%
2021/10/29	23	158.50	61.4	159.97	160.00	-38.4	78,267	-0.05%
2021/10/28	48	155.90	24	155.40	153.50	24	79,584	0.03%
2021/10/27	26	153.67	23.1	154.06	153.00	2.9	82,036	0.00%
2021/10/26	35	159.07	19	156.76	157.00	16	84,992	0.02%
2021/10/25	67	155.27	87.6	154.68	157.50	-20.6	87,571	-0.02%
2021/10/22	59	154.70	55	154.85	152.50	4	90,066	0.00%
2021/10/21	81	162.54	73.1	161.54	159.00	7.9	91,770	0.01%
2021/10/20	50	161.32	40.1	162.00	159.50	9.9	92,550	0.01%
2021/10/19	128.1	160.87	124.1	160.56	158.00	4	94,278	0.00%	大買/大賣/
2021/10/18	89.1	152.66	96	153.44	160.00	-6.9	96,471	-0.01%
2021/10/15	77	161.69	64.1	161.29	161.00	12.9	97,931	0.01%
2021/10/14	128	162.22	149.1	159.69	164.50	-21.1	98,982	-0.02%	大買/大賣/
2021/10/13	66.1	157.92	79	156.77	155.00	-12.9	99,248	-0.01%
2021/10/12	100.2	158.07	90.3	159.03	153.50	9.9	101,711	0.01%
2021/10/08	65	166.72	56	167.78	169.50	9	102,911	0.01%
2021/10/07	33	170.65	50	171.40	171.50	-17	105,121	-0.02%
2021/10/06	98	165.57	93	165.52	161.50	5	106,167	0.00%
2021/10/05	93	168.37	94.7	165.00	173.00	-1.7	107,309	0.00%
2021/10/04	48.2	171.74	52	172.40	165.50	-3.8	108,342	0.00%
2021/10/01	74	191.28	41.1	189.37	183.50	33	110,613	0.03%
2021/09/30	24	204.13	23.1	202.05	203.50	0.9	112,158	0.00%
2021/09/29	16.2	201.66	6.4	200.65	200.50	9.9	113,993	0.01%
2021/09/28	48	202.27	37	202.61	203.50	11	115,755	0.01%
2021/09/27	31.1	212.83	33.4	211.23	208.00	-2.3	117,732	0.00%
2021/09/24	43	213.62	65.1	213.55	215.00	-22.1	121,860	-0.02%
2021/09/23	25	208.86	32	208.33	207.50	-7	123,853	-0.01%
2021/09/22	53	204.00	42.1	203.17	203.00	10.9	127,961	0.01%
2021/09/17	37	207.00	44	208.20	210.00	-7	129,019	-0.01%
2021/09/16	25	203.20	23	202.93	200.50	2	131,239	0.00%
2021/09/15	60	202.00	70	202.94	205.00	-10	132,972	-0.01%
2021/09/14	53	207.70	35.1	204.83	201.50	17.9	136,191	0.01%
2021/09/13	75	212.81	63	213.68	210.00	12	138,442	0.01%
2021/09/10	76	209.32	97	211.34	211.50	-21	139,336	-0.02%
2021/09/09	117.2	208.84	78	207.62	207.50	39.2	140,530	0.03%	大買/
2021/09/08	94	212.41	78	212.82	213.00	16	141,059	0.01%
2021/09/07	17.1	205.67	26.1	208.64	209.50	-9	141,359	-0.01%
2021/09/06	19	218.61	13	215.00	211.00	6	140,707	0.00%
2021/09/03	46.1	232.19	43	225.93	222.00	3.1	140,444	0.00%
2021/09/02	41	240.39	55.1	238.84	235.50	-14.1	139,951	-0.01%
2021/09/01	108.2	239.88	92	238.84	235.00	16.2	139,269	0.01%	大買/
2021/08/31	104	248.12	97.2	246.44	248.00	6.9	138,045	0.00%	大買/
2021/08/30	107	254.57	109	253.79	249.00	-2	137,102	0.00%	大買/大賣/
2021/08/27	157	255.99	158	257.11	252.00	-1	136,378	0.00%	大買/大賣/
2021/08/26	168.1	256.94	144	257.09	258.00	24.1	134,570	0.02%	大買/大賣/
2021/08/25	141.1	250.81	172.5	251.78	262.00	-31.5	132,823	-0.02%	大買/大賣/
2021/08/24	146.5	248.56	110.1	246.93	244.00	36.5	131,087	0.03%	大買/大賣/
2021/08/23	63	241.14	118.6	244.62	248.00	-55.6	129,142	-0.04%	大賣/
2021/08/20	169.2	218.99	168	218.29	225.50	1.2	129,352	0.00%	大買/大賣/
2021/08/19	152	224.09	131.3	222.76	213.00	20.7	130,804	0.02%	大買/大賣/
2021/08/18	126.2	209.86	167.4	212.92	226.00	-41.2	129,864	-0.03%	大買/大賣/
2021/08/17	102.1	214.21	86	214.90	205.50	16.1	130,875	0.01%	大買/
2021/08/16	130.1	213.35	142.2	213.18	215.00	-12.1	131,847	-0.01%	大買/大賣/
2021/08/13	177	226.26	158	225.31	215.00	19	131,260	0.01%	大買/大賣/
2021/08/12	119.1	219.42	135.6	219.79	230.00	-16.5	131,665	-0.01%	大買/大賣/
2021/08/11	169.6	218.47	159	218.21	217.00	10.6	131,247	0.01%	大買/大賣/
2021/08/10	90	231.42	116	233.98	225.00	-26	129,537	-0.02%	大賣/
2021/08/09	125.2	235.13	124	235.04	229.00	1.2	128,839	0.00%	大買/大賣/
2021/08/06	168	236.46	191	234.02	231.00	-23	128,536	-0.02%	大買/大賣/
2021/08/05	102.1	226.28	83	225.49	221.00	19.1	127,154	0.02%	大買/
2021/08/04	120.1	233.46	111	234.15	233.00	9.1	126,543	0.01%	大買/大賣/
2021/08/03	243	232.97	225	233.52	229.00	18	126,639	0.01%	大買/大賣/
2021/08/02	300	224.51	298	224.04	232.00	2	125,565	0.00%	大買/大賣/
2021/07/30	406	244.89	376.3	242.54	223.50	29.7	123,176	0.02%	大買/大賣/
2021/07/29	227.4	238.49	239.4	239.73	248.00	-12	120,666	-0.01%	大買/大賣/
2021/07/28	337.3	208.27	338.1	209.73	225.50	-0.9	118,502	0.00%	大買/大賣/
2021/07/27	170	205.89	198	205.55	205.00	-28	116,098	-0.02%	大買/大賣/
2021/07/26	171	231.46	193.1	226.78	216.50	-22.1	115,006	-0.02%	大買/大賣/
2021/07/23	314.8	244.62	273	244.40	240.00	41.7	113,819	0.04%	大買/大賣/
2021/07/22	248.1	231.19	253.5	226.09	240.00	-5.4	112,099	0.00%	大買/大賣/
2021/07/21	166	256.81	178	252.77	238.50	-12	109,689	-0.01%	大買/大賣/
2021/07/20	150.2	273.33	132.5	269.28	260.50	17.8	107,231	0.02%	大買/大賣/
2021/07/19	123	291.20	147	290.19	286.00	-24	105,706	-0.02%	大買/大賣/
2021/07/16	221.8	291.88	194.6	291.67	286.00	27.2	105,178	0.03%	大買/大賣/
2021/07/15	131.3	267.43	149.2	269.00	278.50	-17.9	102,364	-0.02%	大買/大賣/
2021/07/14	306.9	252.28	306	250.45	253.50	0.9	101,196	0.00%	大買/大賣/
2021/07/13	128.7	280.27	138.1	278.74	258.50	-9.4	98,531	-0.01%	大買/大賣/
2021/07/12	203.2	285.62	224.8	289.27	287.00	-21.7	96,744	-0.02%	大買/大賣/
2021/07/09	180.2	292.46	131.1	292.46	275.00	49.1	94,700	0.05%	大買/大賣/
2021/07/08	172.1	283.00	209.7	285.52	304.00	-37.7	92,400	-0.04%	大買/大賣/
2021/07/07	277.9	291.74	266.8	291.14	276.50	11.1	89,534	0.01%	大買/大賣/
2021/07/06	185.8	307.38	176	304.97	296.00	9.8	87,537	0.01%	大買/大賣/
2021/07/05	147.2	314.88	124.1	310.12	302.00	23.1	85,714	0.03%	大買/大賣/
2021/07/02	190.7	334.99	167.1	332.30	326.50	23.7	83,762	0.03%	大買/大賣/
2021/07/01	531.9	337.95	490.2	338.05	336.00	41.7	81,705	0.05%	大買/大賣/
2021/06/30	231.1	309.03	279.1	311.78	321.00	-48	77,304	-0.06%	大買/大賣/
2021/06/29	389.8	307.68	339.7	304.12	292.00	50.1	75,146	0.07%	大買/大賣/
2021/06/28	75.6	292.28	72	296.65	300.00	3.5	71,395	0.00%
2021/06/25	266.5	265.38	399.5	266.45	273.00	-133	70,194	-0.19%	大買/大賣/鉅額交易
2021/06/24	172.4	232.11	190	234.40	248.50	-17.6	67,663	-0.03%	大買/大賣/
2021/06/23	311.8	246.37	273	243.60	226.00	38.8	65,883	0.06%	大買/大賣/
2021/06/22	283.6	264.81	253.1	265.99	251.00	30.5	61,674	0.05%	大買/大賣/
2021/06/21	59.2	239.96	57	246.48	249.00	2.2	58,851	0.00%
2021/06/18	96	216.88	105.2	220.06	226.50	-9.2	58,156	-0.02%	大賣/
2021/06/17	99	204.78	80	205.44	206.00	19	56,643	0.03%
2021/06/16	35.3	205.77	43.1	208.34	205.50	-7.9	55,154	-0.01%
2021/06/15	15	184.70	11.1	189.41	191.50	4	53,839	0.01%
2021/06/11	1	174.50	14.2	166.61	174.50	-13.2	53,432	-0.02%
2021/06/10	9.1	153.01	11	156.73	159.00	-1.9	53,228	0.00%
2021/06/09	16.1	159.46	1	165.00	160.00	15.1	53,324	0.03%
2021/06/08	1	159.50	13	163.42	165.00	-12	53,404	-0.02%
2021/06/07	0	0.00	16	145.15	153.00	-16	53,464	-0.03%
2021/06/04	20	156.75	1	155.00	155.50	19	53,521	0.04%
2021/06/03	11	162.55	4	164.00	161.00	7	53,592	0.01%
2021/06/02	14	164.04	9	163.28	160.00	5	53,515	0.01%
2021/06/01	12	144.17	20	155.20	159.50	-8	53,205	-0.02%
2021/05/31	25.1	148.03	15	148.43	145.00	10.1	53,006	0.02%
2021/05/28	129	149.64	144	149.32	154.50	-15	52,533	-0.03%	大買/大賣/
2021/05/27	94	137.55	80.1	138.48	140.50	13.9	50,723	0.03%
2021/05/26	74	121.43	99	122.04	128.00	-25	47,866	-0.05%
2021/05/25	144.1	124.97	120.5	124.83	116.50	23.6	46,237	0.05%	大買/大賣/
2021/05/24	119.5	120.30	125.1	121.86	125.00	-5.6	43,825	-0.01%	大買/大賣/
2021/05/21	26	111.73	19	113.50	114.00	7	42,234	0.02%
2021/05/20	203.1	95.76	203.2	98.42	104.00	-0.1	41,724	0.00%	大買/大賣/
2021/05/19	45	92.31	44	93.02	94.60	1	39,609	0.00%
2021/05/18	15	83.25	45	83.73	86.00	-30	39,042	-0.08%
2021/05/17	140	77.61	139	78.21	78.20	1	38,911	0.00%	大買/大賣/
2021/05/14	93	77.85	111.1	78.71	81.60	-18.1	37,764	-0.05%	大賣/
2021/05/13	70.1	82.58	59	81.02	80.10	11	36,679	0.03%
2021/05/12	26.1	91.25	14	92.56	88.90	12.1	36,346	0.03%
2021/05/11	77	101.50	82	99.44	98.70	-5	36,361	-0.01%
2021/05/10	40	98.15	86.1	98.09	101.50	-46.1	35,317	-0.13%
2021/05/07	58	89.86	56	90.97	92.30	2	34,558	0.01%
2021/05/06	108.1	91.43	84	90.31	89.90	24.1	34,312	0.07%	大買/
2021/05/05	107	93.33	100.1	93.61	92.50	7	33,721	0.02%	大買/
2021/05/04	82.2	95.83	55	95.71	91.40	27.2	33,189	0.08%
2021/05/03	97.1	99.98	104.7	101.04	101.50	-7.6	32,428	-0.02%	大賣/
2021/04/29	9	92.12	7	93.07	94.70	2	31,563	0.01%
2021/04/28	97	94.90	90	94.00	92.50	7	31,936	0.02%
2021/04/27	194	93.10	188	93.15	91.20	6	31,941	0.02%	大買/大賣/
2021/04/26	13	87.88	25	88.83	90.20	-12	31,963	-0.04%
2021/04/23	25.2	84.32	23.2	85.59	82.00	2	32,715	0.01%
2021/04/22	134.4	94.45	115	90.60	85.80	19.4	32,945	0.06%	大買/大賣/
2021/04/21	60	86.20	60	87.52	89.60	0	32,068	0.00%
2021/04/20	62	80.26	56	80.03	81.50	6	31,928	0.02%
2021/04/19	7	78.64	8	79.09	80.60	-1	32,264	0.00%
2021/04/16	9	70.44	19	69.25	73.30	-10	32,430	-0.03%
2021/04/15	5	65.74	7	66.59	66.70	-2	32,892	-0.01%
2021/04/14	26	65.27	22	63.90	65.30	4	34,186	0.01%
2021/04/13	17	64.30	15	64.69	64.30	2	34,459	0.01%
2021/04/12	15.2	63.20	23	63.59	64.00	-7.8	35,159	-0.02%
2021/04/09	14	57.11	1	58.20	58.20	13	36,862	0.04%
2021/04/08	16	58.51	2	58.80	58.90	14	37,908	0.04%
2021/04/07	21	57.02	24	57.60	58.70	-3	39,236	-0.01%
2021/04/06	11	56.01	21	56.64	57.40	-10	42,280	-0.02%
2021/04/01	39	56.12	75	55.85	55.90	-36	43,279	-0.08%
2021/03/31	90	56.43	97	56.65	55.10	-7	44,129	-0.02%
2021/03/30	15	54.19	8	54.70	54.60	7	44,067	0.02%
2021/03/29	2	54.85	4	54.75	55.40	-2	44,720	0.00%
2021/03/26	48	51.52	54	51.39	52.90	-6	46,649	-0.01%
2021/03/25	24	51.03	21	51.03	49.90	3	47,659	0.01%
2021/03/24	27	52.07	6.1	51.77	52.00	21	48,732	0.04%
2021/03/23	56	53.45	35	53.19	51.70	21	48,863	0.04%
2021/03/22	43.1	53.27	59.1	53.66	54.50	-16.1	48,009	-0.03%
2021/03/19	9	50.06	14	49.84	49.55	-5	47,755	-0.01%
2021/03/18	0	0.00	11.1	49.93	49.95	-11.1	48,015	-0.02%
2021/03/17	5	49.13	58	48.71	49.00	-53	48,441	-0.11%
2021/03/16	11	48.10	10	48.46	48.65	1	48,956	0.00%
2021/03/15	79	48.44	29	48.74	48.70	50	49,649	0.10%
2021/03/12	5	47.83	15	48.21	47.40	-10	50,455	-0.02%
2021/03/11	24	47.52	68	47.85	47.25	-44	50,756	-0.09%
2021/03/10	21.1	46.86	9	47.25	47.00	12.1	50,926	0.02%
2021/03/09	11	47.52	12	46.74	47.50	-1	51,141	0.00%
2021/03/08	33	46.36	2	46.95	45.40	31	51,479	0.06%
2021/03/05	1	46.65	3	46.12	45.85	-2	51,890	0.00%
2021/03/04	13	46.52	8	46.49	46.05	5	52,319	0.01%
2021/03/03	8	47.26	16.1	46.52	47.30	-8.1	52,717	-0.02%
2021/03/02	27	48.02	14	47.94	45.50	13	53,775	0.02%
2021/02/26	6	47.07	12	47.05	47.95	-6	54,074	-0.01%
2021/02/25	3	47.57	9	47.34	47.30	-6	54,060	-0.01%
2021/02/24	2	46.85	30	46.72	46.00	-28	54,183	-0.05%
2021/02/23	13	47.46	16	47.33	46.70	-3	54,262	-0.01%
2021/02/22	11	47.13	6	47.02	46.75	5	54,800	0.01%
2021/02/19	5.1	44.68	3	44.60	44.50	2.1	54,951	0.00%
2021/02/18	39	45.64	12	46.34	45.25	27	55,206	0.05%
2021/02/17	6	43.10	6	43.17	43.90	0	54,788	0.00%
2021/02/05	2	42.63	5	43.02	42.20	-3	54,773	-0.01%
2021/02/04	45	42.91	43.1	42.40	43.50	1.9	54,818	0.00%
2021/02/03	9	43.46	10	43.48	42.25	-1	55,361	0.00%
2021/02/02	49	43.89	51	43.59	43.50	-2	56,019	0.00%
2021/02/01	24	41.74	24	41.87	41.35	0	55,488	0.00%
2021/01/29	15	43.27	0	0.00	42.80	15	55,267	0.03%
2021/01/28	8	44.93	9	44.83	44.75	-1	55,130	0.00%
2021/01/27	0	0.00	1	44.80	44.55	-1	54,963	0.00%
2021/01/26	4	45.55	9	45.99	45.60	-5	55,058	-0.01%
2021/01/25	12	45.67	11	45.51	45.65	1	54,998	0.00%
2021/01/22	42	44.82	49	44.85	44.80	-7	54,629	-0.01%
2021/01/21	41	43.52	54	43.80	42.70	-13	54,212	-0.02%
2021/01/20	50	42.65	69	42.46	42.10	-19	53,579	-0.04%
2021/01/19	30	45.63	23	45.28	43.20	7	52,968	0.01%
2021/01/18	63.1	43.08	68	43.13	45.10	-5	52,507	-0.01%
2021/01/15	19	43.91	9	43.68	43.25	10	51,347	0.02%
2021/01/14	15.1	49.49	12	49.33	48.05	3.1	50,492	0.01%
2021/01/13	36	48.89	35	48.63	48.00	1	50,040	0.00%
2021/01/12	33	49.11	35	49.05	49.05	-2	49,715	0.00%
2021/01/11	26.5	49.78	29	50.19	50.40	-2.5	48,278	-0.01%
2021/01/08	33	48.26	32	48.36	48.50	1	47,488	0.00%
2021/01/07	84	46.43	94	46.99	47.35	-10	46,536	-0.02%
2021/01/06	79	52.57	74	52.33	50.30	5	45,072	0.01%
2021/01/05	83	55.38	77	55.05	54.60	6	44,340	0.01%
2021/01/04	143	55.92	141	56.08	57.10	2	43,023	0.00%	大買/大賣/
2020/12/31	75	51.84	69	51.80	52.90	6	40,875	0.01%
2020/12/30	67	49.87	74	49.85	50.10	-7	39,737	-0.02%
2020/12/29	215.1	54.14	191	52.62	49.35	24.1	38,285	0.06%	大買/大賣/
2020/12/28	46	52.10	39	52.11	52.80	7	35,075	0.02%
2020/12/25	147	48.04	158	48.07	48.00	-11	33,634	-0.03%	大買/大賣/
2020/12/24	54	45.85	48	45.71	45.25	6	32,551	0.02%
2020/12/23	130	44.29	143	44.14	45.45	-13	32,156	-0.04%	大買/大賣/
2020/12/22	222	47.55	193	45.77	43.15	29	31,216	0.09%	大買/大賣/
2020/12/21	125	45.21	134	45.65	47.50	-9	28,681	-0.03%	大買/大賣/
2020/12/18	84	43.52	93	43.76	43.20	-9	27,305	-0.03%
2020/12/17	3	41.70	19	42.08	42.35	-16	25,975	-0.06%
2020/12/16	5	40.90	4.3	41.05	41.00	0.7	25,507	0.00%
2020/12/15	25	41.31	25	40.78	40.00	0	25,254	0.00%
2020/12/14	46	40.44	41	40.40	40.75	5	24,601	0.02%
2020/12/11	35	40.96	19	39.88	38.95	16	24,110	0.07%
2020/12/10	61	42.14	69	41.94	41.40	-8	23,548	-0.03%
2020/12/09	89	41.34	96	41.71	41.40	-7	22,943	-0.03%
2020/12/08	71	40.94	54	41.27	40.60	17	22,173	0.08%
2020/12/07	46	38.19	58.2	38.15	38.25	-12.2	21,113	-0.06%
2020/12/04	6	38.18	0	0.00	38.00	6	20,573	0.03%
2020/12/03	23	40.57	31	39.78	39.50	-8	20,136	-0.04%
2020/12/02	35	40.09	35.2	40.64	40.00	-0.2	19,824	0.00%
2020/12/01	42.1	41.76	36	42.01	41.10	6.1	19,317	0.03%
2020/11/30	20.1	43.09	23	43.50	43.70	-2.9	18,836	-0.02%
2020/11/27	35.2	41.54	23	42.12	43.00	12.2	18,393	0.07%
2020/11/26	76	42.21	43	41.03	40.65	33	17,895	0.18%
2020/11/25	24	39.24	39	39.35	40.90	-15	16,799	-0.09%
2020/11/24	26	37.20	30	37.69	37.20	-4	16,009	-0.02%
2020/11/23	55	37.74	48	37.80	37.45	7	15,818	0.04%
2020/11/20	13	37.27	6	37.58	36.75	7	15,621	0.04%
2020/11/19	122	37.43	130.2	36.95	37.45	-8.2	15,539	-0.05%	大買/大賣/
2020/11/18	61	35.64	34	34.18	36.40	27	14,552	0.19%
2020/11/17	31	33.21	31	32.05	33.35	0	13,788	0.00%
2020/11/16	5	31.68	7	31.61	31.55	-2	13,474	-0.01%
2020/11/13	23	31.09	20	30.76	30.60	3	13,393	0.02%
2020/11/12	6	31.33	1	31.50	31.20	5	13,198	0.04%
2020/11/11	20	31.27	27	31.74	32.45	-7	13,081	-0.05%
2020/11/10	15	31.09	6	30.09	29.80	9	12,631	0.07%
2020/11/09	1	30.95	2	31.43	32.25	-1	11,564	-0.01%
2020/11/05	0	0.00	4	28.75	28.95	-4	11,279	-0.04%
2020/11/04	2	28.58	0	0.00	28.90	2	11,238	0.02%
2020/11/03	50	28.42	51	27.99	28.60	-1	11,022	-0.01%
2020/11/02	10	27.32	19	27.74	27.00	-9	10,673	-0.08%
2020/10/30	4	26.44	0	0.00	26.20	4	10,273	0.04%
2020/10/29	14	26.42	24	26.00	26.70	-10	10,172	-0.10%
2020/10/28	23	26.75	22	26.99	26.15	1	10,059	0.01%
2020/10/27	10	26.50	4	26.30	26.10	6	9,870	0.06%
2020/10/26	15	26.15	15	26.37	26.85	0	9,717	0.00%
2020/10/23	2	24.70	2	24.65	24.60	0	9,230	0.00%
2020/10/22	3	24.60	2	24.60	24.45	1	9,161	0.01%
2020/10/21	8	25.38	9	24.99	25.30	-1	9,085	-0.01%
2020/10/20	5	25.03	10	24.45	25.25	-5	8,840	-0.06%
2020/10/19	2	23.45	2	23.50	23.55	0	8,522	0.00%
2020/10/16	19	24.24	12	24.16	23.55	7	8,469	0.08%
2020/10/15	5	24.08	5	24.07	24.05	0	8,399	0.00%
2020/10/14	6	24.43	4	24.30	24.55	2	8,292	0.02%
2020/10/13	39	23.86	44	24.18	25.05	-5	8,112	-0.06%
2020/10/12	48	23.08	59	22.80	23.15	-11	7,687	-0.14%
2020/10/08	25	23.58	3	23.58	23.80	22	7,540	0.29%
2020/10/07	6	23.95	5.2	23.82	24.45	0.8	7,351	0.01%
2020/10/06	26	23.01	27	23.16	23.45	-1	7,094	-0.01%
2020/10/05	19	22.33	24	22.20	22.85	-5	6,852	-0.07%
2020/09/30	21	21.19	21	21.41	21.25	0	6,606	0.00%
2020/09/29	71	22.13	66	21.18	21.00	5	6,614	0.08%
2020/09/28	51	21.33	52	21.56	21.65	-1	6,365	-0.02%
2020/09/25	0	0.00	5	20.63	20.45	-5	6,001	-0.08%
2020/09/24	0	0.00	1	19.05	19.20	-1	5,795	-0.02%
2020/09/18	0	0.00	2	20.30	20.30	-2	5,627	-0.04%
2020/09/17	1	20.20	0	0.00	20.20	1	5,586	0.02%
2020/09/16	0	0.00	1	20.10	20.10	-1	5,575	-0.02%
2020/09/14	6	20.04	4	19.60	19.75	2	5,435	0.04%
2020/09/11	6	20.65	0	0.00	20.00	6	5,337	0.11%
2020/09/10	3	20.55	1	20.50	20.40	2	5,238	0.04%
2020/09/09	0	0.00	1	20.50	20.40	-1	5,195	-0.02%
2020/09/08	1	20.00	0	0.00	20.00	1	5,129	0.02%
2020/09/07	3	20.42	1	20.65	20.15	2	5,064	0.04%
2020/09/04	1	19.75	5	20.05	20.00	-4	4,899	-0.08%
2020/09/03	1	20.40	4	20.56	20.45	-3	4,775	-0.06%
2020/09/02	5	20.53	5	20.83	20.70	0	4,671	0.00%
2020/09/01	3	21.03	1	21.15	20.95	2	4,595	0.04%
2020/08/31	0	0.00	2	21.15	21.20	-2	4,531	-0.04%
2020/08/28	0	0.00	2	21.05	21.00	-2	4,317	-0.05%
2020/08/27	4	20.95	3	21.28	20.90	1	4,277	0.02%
2020/08/26	5	22.05	1	22.15	22.10	4	4,161	0.10%
2020/08/25	9	21.13	35	21.39	21.75	-26	3,937	-0.66%
2020/08/24	1	20.45	4	20.10	20.40	-3	3,573	-0.08%
2020/08/21	3	20.05	1	20.35	20.10	2	3,516	0.06%
2020/08/20	11	20.10	1	19.85	19.95	10	3,447	0.29%
2020/08/19	16	20.49	21	20.91	20.35	-5	3,250	-0.15%
2020/08/18	2	19.65	3	19.67	20.10	-1	3,028	-0.03%
2020/08/17	12	20.55	2	20.05	20.05	10	2,835	0.35%
2020/08/14	23	20.07	10.6	19.73	19.90	12.4	2,607	0.48%
2020/08/12	3	18.40	0	0.00	18.80	3	2,218	0.14%
2020/08/11	6	18.88	0	0.00	18.80	6	2,191	0.27%
2020/07/30	1	17.10	0	0.00	17.15	1	2,011	0.05%
2020/07/22	0	0.00	6	17.95	17.85	-6	2,093	-0.29%
2020/07/20	0	0.00	3	17.80	17.90	-3	2,074	-0.14%
2020/07/13	1	18.70	0	0.00	18.80	1	2,028	0.05%
2020/07/10	1	18.50	0	0.00	18.65	1	2,028	0.05%
2020/07/09	2	18.45	0	0.00	18.50	2	1,967	0.10%
2020/07/08	2	18.68	0	0.00	18.70	2	1,906	0.10%
2020/07/07	1	18.05	3	17.90	18.40	-2	1,792	-0.11%
2020/07/06	2	17.65	1	16.95	17.65	1	1,677	0.06%
2020/07/03	0	0.00	25	16.71	16.90	-25	1,623	-1.54%
2020/06/24	0	0.00	5	16.65	16.65	-5	1,733	-0.29%
2020/06/22	1	16.45	0	0.00	16.35	1	1,782	0.06%
2020/06/19	0	0.00	20	16.55	16.25	-20	1,824	-1.10%
2020/06/17	0	0.00	10	16.70	16.45	-10	1,884	-0.53%
2020/06/16	0	0.00	10	16.65	16.70	-10	1,957	-0.51%
2020/06/12	10	16.35	1	16.30	16.40	9	2,137	0.42%
2020/06/11	0	0.00	20	16.70	16.65	-20	2,176	-0.92%
2020/06/10	0	0.00	1	16.95	17.00	-1	2,191	-0.05%
2020/06/09	0	0.00	10	17.10	17.00	-10	2,236	-0.45%
2020/06/08	1	17.05	0	0.00	17.05	1	2,256	0.04%
2020/06/05	3	16.75	16	16.77	16.70	-13	2,252	-0.58%
2020/06/04	1	16.55	0	0.00	16.55	1	2,254	0.04%
2020/06/03	0	0.00	1	16.45	16.55	-1	2,275	-0.04%
2020/06/02	0	0.00	10	16.30	16.20	-10	2,271	-0.44%
2020/06/01	0	0.00	10	16.30	16.30	-10	2,267	-0.44%
2020/05/27	5	16.35	1	16.35	16.35	4	2,255	0.18%
2020/05/18	15	15.75	0	0.00	15.75	15	2,282	0.66%
2020/05/14	1	15.80	0	0.00	15.60	1	2,297	0.04%
2020/05/12	0	0.00	5	16.70	16.40	-5	2,264	-0.22%
2020/05/08	1	16.85	3	16.75	16.75	-2	2,240	-0.09%
2020/05/07	0	0.00	40	16.60	16.70	-40	2,254	-1.77%
2020/05/06	17	16.49	0	0.00	16.45	17	2,259	0.75%
2020/05/05	4	16.40	0	0.00	16.40	4	2,265	0.18%
2020/04/29	0	0.00	20	16.73	16.70	-20	2,270	-0.88%
2020/04/28	0	0.00	35	16.45	16.40	-35	2,238	-1.56%
2020/04/27	0	0.00	45	16.35	16.40	-45	2,274	-1.98%
2020/04/22	0	0.00	1	15.65	15.80	-1	2,263	-0.04%
2020/04/21	5	16.65	0	0.00	15.95	5	2,263	0.22%
2020/04/20	0	0.00	2	16.05	16.10	-2	2,204	-0.09%
2020/04/17	0	0.00	20	15.95	16.15	-20	2,199	-0.91%
2020/04/16	5	15.90	0	0.00	15.95	5	2,161	0.23%
2020/04/15	0	0.00	1	16.10	16.10	-1	2,151	-0.05%
2020/04/10	1	15.20	0	0.00	15.30	1	2,113	0.05%
2020/04/09	1	15.10	1	15.10	15.10	0	2,110	0.00%
2020/03/30	0	0.00	10	13.90	13.85	-10	1,933	-0.52%
2020/03/27	0	0.00	60	14.11	13.90	-60	1,903	-3.15%
2020/03/26	0	0.00	60	13.36	13.60	-60	1,872	-3.20%
2020/03/25	5	13.50	0	0.00	13.25	5	1,844	0.27%
2020/03/24	35	12.50	0	0.00	12.60	35	1,814	1.93%
2020/03/20	30	12.33	0	0.00	12.55	30	1,783	1.68%
2020/03/19	35	11.85	52	12.51	11.90	-17	1,715	-0.99%
2020/03/18	10	13.05	22	13.07	13.15	-12	1,612	-0.74%
2020/03/17	20	13.75	4	13.51	13.40	16	1,565	1.02%
2020/03/16	10	14.50	0	0.00	14.30	10	1,524	0.66%
2020/03/13	42	14.63	47	14.89	15.10	-5	1,496	-0.33%
2020/03/12	20	15.75	0	0.00	15.70	20	1,441	1.39%
2020/03/11	1	16.40	0	0.00	16.50	1	1,418	0.07%
2020/03/10	0	0.00	1	16.30	16.65	-1	1,406	-0.07%
2020/03/09	5	16.71	0	0.00	16.50	5	1,389	0.36%
2020/03/06	2	16.98	0	0.00	16.90	2	1,383	0.14%
2020/03/04	6	17.10	0	0.00	17.20	6	1,368	0.44%
2020/03/02	4	17.15	0	0.00	17.15	4	1,366	0.29%
2020/02/27	2	17.40	0	0.00	17.35	2	1,348	0.15%
2020/02/25	8	17.20	0	0.00	17.40	8	1,336	0.60%
2020/02/21	47	17.61	0	0.00	17.55	47	1,307	3.59%
2020/01/30	40	17.28	0	0.00	16.80	40	1,166	3.43%
2020/01/20	0	0.00	40	18.15	18.15	-40	1,124	-3.56%
2020/01/14	0.6	18.30	0	0.00	18.40	0.6	1,205	0.05%
2019/12/27	4	18.55	0	0.00	18.50	4	1,331	0.30%
2019/12/26	7	18.50	0	0.00	18.60	7	1,329	0.53%
2019/12/10	27	18.40	0	0.00	18.40	27	1,328	2.03%
2019/12/05	30	18.55	0	0.00	18.45	30	1,434	2.09%
2019/12/02	0	0.00	1	18.20	18.15	-1	1,587	-0.06%
2019/11/29	0	0.00	44	18.10	18.15	-44	1,749	-2.52%
2019/11/25	44	18.27	0	0.00	18.25	44	1,863	2.36%
2019/11/15	1	18.05	0	0.00	18.00	1	2,264	0.04%
2019/10/24	50	18.30	0	0.00	18.40	50	3,939	1.27%
2019/10/14	0	0.00	1	18.00	18.05	-1	4,560	-0.02%
2019/10/04	0	0.00	19	17.90	17.70	-19	4,628	-0.41%
2019/09/11	20	19.30	0	0.00	18.85	20	4,908	0.41%
2019/09/06	0	0.00	1	19.75	19.75	-1	4,854	-0.02%
2019/09/05	84	19.76	0	0.00	19.75	84	4,873	1.72%
2019/09/04	4	20.24	83	20.29	20.15	-79	4,831	-1.64%
2019/09/03	0	0.00	1	20.05	20.20	-1	4,719	-0.02%
2019/08/29	0	0.00	0.5	19.05	19.00	-0.5	4,544	-0.01%
2019/08/27	30	18.92	0	0.00	18.80	30	4,607	0.65%
2019/08/26	52	18.97	0	0.00	18.75	52	4,612	1.13%
2019/08/21	6	19.30	0	0.00	19.30	6	4,570	0.13%
2019/08/20	0	0.00	8	18.75	18.75	-8	4,536	-0.18%
2019/08/15	0	0.00	2	20.50	19.80	-2	4,356	-0.05%
2019/08/13	0	0.00	70	20.62	20.60	-70	4,250	-1.65%
2019/08/12	40	20.80	40	21.05	20.65	0	4,215	0.00%
2019/08/08	70	21.02	10	20.60	21.40	60	4,184	1.43%
2019/08/07	2	20.60	0	0.00	20.50	2	4,085	0.05%
2019/08/06	9	20.50	0	0.00	20.55	9	4,031	0.22%
2019/07/29	1	21.50	1	21.55	22.10	0	3,295	0.00%
2019/07/26	2	22.25	0	0.00	21.90	2	3,167	0.06%
2019/07/25	2	21.35	2	21.75	21.90	0	2,829	0.00%
2019/07/24	3	20.00	0	0.00	20.40	3	2,501	0.12%
2019/07/22	5	19.50	0	0.00	19.25	5	2,169	0.23%
2019/07/10	0	0.00	1	19.25	19.25	-1	1,967	-0.05%
2019/07/02	0	0.00	3	18.65	19.10	-3	1,787	-0.17%
2019/06/03	3	18.20	19	18.19	17.85	-16	1,208	-1.32%
2019/05/30	0	0.00	5	18.80	18.85	-5	1,052	-0.48%
2019/05/29	2	18.40	2	18.30	18.50	0	994	0.00%
2019/05/27	0	0.00	75	18.05	18.05	-75	905	-8.28%
2019/05/23	40	17.60	0	0.00	17.60	40	823	4.86%
2019/05/22	0	0.00	72	17.44	17.50	-72	811	-8.87%
2019/05/20	30	17.10	0	0.00	17.10	30	751	3.99%
2019/05/16	0	0.00	50	17.10	17.05	-50	727	-6.87%
2019/05/13	5	16.55	0	0.00	16.50	5	676	0.74%
2019/05/03	0	0.00	1	16.60	16.55	-1	650	-0.15%
2019/05/02	5	16.45	0	0.00	16.50	5	635	0.79%
2019/04/29	10	16.30	0	0.00	16.25	10	621	1.61%
2019/04/23	30	16.40	0	0.00	16.45	30	600	5.00%
2019/04/22	70	16.34	0	0.00	16.55	70	590	11.86%
2019/04/18	3	16.10	0	0.00	16.10	3	552	0.54%
2019/04/15	2	16.15	0	0.00	16.20	2	534	0.37%
2019/03/29	0.5	16.00	0	0.00	16.05	0.5	451	0.11%
2019/03/28	6	16.05	0	0.00	16.05	6	447	1.34%
2019/03/25	3	16.05	0	0.00	16.05	3	452	0.66%
2018/07/25	20	16.73	0	0.00	16.65	20	1,362	1.47%
2018/07/10	2	16.80	0	0.00	16.75	2	1,215	0.16%
2018/07/06	2	16.85	0	0.00	16.75	2	1,275	0.16%
2018/07/05	2	16.95	0	0.00	16.80	2	1,316	0.15%
2018/07/04	4	17.13	0	0.00	17.20	4	1,325	0.30%
2018/07/03	6	17.05	0	0.00	17.10	6	1,330	0.45%
2018/06/26	0	0.00	30	16.65	16.65	-30	1,300	-2.31%
2018/06/25	0	0.00	40	16.55	16.55	-40	1,308	-3.06%
2018/06/08	3	16.65	0	0.00	16.70	3	1,484	0.20%
2018/05/17	0	0.00	1	16.45	16.55	-1	1,629	-0.06%
2018/04/13	1	17.15	0	0.00	17.25	1	2,008	0.05%
2018/04/11	0	0.00	30	17.65	17.50	-30	2,003	-1.50%
2018/03/30	0	0.00	10	17.95	17.90	-10	2,196	-0.46%
2018/03/27	3	18.00	0	0.00	18.00	3	2,181	0.14%
2018/03/16	0	0.00	2	18.05	18.60	-2	2,168	-0.09%
2018/03/09	10	18.10	8	18.21	18.15	2	2,383	0.08%
2018/01/31	3	18.55	3	18.55	18.60	0	3,128	0.00%
2018/01/24	5	19.35	5	19.35	19.40	0	3,116	0.00%
2018/01/17	3	19.85	3	19.85	20.00	0	3,103	0.00%
2018/01/12	50	20.00	0	0.00	20.00	50	3,398	1.47%
2018/01/09	50	20.00	0	0.00	19.95	50	3,311	1.51%
2018/01/08	0	0.00	2	19.75	19.65	-2	3,293	-0.06%
2018/01/05	5	19.85	3	19.75	19.75	2	3,296	0.06%
2018/01/02	5	20.15	5	20.25	19.85	0	3,233	0.00%