萬海 (2615)-玉山-城中券商分點個股進出

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(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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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	56	96.71	172.6	97.44	95.80	-116.6	37,298	-0.31%	大賣/鉅額交易
2024/11/20	80.8	96.00	210	96.95	94.80	-129.3	36,322	-0.36%	大賣/鉅額交易
2024/11/19	30.9	92.66	23	92.93	93.30	7.9	35,041	0.02%
2024/11/18	12	91.46	13	91.80	90.90	-1	34,756	0.00%
2024/11/15	48	90.97	42.3	92.56	90.50	5.8	34,624	0.02%
2024/11/14	11.3	90.44	8.2	90.37	89.80	3.1	34,403	0.01%
2024/11/13	31.1	90.93	11.6	91.69	90.60	19.5	34,579	0.06%
2024/11/12	63	93.41	13	92.98	91.30	50	34,754	0.14%
2024/11/11	43	94.33	46	94.07	94.30	-3	34,807	-0.01%
2024/11/08	82	94.65	52.4	95.32	93.70	29.6	34,755	0.09%
2024/11/07	150.2	91.37	40.3	91.52	91.80	109.9	34,903	0.31%	大買/鉅額交易
2024/11/06	143.4	94.41	47.3	94.15	93.60	96.1	34,962	0.27%	大買/
2024/11/05	102.5	94.06	116.7	94.45	94.70	-14.2	35,337	-0.04%	大買/大賣/
2024/11/04	117	94.18	45.7	92.70	89.80	71.4	34,898	0.20%	大買/
2024/11/01	21.6	89.60	91.4	90.66	94.20	-69.8	33,867	-0.21%
2024/10/30	23.4	86.39	20	86.83	85.70	3.4	33,326	0.01%
2024/10/29	33.3	86.92	75.3	86.23	85.70	-41.9	33,492	-0.13%
2024/10/28	73	88.22	73.2	88.24	88.60	-0.2	33,530	0.00%
2024/10/25	48.9	87.25	26.2	87.39	86.90	22.7	33,429	0.07%
2024/10/24	34.2	86.51	53.3	86.20	86.00	-19	33,446	-0.06%
2024/10/23	21.4	87.93	19.2	88.44	87.70	2.2	33,445	0.01%
2024/10/22	79.6	88.79	63.5	89.06	87.60	16.1	33,552	0.05%
2024/10/21	55	87.43	44	87.36	87.90	11	33,427	0.03%
2024/10/18	29.7	85.89	12.3	86.29	85.30	17.4	33,412	0.05%
2024/10/17	60.5	85.64	41	85.47	86.40	19.4	33,275	0.06%
2024/10/16	33.4	82.16	28.3	82.68	82.20	5.1	32,997	0.02%
2024/10/15	11.7	81.91	6	82.20	81.10	5.7	33,039	0.02%
2024/10/14	14.1	82.75	4	82.08	82.00	10.1	33,346	0.03%
2024/10/11	9.1	83.72	2	83.00	83.00	7.1	33,454	0.02%
2024/10/09	15.5	84.09	71	84.10	83.00	-55.5	33,604	-0.17%
2024/10/08	102.6	86.17	45	85.73	85.50	57.6	33,639	0.17%	大買/
2024/10/07	30.2	86.32	37	85.25	85.70	-6.8	33,858	-0.02%
2024/10/04	68.1	89.62	41.8	89.42	89.30	26.3	33,872	0.08%
2024/10/01	125	101.85	91.8	100.07	99.20	33.2	33,637	0.10%	大買/
2024/09/30	69.9	99.89	269.5	99.90	98.00	-199.6	32,958	-0.61%	大賣/鉅額交易
2024/09/27	52	105.07	85.2	106.88	107.50	-33.2	32,265	-0.10%
2024/09/26	138.1	103.85	173.7	102.55	102.00	-35.6	31,422	-0.11%	大買/大賣/
2024/09/25	144.8	93.43	132.7	95.90	99.70	12.1	30,038	0.04%	大買/大賣/
2024/09/24	69	88.79	95.4	87.17	90.70	-26.4	27,949	-0.09%
2024/09/23	3.2	82.49	11.4	82.42	82.50	-8.2	26,876	-0.03%
2024/09/20	34.2	80.98	5	81.32	81.10	29.2	27,305	0.11%
2024/09/19	0.2	80.50	1	80.90	81.00	-0.8	28,026	0.00%
2024/09/18	36	80.08	76	80.08	80.50	-40	28,900	-0.14%
2024/09/16	2.3	78.02	0.4	78.10	78.30	2	30,633	0.01%
2024/09/13	13	77.69	25.1	78.52	79.20	-12.1	31,476	-0.04%
2024/09/12	11	78.14	1	78.80	77.70	10	32,673	0.03%
2024/09/11	42.2	76.87	47	76.77	76.80	-4.9	33,220	-0.01%
2024/09/10	6	74.70	4	74.35	74.10	2	34,500	0.01%
2024/09/09	28.1	75.87	37	75.40	75.20	-8.9	35,508	-0.03%
2024/09/06	3	78.50	12	78.68	78.20	-9	36,148	-0.02%
2024/09/05	4	79.05	3.4	79.56	78.80	0.6	37,345	0.00%
2024/09/04	27.7	77.60	14	78.10	78.70	13.7	39,131	0.04%
2024/09/03	61	79.76	6	80.55	79.50	55	40,875	0.13%
2024/09/02	26	80.46	12.5	82.64	79.50	13.5	43,141	0.03%
2024/08/30	53.1	82.22	195.2	81.86	82.90	-142.2	43,791	-0.32%	大賣/鉅額交易
2024/08/29	22.5	78.35	2	78.65	79.20	20.5	43,678	0.05%
2024/08/28	5	78.38	1	78.00	78.10	4	45,476	0.01%
2024/08/27	61.3	78.55	45	78.44	78.30	16.3	45,817	0.04%
2024/08/26	43	81.55	42	82.22	79.90	1	45,676	0.00%
2024/08/23	5.1	80.13	3	79.40	79.50	2.1	45,635	0.00%
2024/08/22	2	80.10	0	0.00	79.70	2	45,927	0.00%
2024/08/21	28.1	78.96	25.5	79.86	80.40	2.6	46,209	0.01%
2024/08/20	9	79.86	3	81.10	79.20	6	46,217	0.01%
2024/08/19	57.2	80.27	13	81.10	79.50	44.2	46,054	0.10%
2024/08/16	104	81.23	14	81.20	80.80	90	45,967	0.20%	大買/
2024/08/15	22	79.92	189	80.23	80.40	-167	45,678	-0.37%	大賣/鉅額交易
2024/08/14	21	78.64	18	77.94	77.70	3	45,246	0.01%
2024/08/13	142.4	79.55	75	79.98	79.10	67.4	44,815	0.15%	大買/
2024/08/12	153.3	81.83	55	81.18	82.50	98.3	44,178	0.22%	大買/
2024/08/09	28.7	78.31	24.2	81.05	77.20	4.5	45,149	0.01%
2024/08/08	24.5	80.71	13.4	80.28	78.80	11.1	49,084	0.02%
2024/08/07	62	81.01	40.1	81.62	84.20	21.9	50,537	0.04%
2024/08/06	93	79.53	94	78.52	79.60	-1	51,107	0.00%
2024/08/05	17.6	77.04	12.2	76.81	75.00	5.4	51,191	0.01%
2024/08/02	26.1	81.05	17.5	80.55	79.70	8.6	51,118	0.02%
2024/08/01	8.3	79.82	8	79.86	79.70	0.3	50,658	0.00%
2024/07/31	2	76.85	14.1	77.39	77.90	-12	50,404	-0.02%
2024/07/30	8.2	74.84	6.3	74.98	76.20	1.9	50,310	0.00%
2024/07/29	4.1	73.08	4	73.20	72.90	0.1	50,441	0.00%
2024/07/26	47	73.60	50	72.39	73.90	-3	50,553	-0.01%
2024/07/23	11.1	73.54	9.1	73.79	74.20	2	50,717	0.00%
2024/07/22	42.3	71.10	31	69.53	71.00	11.3	50,851	0.02%
2024/07/19	78	72.87	85.3	71.48	71.10	-7.2	50,442	-0.01%
2024/07/18	11	73.96	9.6	73.92	74.00	1.4	50,132	0.00%
2024/07/17	8.4	74.34	70	74.00	73.50	-61.6	49,984	-0.12%
2024/07/16	13.3	76.62	7	77.53	75.10	6.3	49,777	0.01%
2024/07/15	49	77.73	6.3	76.92	77.90	42.7	49,553	0.09%
2024/07/12	11.5	75.79	16	75.63	76.40	-4.5	49,136	-0.01%
2024/07/11	12	77.33	10.1	77.17	77.30	2	48,805	0.00%
2024/07/10	12.1	76.85	6	76.57	76.10	6.1	48,607	0.01%
2024/07/09	26.5	77.40	21.5	76.95	77.20	5	48,258	0.01%
2024/07/08	47.5	77.36	88.2	77.11	78.00	-40.7	47,642	-0.09%
2024/07/05	49.5	84.69	101.1	83.86	83.70	-51.6	46,700	-0.11%	大賣/
2024/07/04	45	87.62	54.5	86.59	86.40	-9.5	46,213	-0.02%
2024/07/03	88.3	87.36	35	88.01	87.60	53.3	45,858	0.12%
2024/07/02	41.4	85.61	55.8	85.76	84.80	-14.4	45,291	-0.03%
2024/07/01	52.2	87.96	164	85.29	86.00	-111.8	44,799	-0.25%	大賣/鉅額交易
2024/06/28	51.3	89.32	39	89.38	88.60	12.3	44,030	0.03%
2024/06/27	50.2	89.05	46	89.71	89.20	4.2	43,631	0.01%
2024/06/26	76	90.53	33	90.80	89.00	43	43,091	0.10%
2024/06/25	22.3	89.90	36.2	90.49	91.70	-13.9	42,423	-0.03%
2024/06/24	62.3	89.97	3	90.17	88.80	59.3	41,532	0.14%
2024/06/21	92	94.97	44.1	95.43	92.30	47.9	40,591	0.12%
2024/06/20	46	92.21	68.9	92.44	92.10	-22.9	38,643	-0.06%
2024/06/19	62.1	91.51	118.4	92.72	90.00	-56.3	37,771	-0.15%	大賣/
2024/06/18	89	89.97	72.4	89.98	88.80	16.6	36,480	0.05%
2024/06/17	151.7	91.18	111	90.60	89.10	40.7	35,801	0.11%	大買/大賣/
2024/06/14	52.5	88.40	111.7	88.80	92.80	-59.2	34,396	-0.17%	大賣/
2024/06/13	160.3	86.21	150.5	85.68	84.40	9.8	33,344	0.03%	大買/大賣/
2024/06/12	133.2	84.75	112.5	83.27	83.00	20.7	32,877	0.06%	大買/大賣/
2024/06/11	150.3	92.70	116.3	89.50	88.20	33.9	31,780	0.11%	大買/大賣/
2024/06/07	53.5	98.80	52.2	97.89	96.20	1.3	29,937	0.00%
2024/06/06	161.4	93.77	145.8	93.84	96.80	15.6	27,958	0.06%	大買/大賣/
2024/06/05	33	86.78	60.2	87.55	88.00	-27.2	25,592	-0.11%
2024/06/04	33.1	80.53	27	79.88	80.00	6.1	24,729	0.02%
2024/06/03	101.5	79.43	70	80.67	82.00	31.5	24,299	0.13%	大買/
2024/05/31	63.3	86.09	20	81.59	79.70	43.3	22,456	0.19%
2024/05/30	9.6	86.39	12.3	85.76	87.50	-2.7	22,077	-0.01%
2024/05/29	17.1	88.13	53.7	88.10	85.60	-36.6	21,953	-0.17%
2024/05/28	45.3	86.49	37	85.91	87.00	8.3	21,736	0.04%
2024/05/27	38.1	79.29	16.1	79.44	82.10	21.9	21,665	0.10%
2024/05/24	12	73.87	23.5	73.92	74.90	-11.5	21,326	-0.05%
2024/05/23	11.1	71.38	2.3	71.22	71.10	8.8	21,128	0.04%
2024/05/22	10.3	70.27	9.1	70.90	71.20	1.2	21,144	0.01%
2024/05/21	4.2	69.33	3.2	69.15	68.80	1	21,103	0.00%
2024/05/20	2	70.70	13	70.47	70.80	-11	21,096	-0.05%
2024/05/17	3	70.20	13.3	69.60	70.00	-10.3	21,037	-0.05%
2024/05/16	24	71.00	11.7	70.86	71.90	12.3	20,902	0.06%
2024/05/15	102.6	69.30	154	69.77	70.50	-51.4	20,605	-0.25%	大買/大賣/
2024/05/14	491	72.11	437.2	72.77	68.40	53.8	19,005	0.28%	大買/大賣/
2024/05/13	291.5	69.54	305.6	68.94	70.10	-14.1	13,910	-0.10%	大買/大賣/
2024/05/10	34.5	61.91	93	63.44	63.80	-58.5	11,861	-0.49%
2024/05/09	9	55.23	44.2	56.36	58.00	-35.2	10,361	-0.34%
2024/05/08	5.3	52.32	53.4	52.81	52.80	-48.1	9,418	-0.51%
2024/05/07	18	50.94	6.8	50.69	50.80	11.2	8,781	0.13%
2024/05/06	0	49.95	5	50.14	49.80	-5	8,545	-0.06%
2024/05/03	3	49.55	8.1	50.12	49.40	-5.1	8,490	-0.06%
2024/05/02	15	50.61	12	51.98	49.40	3	8,400	0.04%
2024/04/30	7	49.77	22.1	49.48	50.70	-15.1	7,939	-0.19%
2024/04/29	5.1	49.94	12.6	49.97	49.55	-7.5	7,708	-0.10%
2024/04/26	10.1	47.73	34.5	47.62	48.35	-24.4	7,407	-0.33%
2024/04/25	2	45.30	1	45.30	45.50	1	7,008	0.01%
2024/04/24	3	45.11	9	45.19	45.45	-6	7,132	-0.08%
2024/04/23	0	0.00	18	44.92	44.95	-18	7,199	-0.25%
2024/04/22	2	44.68	11	44.57	43.85	-9	7,263	-0.12%
2024/04/19	12	43.48	2.3	44.50	43.25	9.7	7,188	0.13%
2024/04/18	8	43.04	0	0.00	42.90	8	7,189	0.11%
2024/04/17	1	43.00	0	0.00	42.80	1	7,256	0.01%
2024/04/16	6.1	43.61	0	0.00	42.90	6.1	7,492	0.08%
2024/04/15	1.1	45.15	1	45.15	45.10	0.1	7,909	0.00%
2024/04/12	0.3	44.85	1	45.20	45.00	-0.7	8,164	-0.01%
2024/04/11	0	44.90	2	44.90	44.80	-2	8,591	-0.02%
2024/04/10	2.1	44.82	4	44.84	44.50	-1.9	9,432	-0.02%
2024/04/09	22	44.61	2.1	44.83	44.95	19.9	9,660	0.21%
2024/04/08	2	43.30	0	0.00	44.10	2	10,167	0.02%
2024/04/03	3.3	43.77	2.1	43.81	43.65	1.2	10,191	0.01%
2024/04/02	2.9	44.13	0	0.00	44.05	2.9	10,328	0.03%
2024/04/01	0.8	44.28	0	0.00	44.55	0.8	10,619	0.01%
2024/03/29	1	44.15	0	0.00	44.10	1	11,020	0.01%
2024/03/28	2.7	44.35	0	0.00	44.00	2.7	11,852	0.02%
2024/03/27	1.4	44.55	0	0.00	44.45	1.4	13,593	0.01%
2024/03/26	4.9	44.47	0	0.00	44.55	4.9	14,921	0.03%
2024/03/22	13.2	44.86	0	0.00	45.30	13.2	16,105	0.08%
2024/03/21	0	0.00	0.2	45.25	45.10	-0.2	16,959	0.00%
2024/03/20	2.2	45.33	2	45.25	45.00	0.2	17,230	0.00%
2024/03/19	3.3	45.89	1	46.20	45.50	2.3	17,402	0.01%
2024/03/18	3	45.53	3	45.77	45.65	0	17,526	0.00%
2024/03/15	20.3	45.68	7	44.92	46.45	13.3	17,778	0.07%
2024/03/14	39.2	47.46	5	47.40	47.10	34.2	17,606	0.19%
2024/03/13	5.1	49.34	15	49.60	49.00	-10	17,484	-0.06%
2024/03/12	4.2	49.29	2	49.43	49.45	2.2	17,429	0.01%
2024/03/11	1	49.20	2.1	49.49	49.30	-1.1	17,544	-0.01%
2024/03/08	8.6	48.52	6.1	48.93	48.65	2.5	17,905	0.01%
2024/03/07	7	48.46	0	0.00	48.10	7	18,241	0.04%
2024/03/06	3.3	48.78	3	48.50	48.40	0.3	18,390	0.00%
2024/03/05	1	49.94	0	0.00	49.35	1	18,379	0.01%
2024/03/04	3	49.13	1	49.70	49.65	2	18,350	0.01%
2024/03/01	14.5	49.64	7	49.71	49.90	7.5	18,376	0.04%
2024/02/29	14.2	50.55	10.1	50.36	50.40	4.1	18,247	0.02%
2024/02/27	3.1	48.42	3	48.37	48.10	0.1	17,884	0.00%
2024/02/26	2.1	48.98	0	0.00	48.80	2.1	17,833	0.01%
2024/02/23	1.2	49.87	0	50.30	49.65	1.1	17,845	0.01%
2024/02/22	5	48.75	2	49.75	50.00	3	17,821	0.02%
2024/02/21	4	49.35	12	49.44	49.00	-8	17,723	-0.05%
2024/02/20	2.1	48.88	9.6	48.79	48.65	-7.5	17,675	-0.04%
2024/02/19	0	0.00	1.2	47.73	47.90	-1.2	17,664	-0.01%
2024/02/16	2	47.35	1	47.30	47.30	1	17,819	0.01%
2024/02/15	13	46.87	3.1	46.97	47.20	9.9	17,961	0.06%
2024/02/05	3.1	47.84	1	48.00	47.75	2.1	17,943	0.01%
2024/02/02	9.1	48.23	11	49.02	48.20	-2	17,983	-0.01%
2024/02/01	0	0.00	0.1	49.80	49.65	-0.1	17,868	0.00%
2024/01/31	3	49.40	1	48.90	48.90	2	17,839	0.01%
2024/01/30	1.5	49.67	0	0.00	49.45	1.5	17,848	0.01%
2024/01/29	2	49.85	1	50.00	50.00	1	17,858	0.01%
2024/01/26	1	49.45	1.1	49.65	49.75	-0.1	17,882	0.00%
2024/01/25	11.1	49.90	1	50.40	49.75	10.1	17,876	0.06%
2024/01/24	2	50.65	1	51.00	50.50	1	17,811	0.01%
2024/01/23	7.7	50.82	1	51.20	50.20	6.7	17,846	0.04%
2024/01/22	2	49.83	1	50.80	50.70	1	17,889	0.01%
2024/01/19	6.2	51.76	7	51.46	51.20	-0.8	17,791	0.00%
2024/01/18	2	51.70	5	52.18	52.50	-3	17,695	-0.02%
2024/01/17	3	50.87	3	50.57	51.00	0	17,539	0.00%
2024/01/16	26	52.00	80	52.01	52.00	-54	17,383	-0.31%
2024/01/15	8	53.21	4	53.00	52.80	4	17,235	0.02%
2024/01/12	10	52.45	5.1	52.48	52.50	5	17,179	0.03%
2024/01/11	0	51.00	0.1	51.10	50.90	0	17,038	0.00%
2024/01/10	12.1	50.63	12	50.81	50.70	0.1	16,960	0.00%
2024/01/09	18.1	52.50	7	52.16	52.40	11	16,693	0.07%
2024/01/08	27	56.32	29.2	57.06	56.20	-2.2	16,210	-0.01%
2024/01/05	59	57.19	51.1	57.41	57.90	7.9	15,999	0.05%
2024/01/04	21	56.86	28	57.23	57.00	-7	15,558	-0.04%
2024/01/03	20	55.38	19	55.43	55.00	1	14,793	0.01%
2024/01/02	32	56.38	17	55.62	54.70	15	14,512	0.10%
2023/12/29	3	55.20	19	54.78	55.00	-16	13,941	-0.11%
2023/12/28	7	55.46	9	55.54	55.20	-2	13,906	-0.01%
2023/12/27	27	56.95	9	56.99	56.60	18	13,795	0.13%
2023/12/26	10	55.29	514	54.99	56.00	-504	13,532	-3.72%	大賣/鉅額交易
2023/12/25	291	56.59	32	55.50	54.50	259	13,140	1.97%	大買/鉅額交易
2023/12/22	439	60.92	187.9	60.62	60.10	251.1	12,342	2.03%	大買/大賣/鉅額交易
2023/12/21	59.5	56.71	51.3	57.73	59.60	8.2	10,570	0.08%
2023/12/20	19	53.02	59.2	53.23	54.50	-40.2	9,261	-0.43%
2023/12/19	307.1	53.66	299.1	53.13	52.30	7.9	8,798	0.09%	大買/大賣/
2023/12/18	32.7	52.29	36.2	52.80	52.90	-3.5	8,116	-0.04%
2023/12/15	1	50.80	4.1	50.16	50.60	-3.1	7,335	-0.04%
2023/12/14	20.1	49.03	4	49.96	49.05	16.1	7,080	0.23%
2023/12/13	30.6	50.47	1	51.70	50.10	29.6	6,925	0.43%
2023/12/12	14.1	52.69	25.2	52.79	51.80	-11.1	7,366	-0.15%
2023/12/11	10	52.22	6.7	52.79	52.40	3.4	7,192	0.05%
2023/12/08	4	51.05	8	50.61	51.10	-4	6,988	-0.06%
2023/12/07	15.4	50.43	1	50.70	50.10	14.4	6,981	0.21%
2023/12/06	36	51.12	20	51.44	51.30	16	6,957	0.23%
2023/12/05	45.5	51.64	27	51.91	52.00	18.5	6,865	0.27%
2023/12/04	34	50.53	57.3	51.38	52.50	-23.3	6,511	-0.36%
2023/12/01	7	48.02	23.1	48.40	48.65	-16.1	6,098	-0.26%
2023/11/30	10	46.75	4	47.01	46.70	6	5,955	0.10%
2023/11/28	0	0.00	5	46.84	47.00	-5	6,013	-0.08%
2023/11/27	0.2	45.90	1	46.10	46.00	-0.8	5,993	-0.01%
2023/11/24	2	45.53	3.3	45.65	45.50	-1.3	5,985	-0.02%
2023/11/23	5	45.75	0	0.00	45.75	5	6,051	0.08%
2023/11/22	4.1	45.93	0.4	46.29	45.65	3.6	6,052	0.06%
2023/11/21	1	46.60	1.1	46.94	46.55	-0.1	6,010	0.00%
2023/11/17	0	0.00	9	47.62	47.25	-9	6,174	-0.15%
2023/11/16	0	0.00	2	47.50	47.40	-2	6,207	-0.03%
2023/11/15	2	47.48	11.1	47.34	47.85	-9.1	6,230	-0.15%
2023/11/14	14	46.61	5	46.77	46.10	9	6,289	0.14%
2023/11/13	5	45.59	5	46.19	45.75	0	6,211	0.00%
2023/11/10	7.1	45.19	0	0.00	45.00	7.1	6,230	0.11%
2023/11/09	0	0.00	1	46.45	46.35	-1	6,191	-0.02%
2023/11/08	0	0.00	0.1	46.05	46.10	-0.1	6,203	0.00%
2023/11/07	3	46.35	2	46.55	46.25	1	6,245	0.02%
2023/11/06	1	46.75	3	47.18	47.45	-2	6,240	-0.03%
2023/11/03	0	0.00	4	47.45	47.70	-4	6,210	-0.06%
2023/11/02	0	0.00	2	47.10	47.10	-2	6,237	-0.03%
2023/11/01	1	46.30	2	46.40	46.40	-1	6,246	-0.02%
2023/10/31	0.5	46.30	0.1	46.51	46.20	0.5	6,272	0.01%
2023/10/30	7	47.01	13	46.99	47.45	-6	6,225	-0.10%
2023/10/27	0	0.00	13	45.25	45.50	-13	6,150	-0.21%
2023/10/26	1	44.80	0	0.00	44.70	1	6,218	0.02%
2023/10/24	5	44.45	5	44.60	44.60	0	6,340	0.00%
2023/10/20	3	44.45	0	0.00	44.90	3	6,415	0.05%
2023/10/19	0	45.20	4	45.75	45.60	-4	6,456	-0.06%
2023/10/17	4	44.93	2	44.70	44.70	2	6,481	0.03%
2023/10/16	3	43.82	4.4	44.78	45.00	-1.4	6,549	-0.02%
2023/10/13	2.3	45.02	2	45.45	44.25	0.3	6,610	0.00%
2023/10/12	2	45.10	4	45.45	45.65	-2	6,579	-0.03%
2023/10/11	14	45.30	1	45.50	45.25	13	6,647	0.20%
2023/10/06	2	46.95	1	47.20	46.95	1	6,776	0.02%
2023/10/05	1	46.90	0	0.00	46.75	1	6,910	0.01%
2023/10/04	9	46.16	0	0.00	46.35	9	6,971	0.13%
2023/10/03	8.5	46.70	1	46.40	46.00	7.5	7,134	0.11%
2023/10/02	7	47.64	0	0.00	47.35	7	7,230	0.10%
2023/09/28	1	48.45	0	0.00	48.30	1	7,291	0.01%
2023/09/27	2	48.85	2	49.23	48.40	0	7,636	0.00%
2023/09/26	2.1	48.72	0	0.00	48.70	2.1	8,660	0.02%
2023/09/25	4	48.94	0	0.00	49.20	4	9,197	0.04%
2023/09/22	6	49.73	0.8	49.55	49.50	5.3	9,463	0.06%
2023/09/21	6	50.33	1	49.77	49.80	5	9,532	0.05%
2023/09/20	21	51.68	67.1	51.63	51.30	-46.1	9,490	-0.49%
2023/09/19	0	0.00	0	51.00	50.50	0	9,382	0.00%
2023/09/18	5	50.62	5.5	50.85	50.90	-0.5	9,376	-0.01%
2023/09/15	51.1	50.86	45.1	50.86	50.60	5.9	9,386	0.06%
2023/09/14	25	48.60	12	48.24	48.85	13	8,722	0.15%
2023/09/12	1	46.11	11	46.53	46.80	-10	8,725	-0.11%
2023/09/11	0	0.00	4	45.91	46.00	-4	8,719	-0.05%
2023/09/07	1	45.65	1	45.65	45.65	0	8,817	0.00%
2023/09/06	31	46.99	0.2	46.50	46.30	30.9	8,880	0.35%
2023/09/05	4	46.91	6.5	47.10	47.30	-2.5	8,935	-0.03%
2023/09/04	0.1	45.30	2	46.55	46.50	-1.9	9,162	-0.02%
2023/09/01	3	45.10	1.5	45.22	44.90	1.5	9,167	0.02%
2023/08/31	2	45.70	2	46.18	45.30	0	9,261	0.00%
2023/08/30	3	45.70	1	45.55	45.85	2	9,242	0.02%
2023/08/29	3.2	45.53	0	0.00	45.35	3.2	9,324	0.03%
2023/08/28	0	0.00	2	45.80	46.10	-2	9,394	-0.02%
2023/08/25	2	46.00	0	0.00	45.90	2	9,499	0.02%
2023/08/24	16.1	46.85	1.4	46.93	46.00	14.7	9,566	0.15%
2023/08/23	7	47.69	0	0.00	47.55	7	9,478	0.07%
2023/08/22	5.5	48.79	3	48.60	48.70	2.5	9,435	0.03%
2023/08/21	1	50.50	45	49.55	49.30	-44	9,449	-0.47%
2023/08/18	48	50.95	9	50.69	50.50	39	9,404	0.41%
2023/08/17	0.2	47.33	0	0.00	47.90	0.2	9,202	0.00%
2023/08/16	3.1	47.60	0	0.00	47.60	3.1	9,232	0.03%
2023/08/15	2.5	49.06	1.2	49.46	49.00	1.3	9,236	0.01%
2023/08/11	1	49.51	0	0.00	50.60	1	9,367	0.01%
2023/08/10	2	49.95	0	49.90	50.10	2	9,379	0.02%
2023/08/09	1	49.90	0	0.00	50.10	1	9,428	0.01%
2023/08/08	2	49.90	0	0.00	50.10	2	9,472	0.02%
2023/08/04	3	51.30	4	51.65	51.60	-1	9,661	-0.01%
2023/08/02	1	50.30	0.8	51.10	51.10	0.2	9,689	0.00%
2023/08/01	0	0.00	3	50.90	51.10	-3	9,706	-0.03%
2023/07/31	4.2	50.40	3	51.07	50.40	1.2	9,784	0.01%
2023/07/28	3	51.47	5	51.44	51.80	-2	9,824	-0.02%
2023/07/27	1	50.58	1	50.30	50.40	0	9,917	0.00%
2023/07/26	3.1	49.85	2	50.00	49.45	1.1	9,944	0.01%
2023/07/25	3	49.42	4	49.50	49.20	-1	9,972	-0.01%
2023/07/24	2.2	49.47	1	49.55	49.30	1.2	10,070	0.01%
2023/07/20	2	51.80	0	0.00	51.90	2	10,171	0.02%
2023/07/19	1	50.50	0	51.50	50.90	1	10,214	0.01%
2023/07/18	3	51.80	2	51.65	50.40	1	10,362	0.01%
2023/07/17	3	50.93	4	51.03	51.00	-1	10,322	-0.01%
2023/07/14	1.4	50.77	3	50.47	50.40	-1.6	10,323	-0.02%
2023/07/13	11.6	50.14	1	49.31	49.30	10.6	10,335	0.10%
2023/07/12	11.1	51.78	13	51.86	51.60	-1.9	10,261	-0.02%
2023/07/11	4	53.53	0.1	53.60	53.60	3.9	10,245	0.04%
2023/07/10	20.6	54.35	9	53.76	53.60	11.6	10,259	0.11%
2023/07/07	7.1	56.70	4	57.23	56.70	3.1	10,090	0.03%
2023/07/06	4	57.58	4	57.95	57.60	0	9,972	0.00%
2023/07/05	9	57.44	13.6	57.41	57.70	-4.6	9,939	-0.05%
2023/07/04	71.6	61.38	54.5	61.01	57.30	17.1	9,675	0.18%
2023/07/03	21.3	58.13	12	58.56	58.90	9.3	8,716	0.11%
2023/06/30	21	58.84	23	58.50	59.00	-2	8,216	-0.02%
2023/06/29	20.2	57.50	0	0.00	57.30	20.2	7,941	0.25%
2023/06/28	5.2	58.34	2.3	58.54	58.40	2.9	7,880	0.04%
2023/06/27	3	58.87	2	59.30	58.80	1	7,873	0.01%
2023/06/26	6.1	59.40	3	59.80	58.80	3.1	7,871	0.04%
2023/06/21	4	59.80	0	0.00	60.20	4	7,865	0.05%
2023/06/20	0	0.00	9	61.42	61.00	-9	7,836	-0.11%
2023/06/16	2	62.55	7	62.90	62.60	-5	7,918	-0.06%
2023/06/15	1	61.90	0	0.00	61.70	1	7,940	0.01%
2023/06/14	6	63.07	8	62.70	62.20	-2	8,067	-0.02%
2023/06/13	0	0.00	3	62.30	61.80	-3	8,375	-0.04%
2023/06/12	4	61.40	9	61.94	62.10	-5	8,862	-0.06%
2023/06/09	3.2	61.50	9	61.38	61.80	-5.8	9,553	-0.06%
2023/06/08	4	61.98	10	61.83	61.50	-6	9,687	-0.06%
2023/06/07	1	59.80	3.3	59.81	59.80	-2.3	9,917	-0.02%
2023/06/06	6.1	58.99	5	59.04	59.50	1.1	9,925	0.01%
2023/06/05	0	0.00	0.5	58.30	58.00	-0.5	9,958	-0.01%
2023/06/02	0	0.00	23.5	57.81	58.10	-23.5	10,005	-0.23%
2023/06/01	10	57.33	13	57.38	57.10	-3	10,059	-0.03%
2023/05/31	2	58.02	1	58.50	58.00	1	10,104	0.01%
2023/05/30	3.1	59.07	1	58.70	58.70	2.1	10,281	0.02%
2023/05/29	0	0.00	2	60.00	60.00	-2	10,361	-0.02%
2023/05/26	13	58.77	3	59.07	58.90	10	10,595	0.09%
2023/05/25	3.1	59.60	0	0.00	58.70	3.1	10,907	0.03%
2023/05/24	1	60.10	0	0.00	60.10	1	11,227	0.01%
2023/05/19	1	60.00	1	60.50	60.30	0	11,432	0.00%
2023/05/18	0.1	60.00	1.5	60.20	59.60	-1.4	11,369	-0.01%
2023/05/17	1	59.90	3.3	60.16	60.20	-2.3	11,390	-0.02%
2023/05/16	8.1	59.93	6.3	59.70	59.60	1.8	11,367	0.02%
2023/05/15	8	59.41	20.3	59.75	60.20	-12.3	11,413	-0.11%
2023/05/12	24	59.10	13	59.10	59.20	11	11,434	0.10%
2023/05/11	19.3	59.62	67	60.67	59.10	-47.7	11,447	-0.42%
2023/05/10	30	61.65	11.1	60.73	61.60	18.9	11,368	0.17%
2023/05/09	7	60.29	3	60.20	60.20	4	11,394	0.04%
2023/05/08	6	59.45	25	59.53	59.40	-19	11,536	-0.16%
2023/05/05	19	59.73	22.1	59.65	59.50	-3.1	11,898	-0.03%
2023/05/04	1	60.80	4	60.72	60.10	-3	11,984	-0.03%
2023/05/03	44.3	61.52	35	61.09	60.50	9.3	12,004	0.08%
2023/05/02	18	63.27	0	0.00	63.20	18	11,970	0.15%
2023/04/28	3	65.03	2	65.55	65.00	1	12,084	0.01%
2023/04/27	47	63.51	0	0.00	63.70	47	12,176	0.39%
2023/04/26	6.1	63.46	1	63.00	63.70	5.1	12,253	0.04%
2023/04/25	17.3	65.12	1	64.20	64.20	16.3	12,258	0.13%
2023/04/24	1	64.60	22	65.45	65.50	-21	12,374	-0.17%
2023/04/21	36.5	65.85	52	66.13	65.00	-15.5	12,497	-0.12%
2023/04/20	13	68.00	3	68.10	67.70	10	12,473	0.08%
2023/04/19	9.1	68.15	2.2	68.85	68.00	7	12,630	0.06%
2023/04/18	4	69.05	4	69.58	69.00	0	12,772	0.00%
2023/04/17	18	70.55	19	70.73	70.50	-1	12,889	-0.01%
2023/04/14	3	69.70	2	69.20	69.90	1	13,041	0.01%
2023/04/13	5	68.38	1	67.90	68.50	4	13,235	0.03%
2023/04/12	7	69.16	3	69.27	68.80	4	13,442	0.03%
2023/04/11	0	0.00	0.1	69.34	68.60	-0.1	13,740	0.00%
2023/04/10	18	69.63	9	69.93	68.80	9	14,135	0.06%
2023/04/07	12	69.23	5	69.04	69.40	7	14,505	0.05%
2023/04/06	8.1	68.00	0	0.00	67.80	8.1	14,953	0.05%
2023/03/31	1	68.50	4.1	69.05	68.50	-3.1	15,727	-0.02%
2023/03/30	3.1	68.55	3	68.93	68.50	0.1	17,126	0.00%
2023/03/29	2	69.05	0.1	69.80	68.80	1.9	17,649	0.01%
2023/03/28	3	69.47	3	69.50	69.30	0	18,203	0.00%
2023/03/27	3	69.83	0.5	70.10	69.70	2.5	18,992	0.01%
2023/03/24	8	69.99	1	69.80	70.50	7	19,983	0.04%
2023/03/23	22	69.69	0	0.00	69.90	22	20,125	0.11%
2023/03/22	0	0.00	4	69.98	70.40	-4	20,171	-0.02%
2023/03/21	3.1	69.21	0	0.00	69.00	3.1	20,226	0.02%
2023/03/20	9	69.80	5	70.26	69.60	4	20,233	0.02%
2023/03/17	13.3	69.04	9	68.80	69.00	4.3	20,203	0.02%
2023/03/16	39.7	68.14	30	68.54	68.20	9.7	20,128	0.05%
2023/03/15	26.2	71.68	33.3	71.59	71.00	-7.1	19,886	-0.04%
2023/03/14	50.3	72.75	29.3	73.09	72.50	21	19,571	0.11%
2023/03/13	17	80.26	10.1	80.81	80.50	6.9	18,898	0.04%
2023/03/10	32	81.50	50	81.12	79.10	-18	18,755	-0.10%
2023/03/09	5	80.34	3	79.97	80.10	2	18,527	0.01%
2023/03/08	3	79.37	22	78.77	79.00	-19	18,647	-0.10%
2023/03/07	2	80.40	2	80.90	80.70	0	18,699	0.00%
2023/03/06	32.5	80.79	19	81.45	80.60	13.5	18,803	0.07%
2023/03/03	32.1	80.71	19.4	81.24	81.10	12.7	19,016	0.07%
2023/03/02	16	80.73	25.4	79.85	80.70	-9.4	19,149	-0.05%
2023/03/01	15	78.43	13	79.34	78.60	2	18,998	0.01%
2023/02/24	18	79.66	26.7	79.74	79.60	-8.7	18,961	-0.05%
2023/02/23	13.3	79.22	27	78.81	79.20	-13.7	18,829	-0.07%
2023/02/22	33	77.43	52.4	77.58	76.70	-19.4	18,592	-0.10%
2023/02/21	18	76.72	14.2	76.92	77.50	3.8	18,344	0.02%
2023/02/20	0	0.00	1	73.00	74.00	-1	18,296	-0.01%
2023/02/17	4	72.95	1.5	72.93	73.30	2.5	18,522	0.01%
2023/02/16	1.6	73.88	14	73.90	73.70	-12.5	18,664	-0.07%
2023/02/15	5.2	73.95	5	73.70	73.70	0.2	19,073	0.00%
2023/02/14	4.1	74.83	10	74.88	74.80	-5.9	19,329	-0.03%
2023/02/13	10.1	73.91	4	73.73	73.80	6.1	19,474	0.03%
2023/02/10	9.1	75.84	2	75.55	75.50	7.1	19,706	0.04%
2023/02/09	6.1	76.97	24	76.90	76.90	-17.9	20,025	-0.09%
2023/02/08	5.1	77.70	9	78.04	77.90	-3.9	20,279	-0.02%
2023/02/07	8	77.14	12	77.15	77.60	-4	20,350	-0.02%
2023/02/06	7	77.17	8	77.48	76.10	-1	20,482	0.00%
2023/02/03	399	80.42	9.3	80.77	79.50	389.7	20,459	1.90%	大買/鉅額交易
2023/02/02	13.1	78.10	25.1	78.21	78.60	-12	20,220	-0.06%
2023/02/01	0.2	76.57	7.1	76.63	76.70	-6.9	20,217	-0.03%
2023/01/31	7.1	75.92	7.2	75.74	75.90	-0.1	20,313	0.00%
2023/01/30	3	74.07	47	74.25	75.60	-44	20,414	-0.22%
2023/01/17	6	74.30	3.2	74.42	73.60	2.9	20,433	0.01%
2023/01/16	24.2	73.77	9	73.79	73.70	15.2	20,475	0.07%
2023/01/13	14.2	74.26	19	74.67	74.50	-4.8	20,424	-0.02%
2023/01/12	22.2	75.13	28.1	74.99	74.10	-6	20,536	-0.03%
2023/01/11	42.1	77.20	26	76.36	76.10	16.1	20,473	0.08%
2023/01/10	62.2	77.23	32	76.92	76.50	30.2	20,444	0.15%
2023/01/09	37.2	77.45	22.1	77.27	77.50	15.2	20,639	0.07%
2023/01/06	23.1	77.38	28	77.48	77.80	-4.9	20,709	-0.02%
2023/01/05	29	77.60	23.1	78.22	77.10	5.9	20,762	0.03%
2023/01/04	11.1	77.87	17	79.16	77.10	-5.9	20,903	-0.03%
2023/01/03	18.1	79.33	15.4	81.44	79.20	2.7	20,825	0.01%
2022/12/30	55.1	80.48	63	80.80	80.10	-7.9	20,753	-0.04%
2022/12/29	34.1	79.42	26.4	79.36	79.20	7.7	20,637	0.04%
2022/12/28	52.2	79.63	28	81.01	79.00	24.2	20,583	0.12%
2022/12/27	41.1	82.42	44	83.73	82.10	-3	20,463	-0.01%
2022/12/26	115.3	83.68	54	83.48	82.40	61.3	20,553	0.30%	大買/
2022/12/23	46.1	84.90	52	86.03	86.20	-6	20,344	-0.03%
2022/12/22	77.5	84.33	89.7	84.09	87.20	-12.3	19,732	-0.06%
2022/12/21	20.1	78.33	12.1	78.63	79.80	8	18,579	0.04%
2022/12/20	52.1	77.78	69	77.46	76.70	-16.9	18,285	-0.09%
2022/12/19	34.2	78.29	8	77.95	76.20	26.2	18,086	0.14%
2022/12/16	43.5	77.38	33.1	77.75	78.80	10.4	17,509	0.06%
2022/12/15	0	0.00	42.1	72.22	72.50	-42.1	16,827	-0.25%
2022/12/14	7	69.29	4	69.90	70.70	3	17,223	0.02%
2022/12/13	9	70.03	6	70.63	70.30	3	17,331	0.02%
2022/12/12	1	69.20	1	69.40	69.30	0	17,584	0.00%
2022/12/09	1	69.10	2	70.10	70.10	-1	17,814	-0.01%
2022/12/08	18	68.78	16	68.86	68.60	2	18,088	0.01%
2022/12/07	10.8	69.56	2	70.85	69.10	8.7	18,250	0.05%
2022/12/06	43.4	71.57	369	73.03	70.60	-325.6	18,254	-1.78%	大賣/鉅額交易
2022/12/05	0.1	74.63	4	74.70	74.30	-3.9	18,390	-0.02%
2022/12/02	2.3	74.60	2.2	75.29	74.50	0.2	18,584	0.00%
2022/12/01	5.1	76.40	2.2	76.64	75.30	2.9	18,774	0.02%
2022/11/30	3	75.47	9.2	75.65	76.10	-6.2	18,698	-0.03%
2022/11/29	20	74.03	36	73.87	74.70	-16	18,769	-0.09%
2022/11/28	31.1	73.64	4	74.18	72.90	27.1	18,998	0.14%
2022/11/25	6.3	76.29	15.2	76.28	74.90	-8.9	18,973	-0.05%
2022/11/24	11	73.78	64.2	74.64	75.40	-53.2	19,000	-0.28%
2022/11/23	1.1	69.90	5	71.02	71.10	-3.9	18,785	-0.02%
2022/11/22	11.1	69.90	10	69.37	69.10	1.1	18,934	0.01%
2022/11/21	8.4	70.69	37	69.74	69.50	-28.6	18,878	-0.15%
2022/11/18	32.5	72.99	8	71.90	71.80	24.5	18,843	0.13%
2022/11/17	47.1	74.76	1	75.70	74.20	46.1	18,944	0.24%
2022/11/16	46	74.46	32.9	74.93	75.30	13.1	18,910	0.07%
2022/11/15	47.2	74.29	16	74.64	74.60	31.2	18,998	0.16%
2022/11/14	8	74.33	15.3	74.60	74.10	-7.3	18,805	-0.04%
2022/11/11	28.4	74.50	26.5	74.71	73.50	2	18,698	0.01%
2022/11/10	2	73.65	8.2	73.84	74.40	-6.2	18,395	-0.03%
2022/11/09	2.5	71.74	19	71.34	72.00	-16.5	18,244	-0.09%
2022/11/08	14.3	70.80	27	71.26	70.40	-12.7	18,282	-0.07%
2022/11/07	5	68.90	25.2	69.36	70.00	-20.2	18,009	-0.11%
2022/11/04	4	66.50	3	67.83	66.60	1	17,759	0.01%
2022/11/03	8	65.51	0	65.70	65.80	8	17,605	0.05%
2022/11/02	1.2	66.46	2	68.30	66.50	-0.8	17,748	0.00%
2022/11/01	4.1	67.36	2	68.15	66.00	2.1	17,590	0.01%
2022/10/31	23	67.50	17	68.06	67.70	6	17,596	0.03%
2022/10/28	0.1	69.50	1	70.20	68.50	-1	17,585	-0.01%
2022/10/27	1	68.50	5	69.92	70.50	-4	17,529	-0.02%
2022/10/26	10	66.42	2	67.75	69.20	8	17,483	0.05%
2022/10/25	0.5	68.15	0	0.00	67.70	0.5	17,395	0.00%
2022/10/24	1	68.50	21.2	69.59	68.50	-20.2	17,586	-0.11%
2022/10/21	1.1	67.25	0	0.00	66.50	1.1	17,570	0.01%
2022/10/20	3.6	63.93	10	64.35	66.90	-6.4	17,578	-0.04%
2022/10/19	0	0.00	1	68.30	67.90	-1	17,706	-0.01%
2022/10/18	24	66.10	49.5	66.91	67.00	-25.5	17,674	-0.14%
2022/10/17	6	64.33	10	64.20	64.90	-4	17,705	-0.02%
2022/10/14	9	68.68	35.3	69.12	68.80	-26.3	17,512	-0.15%
2022/10/13	9.1	66.67	10	67.72	65.40	-0.9	17,873	0.00%
2022/10/12	26	68.58	21	71.53	68.30	5	18,252	0.03%
2022/10/11	3	72.20	10	72.20	72.20	-7	18,103	-0.04%
2022/10/07	25	73.60	10	73.75	73.20	15	17,998	0.08%
2022/10/06	10	72.63	4.2	73.24	73.60	5.9	18,048	0.03%
2022/10/05	13	73.48	12.1	73.61	72.90	0.9	18,103	0.00%
2022/10/04	3	71.76	4	71.83	71.60	-1	18,225	-0.01%
2022/10/03	32	68.95	29	70.33	70.30	3	18,110	0.02%
2022/09/30	4	65.15	5	65.00	66.80	-1	17,994	-0.01%
2022/09/29	4.1	66.94	5.5	67.85	66.50	-1.4	17,966	-0.01%
2022/09/28	11.1	67.34	18.2	66.41	65.70	-7.1	17,990	-0.04%
2022/09/27	5	70.86	4.1	70.86	71.00	0.9	18,355	0.01%
2022/09/26	7	70.99	14.3	71.79	69.40	-7.3	18,480	-0.04%
2022/09/23	5	76.44	5	76.82	74.90	0	18,620	0.00%
2022/09/22	26.4	75.60	9	74.97	74.70	17.4	18,861	0.09%
2022/09/21	30	75.03	53.3	77.73	78.30	-23.3	19,104	-0.12%
2022/09/20	14.3	75.62	23	75.44	75.10	-8.7	19,163	-0.05%
2022/09/19	24	77.23	29	76.07	74.10	-5	19,630	-0.03%
2022/09/16	43	79.92	31.2	79.34	80.70	11.9	19,925	0.06%
2022/09/15	88	81.65	17.2	80.03	80.70	70.8	20,286	0.35%
2022/09/14	21	75.61	11	77.49	79.10	10	20,546	0.05%
2022/09/13	6.2	78.01	5	78.28	77.70	1.2	20,614	0.01%
2022/09/12	5	77.26	16.2	76.74	76.90	-11.2	20,925	-0.05%
2022/09/08	1	73.30	2.3	73.45	74.10	-1.3	20,836	-0.01%
2022/09/07	5.6	74.23	10	74.79	74.50	-4.4	20,908	-0.02%
2022/09/06	7	77.31	8.3	77.27	76.80	-1.3	20,750	-0.01%
2022/09/05	24.3	77.09	27.5	76.44	76.20	-3.1	20,692	-0.02%
2022/09/02	8.3	80.36	14.5	81.11	78.00	-6.1	20,581	-0.03%
2022/09/01	6.5	84.25	1.7	84.09	83.70	4.8	20,346	0.02%
2022/08/31	14.7	83.55	5	85.00	86.80	9.7	20,415	0.05%
2022/08/30	1	86.30	1	86.00	86.10	0	20,129	0.00%
2022/08/29	11.1	87.29	9	86.86	86.30	2.1	20,111	0.01%
2022/08/26	1	93.20	2.1	93.89	93.10	-1.1	20,046	-0.01%
2022/08/25	16	92.83	5	92.50	92.80	11	20,010	0.06%
2022/08/24	7.5	92.25	10	92.97	91.30	-2.5	20,068	-0.01%
2022/08/23	5.2	95.17	15	95.28	94.60	-9.9	20,090	-0.05%
2022/08/22	15.1	96.16	22.4	96.22	95.10	-7.3	20,154	-0.04%
2022/08/19	0	0.00	5	100.60	100.50	-5	20,021	-0.02%
2022/08/18	3	100.50	3.2	100.88	101.00	-0.2	20,220	0.00%
2022/08/17	8	101.19	8.6	101.56	101.50	-0.6	20,697	0.00%
2022/08/16	6.1	100.39	32.1	100.16	99.90	-26	21,251	-0.12%
2022/08/15	7.1	101.43	5.3	100.66	101.50	1.8	21,871	0.01%
2022/08/12	3	103.67	4	104.13	104.50	-1	21,770	0.00%
2022/08/11	3	104.33	2	104.00	103.00	1	21,901	0.00%
2022/08/10	5	104.10	1	105.00	103.00	4	21,885	0.02%
2022/08/09	16.3	105.34	32	105.41	105.00	-15.7	21,937	-0.07%
2022/08/08	15	106.37	8	106.94	107.50	7	21,826	0.03%
2022/08/05	33	106.68	11.1	106.99	107.50	21.9	21,846	0.10%
2022/08/04	2	103.25	4	103.63	104.00	-2	21,921	-0.01%
2022/08/03	1	103.50	1	104.50	104.50	0	21,955	0.00%
2022/08/02	7	104.50	11	104.36	105.00	-4	22,088	-0.02%
2022/08/01	6	106.92	1	107.50	107.50	5	22,109	0.02%
2022/07/29	42	107.35	62	106.88	107.00	-20	22,202	-0.09%
2022/07/28	16	103.97	12	102.67	102.00	4	22,118	0.02%
2022/07/27	9	103.17	19	103.74	104.50	-10	22,091	-0.05%
2022/07/26	16	101.15	40	101.71	100.50	-24	22,099	-0.11%
2022/07/25	11.2	105.21	22	104.14	104.00	-10.8	21,952	-0.05%
2022/07/22	10.3	106.26	56	106.10	106.50	-45.7	21,993	-0.21%
2022/07/21	39	105.90	24	106.00	105.50	15	22,013	0.07%
2022/07/20	81.2	107.11	14	106.25	103.50	67.2	21,989	0.31%
2022/07/19	10.2	127.99	26	125.81	131.00	-15.8	21,598	-0.07%
2022/07/18	6.1	119.91	7.1	119.66	121.00	-1	21,147	0.00%
2022/07/15	6.1	117.43	5.1	118.30	117.00	1	21,144	0.00%
2022/07/14	5	116.80	4.1	116.74	118.50	0.9	21,219	0.00%
2022/07/13	2	114.75	4	116.13	113.50	-2	21,063	-0.01%
2022/07/12	27.1	113.30	17	111.62	112.00	10.1	20,966	0.05%
2022/07/11	2	120.00	4	120.25	120.50	-2	20,719	-0.01%
2022/07/08	15	120.27	12.1	120.79	120.50	2.9	20,675	0.01%
2022/07/07	9	116.11	12	114.38	116.50	-3	20,505	-0.01%
2022/07/06	7.1	113.22	5	114.60	113.50	2	20,500	0.01%
2022/07/05	63.1	115.23	64	115.48	116.00	-0.9	20,405	0.00%
2022/07/04	25	113.72	34.2	113.27	115.50	-9.1	19,948	-0.05%
2022/07/01	71.4	116.01	66	114.19	111.00	5.4	19,836	0.03%
2022/06/30	19	118.21	42	118.71	119.00	-23	19,480	-0.12%
2022/06/29	47.9	122.44	32	123.75	120.00	15.8	19,155	0.08%
2022/06/28	61.1	124.93	70	125.65	128.00	-8.9	18,787	-0.05%
2022/06/27	72	123.24	32	125.07	128.00	40	18,412	0.22%
2022/06/24	20	116.25	39.7	116.05	116.50	-19.7	17,937	-0.11%
2022/06/23	40.2	113.56	37	112.99	110.50	3.2	17,617	0.02%
2022/06/22	25.2	119.00	33	118.85	120.00	-7.8	17,276	-0.05%
2022/06/21	57	122.31	16	122.03	123.50	41	16,758	0.24%
2022/06/20	12.4	123.75	28.5	120.81	119.50	-16.1	16,534	-0.10%
2022/06/17	8	131.50	45	130.54	131.00	-37	16,156	-0.23%
2022/06/16	43.1	132.26	39	136.58	131.00	4.1	15,984	0.03%
2022/06/15	8	142.75	1	143.50	140.50	7	16,030	0.04%
2022/06/14	29	143.71	0	0.00	143.00	29	16,380	0.18%
2022/06/13	9.8	144.07	47	144.76	143.00	-37.2	17,312	-0.22%
2022/06/10	18.4	150.74	2	151.00	150.00	16.4	17,735	0.09%
2022/06/09	40.2	157.20	100	155.51	155.00	-59.8	17,977	-0.33%
2022/06/08	1	161.50	6	160.92	161.50	-5	18,124	-0.03%
2022/06/07	5.1	157.73	3	160.00	159.00	2.1	18,565	0.01%
2022/06/06	21	160.71	8.1	160.87	158.50	12.9	19,086	0.07%
2022/06/02	35	159.43	2	159.00	158.50	33	19,672	0.17%
2022/06/01	32	161.47	33	158.76	159.50	-1	20,734	0.00%
2022/05/31	35.2	157.69	5.1	157.90	157.00	30.1	22,047	0.14%
2022/05/30	9.1	159.67	4	159.50	158.50	5.1	22,405	0.02%
2022/05/27	8	158.94	12.4	158.51	160.50	-4.4	22,706	-0.02%
2022/05/26	10	159.20	4.1	162.00	156.50	5.9	23,032	0.03%
2022/05/25	14	160.96	32	160.78	160.50	-18	23,196	-0.08%
2022/05/24	19.1	163.79	82	163.12	161.50	-62.9	23,415	-0.27%
2022/05/23	30.1	155.42	39.8	160.82	163.50	-9.7	23,452	-0.04%
2022/05/20	0	0.00	2	147.75	149.00	-2	23,616	-0.01%
2022/05/19	13.1	141.43	9	142.39	146.00	4.1	24,528	0.02%
2022/05/18	2	145.50	8	145.81	147.50	-6	25,491	-0.02%
2022/05/17	8.1	144.81	18.1	145.03	143.00	-10.1	26,034	-0.04%
2022/05/16	10	149.55	5.2	149.31	148.00	4.8	26,380	0.02%
2022/05/13	2.1	152.00	9.2	152.01	153.50	-7.1	26,755	-0.03%
2022/05/12	15.2	150.21	14.2	149.99	148.50	1	27,852	0.00%
2022/05/11	45	152.50	11	152.00	151.50	34	28,048	0.12%
2022/05/10	34	151.85	21	150.83	151.50	13	28,426	0.05%
2022/05/09	2.3	149.80	102	149.38	148.00	-99.7	28,842	-0.35%	大賣/
2022/05/06	21.2	149.62	13	150.12	151.50	8.2	29,843	0.03%
2022/05/05	7	152.36	33	151.86	153.00	-26	29,960	-0.09%
2022/05/04	12	148.92	87	149.54	148.50	-75	29,923	-0.25%
2022/05/03	8	143.69	6	144.41	146.00	2	30,123	0.01%
2022/04/29	30	146.90	34	146.09	146.00	-4	30,426	-0.01%
2022/04/28	43.3	143.94	29	142.69	142.00	14.3	30,615	0.05%
2022/04/27	21	143.43	18.3	142.07	144.00	2.7	30,648	0.01%
2022/04/26	64.1	148.80	2	149.00	145.00	62.1	30,761	0.20%
2022/04/25	31.6	149.17	0	0.00	148.00	31.6	30,860	0.10%
2022/04/22	9.1	156.00	6	157.17	156.00	3.1	30,890	0.01%
2022/04/21	9.2	157.95	9	158.33	157.50	0.2	31,098	0.00%
2022/04/20	10.1	156.89	8.1	156.44	155.50	2	31,348	0.01%
2022/04/19	4	155.25	20	155.73	156.00	-16	31,482	-0.05%
2022/04/18	16	151.22	1	152.50	151.00	15	31,728	0.05%
2022/04/15	2	155.00	109	155.23	155.00	-107	32,036	-0.33%	大賣/鉅額交易
2022/04/14	10.2	155.58	8.1	158.53	154.50	2.1	32,163	0.01%
2022/04/13	4	156.63	18.1	156.72	158.00	-14.1	32,253	-0.04%
2022/04/12	5	149.80	23.6	149.97	153.00	-18.5	32,311	-0.06%
2022/04/11	74	152.91	33.1	155.16	151.50	40.9	32,351	0.13%
2022/04/08	4.1	154.13	1	154.00	154.00	3.1	32,947	0.01%
2022/04/07	42.5	151.41	4	150.13	149.50	38.5	33,063	0.12%
2022/04/06	10	154.25	3	155.17	156.00	7	33,093	0.02%
2022/04/01	4.5	158.94	11	159.32	160.00	-6.6	33,478	-0.02%
2022/03/31	9	157.56	9	158.22	158.50	0	33,528	0.00%
2022/03/30	19	159.18	16.1	157.34	160.00	2.9	33,688	0.01%
2022/03/29	10.1	156.58	32	156.02	154.50	-21.9	33,769	-0.06%
2022/03/28	13	155.12	9	155.28	156.00	4	34,092	0.01%
2022/03/25	19.1	155.36	14.4	157.63	153.50	4.7	34,467	0.01%
2022/03/24	10.1	162.20	5.2	160.07	160.00	4.9	34,857	0.01%
2022/03/23	52.2	163.77	4	165.00	163.00	48.2	35,566	0.14%
2022/03/22	9.6	163.99	38	165.42	162.50	-28.4	36,222	-0.08%
2022/03/21	3	163.00	1	166.00	163.00	2	37,126	0.01%
2022/03/18	39.3	162.57	13	161.27	163.00	26.3	38,261	0.07%
2022/03/17	42	164.33	93.2	164.74	168.00	-51.2	38,841	-0.13%
2022/03/16	179.7	167.65	112.2	162.33	161.50	67.5	39,919	0.17%	大買/大賣/
2022/03/15	105.4	179.35	92	180.29	172.50	13.4	39,944	0.03%	大買/
2022/03/14	52	179.62	97.3	179.94	182.00	-45.3	41,030	-0.11%
2022/03/11	73.1	174.95	34	175.15	175.00	39.1	42,473	0.09%
2022/03/10	102.3	179.90	21.3	178.16	176.50	81	43,249	0.19%	大買/
2022/03/09	44.2	174.24	28	173.61	174.00	16.2	43,857	0.04%
2022/03/08	118.6	172.74	111	172.23	170.50	7.6	44,460	0.02%	大買/大賣/
2022/03/07	111.4	188.99	74.1	190.39	180.00	37.3	43,865	0.09%	大買/
2022/03/04	125	197.52	101.4	197.45	192.00	23.5	43,042	0.05%	大買/大賣/
2022/03/03	41.2	194.37	21.2	194.00	192.00	20	41,921	0.05%
2022/03/02	22.3	191.89	18	191.61	190.50	4.3	41,774	0.01%
2022/03/01	5.1	192.71	11.3	193.23	193.00	-6.2	41,636	-0.01%
2022/02/25	3	187.33	15	187.30	187.00	-12	41,391	-0.03%
2022/02/24	19.1	186.73	36.1	186.99	182.00	-17	41,218	-0.04%
2022/02/23	25	188.12	14.2	188.47	190.00	10.9	40,843	0.03%
2022/02/22	34.5	184.71	55	184.13	181.50	-20.6	40,488	-0.05%
2022/02/21	39.4	197.58	31	198.21	195.00	8.4	39,762	0.02%
2022/02/18	41.5	190.63	113.2	187.94	194.50	-71.7	39,031	-0.18%	大賣/
2022/02/17	36	185.19	37.1	186.63	183.00	-1.1	38,225	0.00%
2022/02/16	12	183.67	46.1	183.84	183.50	-34.1	37,912	-0.09%
2022/02/15	14	182.04	26	180.33	178.50	-12	38,206	-0.03%
2022/02/14	52	179.74	82.1	179.98	180.00	-30.1	38,783	-0.08%
2022/02/11	46.1	173.92	26	173.10	172.00	20.1	38,390	0.05%
2022/02/10	37	174.54	32	175.23	175.50	5	39,037	0.01%
2022/02/09	61.1	175.16	58	175.47	173.50	3.1	39,741	0.01%
2022/02/08	56	170.72	53.3	171.48	172.00	2.7	39,830	0.01%
2022/02/07	21	154.36	32.1	159.29	162.00	-11.1	39,996	-0.03%
2022/01/26	9.1	148.29	11	148.18	147.50	-1.9	41,239	0.00%
2022/01/25	15.3	147.50	20.6	147.25	145.50	-5.3	41,581	-0.01%
2022/01/24	19.1	150.53	12	150.96	153.00	7.1	41,813	0.02%
2022/01/21	121.3	155.47	88.4	153.83	151.50	32.9	42,137	0.08%	大買/
2022/01/20	12	161.42	8	162.25	161.00	4	42,290	0.01%
2022/01/19	32.4	162.32	22.3	163.57	161.50	10	42,524	0.02%
2022/01/18	4	165.38	6	166.58	166.00	-2	42,715	0.00%
2022/01/17	18.2	167.81	6	168.08	166.00	12.2	43,550	0.03%
2022/01/14	8	170.50	34	171.28	173.50	-26	44,029	-0.06%
2022/01/13	58.3	171.61	33.4	174.07	168.50	24.9	44,460	0.06%
2022/01/12	22.2	178.24	5.4	178.52	176.00	16.8	44,725	0.04%
2022/01/11	16.1	179.23	16	180.78	181.50	0.1	45,521	0.00%
2022/01/10	57.6	182.00	15	183.17	179.50	42.6	46,605	0.09%
2022/01/07	25.2	189.47	16	187.41	187.50	9.2	47,315	0.02%
2022/01/06	14	192.07	7	191.57	191.00	7	48,866	0.01%
2022/01/05	10.3	190.01	10	191.50	191.00	0.3	49,726	0.00%
2022/01/04	17.4	188.03	34	187.97	191.50	-16.6	50,499	-0.03%
2022/01/03	71.8	191.58	44.5	187.63	187.50	27.3	51,296	0.05%
2021/12/30	15	199.30	8.1	198.89	198.50	6.9	51,827	0.01%
2021/12/29	19.1	201.06	17	201.15	201.00	2.1	52,778	0.00%
2021/12/28	38.1	203.16	44.1	202.21	200.50	-6	54,654	-0.01%
2021/12/27	23.7	199.44	2.8	198.97	199.00	20.8	55,451	0.04%
2021/12/24	17.9	200.80	18	199.97	199.00	-0.1	56,326	0.00%
2021/12/23	72.4	204.29	67	202.63	200.00	5.4	56,322	0.01%
2021/12/22	25.2	204.02	20.2	203.42	204.00	5	56,540	0.01%
2021/12/21	38.2	201.53	58.6	201.64	207.00	-20.4	56,543	-0.04%
2021/12/20	14.5	198.06	24	200.56	199.00	-9.6	56,620	-0.02%
2021/12/17	41.2	201.67	42.6	201.69	200.00	-1.4	56,644	0.00%
2021/12/16	46.3	200.38	57	200.26	196.50	-10.7	56,315	-0.02%
2021/12/15	86.1	194.13	88	194.63	199.00	-1.9	56,196	0.00%
2021/12/14	72.1	197.79	45.2	194.50	189.50	26.9	56,156	0.05%
2021/12/13	74	207.44	55.2	207.15	201.50	18.9	55,319	0.03%
2021/12/10	86.1	207.67	117.7	208.14	210.50	-31.6	55,553	-0.06%	大賣/
2021/12/09	52	201.32	86.1	202.64	208.00	-34.1	54,894	-0.06%
2021/12/08	95.2	198.83	108.3	198.57	197.00	-13.2	54,715	-0.02%	大賣/
2021/12/07	129	179.98	204.5	186.79	191.00	-75.5	54,241	-0.14%	大買/大賣/
2021/12/06	77	172.83	260.8	171.51	176.50	-183.8	53,587	-0.34%	大賣/鉅額交易
2021/12/03	114.1	169.58	54.3	167.28	164.50	59.9	53,625	0.11%	大買/
2021/12/02	21	163.69	135.3	163.62	169.50	-114.2	53,692	-0.21%	大賣/鉅額交易
2021/12/01	5	155.10	2	155.00	154.50	3	53,099	0.01%
2021/11/30	19	155.89	49	155.95	156.50	-30	53,553	-0.06%
2021/11/29	35.2	152.50	26.4	152.18	153.00	8.8	54,150	0.02%
2021/11/26	34.1	153.18	17	157.97	152.00	17.1	55,260	0.03%
2021/11/25	8.1	155.99	28	156.95	157.50	-19.9	55,943	-0.04%
2021/11/24	7	154.00	3.1	154.17	154.00	3.9	56,530	0.01%
2021/11/23	28.2	156.11	20.2	154.44	154.00	8	58,328	0.01%
2021/11/22	58	156.50	21.9	157.79	154.50	36.1	60,206	0.06%
2021/11/19	25.3	157.53	5.1	156.11	156.00	20.2	61,871	0.03%
2021/11/18	8	160.00	60	161.06	160.50	-52	64,140	-0.08%
2021/11/17	44.1	158.10	36	158.51	158.50	8.1	66,010	0.01%
2021/11/16	71.1	159.22	37	160.08	161.00	34.1	67,378	0.05%
2021/11/15	6.1	158.35	39.6	157.26	157.00	-33.5	69,856	-0.05%
2021/11/12	101.8	159.84	103.2	159.54	159.00	-1.4	71,211	0.00%	大買/大賣/
2021/11/11	155.8	169.56	81.5	170.26	159.50	74.3	71,484	0.10%	大買/
2021/11/10	73.1	183.86	48	181.85	177.00	25.1	72,107	0.03%
2021/11/09	86.6	187.21	27.1	186.76	183.50	59.5	73,224	0.08%
2021/11/08	86	184.14	90.5	185.73	190.00	-4.5	73,787	-0.01%
2021/11/05	56.5	175.38	47.3	176.14	178.00	9.2	74,735	0.01%
2021/11/04	92.2	177.80	76.1	177.03	174.50	16.2	76,083	0.02%
2021/11/03	105.1	170.50	128.3	172.47	171.50	-23.2	76,323	-0.03%	大買/大賣/
2021/11/02	19.3	162.44	34.9	161.94	161.00	-15.6	76,868	-0.02%
2021/11/01	43.1	162.61	27.2	159.95	158.50	15.8	77,612	0.02%
2021/10/29	20.1	160.74	47.5	160.13	160.00	-27.4	78,267	-0.03%
2021/10/28	60	156.16	53	156.68	153.50	7	79,584	0.01%
2021/10/27	97.6	154.39	87.2	153.99	153.00	10.4	82,036	0.01%
2021/10/26	25.3	157.39	15	157.57	157.00	10.3	84,992	0.01%
2021/10/25	39.1	157.39	68.9	156.70	157.50	-29.8	87,571	-0.03%
2021/10/22	29	154.50	15.1	154.63	152.50	13.9	90,066	0.02%
2021/10/21	93	164.17	100.1	163.31	159.00	-7.1	91,770	-0.01%
2021/10/20	40	162.26	56	161.32	159.50	-16	92,550	-0.02%
2021/10/19	52	161.08	46.1	161.18	158.00	5.9	94,278	0.01%
2021/10/18	97.1	154.00	101.5	153.05	160.00	-4.4	96,471	0.00%	大賣/
2021/10/15	86.1	162.52	49.2	161.81	161.00	36.9	97,931	0.04%
2021/10/14	204.2	163.06	275.8	158.26	164.50	-71.6	98,982	-0.07%	大買/大賣/
2021/10/13	75	158.43	78.2	157.26	155.00	-3.2	99,248	0.00%
2021/10/12	81	156.01	62.1	158.39	153.50	18.9	101,711	0.02%
2021/10/08	176.2	166.97	181	168.22	169.50	-4.8	102,911	0.00%	大買/大賣/
2021/10/07	66	169.55	104.4	171.19	171.50	-38.4	105,121	-0.04%	大賣/
2021/10/06	138	166.71	121	166.76	161.50	17	106,167	0.02%	大買/大賣/
2021/10/05	95.1	165.00	146.5	165.71	173.00	-51.4	107,309	-0.05%	大賣/
2021/10/04	257.3	170.31	181.1	169.83	165.50	76.1	108,342	0.07%	大買/大賣/
2021/10/01	71.1	189.77	25.2	189.25	183.50	45.9	110,613	0.04%
2021/09/30	4.2	203.10	7	203.93	203.50	-2.8	112,158	0.00%
2021/09/29	34.4	201.07	75.1	200.31	200.50	-40.7	113,993	-0.04%
2021/09/28	78.1	201.90	61.4	201.25	203.50	16.7	115,755	0.01%
2021/09/27	92.2	213.89	88.7	211.94	208.00	3.5	117,732	0.00%
2021/09/24	23.1	213.11	25.1	214.23	215.00	-2	121,860	0.00%
2021/09/23	11	208.64	19.1	208.74	207.50	-8.1	123,853	-0.01%
2021/09/22	20.1	202.93	41	203.73	203.00	-21	127,961	-0.02%
2021/09/17	21	208.21	84.5	207.36	210.00	-63.5	129,019	-0.05%
2021/09/16	29.1	203.17	12	201.50	200.50	17.1	131,239	0.01%
2021/09/15	157	200.16	165.5	201.11	205.00	-8.5	132,972	-0.01%	大買/大賣/
2021/09/14	79.6	205.94	27	207.39	201.50	52.6	136,191	0.04%
2021/09/13	70	212.61	65	213.75	210.00	5	138,442	0.00%
2021/09/10	77.6	209.85	114	211.61	211.50	-36.4	139,336	-0.03%	大賣/
2021/09/09	125.1	208.30	78	206.55	207.50	47.1	140,530	0.03%	大買/
2021/09/08	125.1	212.80	83	213.50	213.00	42.1	141,059	0.03%	大買/
2021/09/07	51.2	204.51	78.3	207.59	209.50	-27.1	141,359	-0.02%
2021/09/06	64.2	218.72	30.1	216.18	211.00	34.1	140,707	0.02%
2021/09/03	131.9	229.03	56.1	227.54	222.00	75.8	140,444	0.05%	大買/
2021/09/02	43.1	239.63	77.1	238.18	235.50	-34	139,951	-0.02%
2021/09/01	236.1	239.81	178.1	241.71	235.00	58	139,269	0.04%	大買/大賣/
2021/08/31	122.1	245.90	92.5	248.58	248.00	29.6	138,045	0.02%	大買/
2021/08/30	110.2	255.31	113.2	254.19	249.00	-3.1	137,102	0.00%	大買/大賣/
2021/08/27	202.4	254.26	246.1	257.77	252.00	-43.7	136,378	-0.03%	大買/大賣/
2021/08/26	120.6	254.85	116.2	256.98	258.00	4.4	134,570	0.00%	大買/大賣/
2021/08/25	130.3	254.42	210	253.79	262.00	-79.7	132,823	-0.06%	大買/大賣/
2021/08/24	334.1	249.48	202.1	248.74	244.00	132.1	131,087	0.10%	大買/大賣/鉅額交易
2021/08/23	71	239.89	341.2	245.79	248.00	-270.2	129,142	-0.21%	大賣/鉅額交易
2021/08/20	85	218.70	121	218.55	225.50	-36	129,352	-0.03%	大賣/
2021/08/19	336.2	223.46	219.3	224.21	213.00	117	130,804	0.09%	大買/大賣/鉅額交易
2021/08/18	87.2	211.56	244.1	218.57	226.00	-156.9	129,864	-0.12%	大賣/鉅額交易
2021/08/17	75.1	210.37	39.6	211.94	205.50	35.5	130,875	0.03%
2021/08/16	95.2	212.74	73.2	212.60	215.00	22	131,847	0.02%
2021/08/13	265.2	222.77	192.5	224.82	215.00	72.7	131,260	0.06%	大買/大賣/
2021/08/12	84.4	219.45	213.5	222.20	230.00	-129.1	131,665	-0.10%	大賣/鉅額交易
2021/08/11	211.8	218.92	197.3	220.92	217.00	14.5	131,247	0.01%	大買/大賣/
2021/08/10	275.5	228.32	345.4	233.25	225.00	-69.9	129,537	-0.05%	大買/大賣/
2021/08/09	68.7	233.00	52.2	233.05	229.00	16.5	128,839	0.01%
2021/08/06	240	232.56	206.5	234.57	231.00	33.5	128,536	0.03%	大買/大賣/
2021/08/05	120.6	226.82	61.2	223.59	221.00	59.4	127,154	0.05%	大買/
2021/08/04	75.1	233.39	46.1	233.65	233.00	29	126,543	0.02%
2021/08/03	118.1	231.30	88.7	233.39	229.00	29.4	126,639	0.02%	大買/
2021/08/02	461.3	222.43	655.3	223.09	232.00	-194	125,565	-0.15%	大買/大賣/鉅額交易
2021/07/30	435.7	241.72	328.1	243.43	223.50	107.6	123,176	0.09%	大買/大賣/鉅額交易
2021/07/29	373.1	235.84	428.7	241.80	248.00	-55.6	120,666	-0.05%	大買/大賣/
2021/07/28	494.4	206.99	516	209.49	225.50	-21.5	118,502	-0.02%	大買/大賣/
2021/07/27	557.7	205.16	600.7	206.00	205.00	-42.9	116,098	-0.04%	大買/大賣/
2021/07/26	202.4	230.15	86.6	229.94	216.50	115.9	115,006	0.10%	大買/鉅額交易
2021/07/23	388.4	246.32	398.3	248.72	240.00	-9.8	113,819	-0.01%	大買/大賣/
2021/07/22	688.1	225.66	686.8	225.04	240.00	1.3	112,099	0.00%	大買/大賣/
2021/07/21	405.8	254.63	395.3	256.68	238.50	10.5	109,689	0.01%	大買/大賣/
2021/07/20	338.8	267.24	260.4	269.29	260.50	78.4	107,231	0.07%	大買/大賣/
2021/07/19	438.4	289.39	415	293.12	286.00	23.4	105,706	0.02%	大買/大賣/
2021/07/16	455.1	290.11	319.5	291.64	286.00	135.6	105,178	0.13%	大買/大賣/鉅額交易
2021/07/15	244.3	267.76	267.5	269.57	278.50	-23.2	102,364	-0.02%	大買/大賣/
2021/07/14	374.4	253.55	536.6	254.44	253.50	-162.2	101,196	-0.16%	大買/大賣/鉅額交易
2021/07/13	249.7	268.17	150.2	277.14	258.50	99.5	98,531	0.10%	大買/大賣/
2021/07/12	263.7	288.18	411.7	293.33	287.00	-148.1	96,744	-0.15%	大買/大賣/鉅額交易
2021/07/09	347.9	287.52	147.5	291.68	275.00	200.5	94,700	0.21%	大買/大賣/鉅額交易
2021/07/08	165.4	280.42	344.2	285.83	304.00	-178.8	92,400	-0.19%	大買/大賣/鉅額交易
2021/07/07	329.3	291.66	163.6	284.56	276.50	165.7	89,534	0.19%	大買/大賣/鉅額交易
2021/07/06	229.9	309.63	190.8	307.90	296.00	39.1	87,537	0.04%	大買/大賣/
2021/07/05	343	311.67	412.7	311.56	302.00	-69.7	85,714	-0.08%	大買/大賣/
2021/07/02	582.7	333.74	640.3	327.64	326.50	-57.7	83,762	-0.07%	大買/大賣/
2021/07/01	672.8	339.04	559.2	338.96	336.00	113.6	81,705	0.14%	大買/大賣/鉅額交易
2021/06/30	323.1	309.12	364.4	312.13	321.00	-41.3	77,304	-0.05%	大買/大賣/
2021/06/29	718.2	304.12	572.6	307.98	292.00	145.7	75,146	0.19%	大買/大賣/鉅額交易
2021/06/28	209.1	291.87	214.8	296.18	300.00	-5.6	71,395	-0.01%	大買/大賣/
2021/06/25	341.3	268.14	372.9	267.07	273.00	-31.5	70,194	-0.04%	大買/大賣/
2021/06/24	385	232.67	531.4	242.96	248.50	-146.3	67,663	-0.22%	大買/大賣/鉅額交易
2021/06/23	714.4	243.99	603.9	247.03	226.00	110.6	65,883	0.17%	大買/大賣/鉅額交易
2021/06/22	362.2	266.24	260.6	260.53	251.00	101.6	61,674	0.16%	大買/大賣/鉅額交易
2021/06/21	146.3	239.07	100.2	244.70	249.00	46.1	58,851	0.08%	大買/
2021/06/18	158.2	214.20	206.5	218.85	226.50	-48.3	58,156	-0.08%	大買/大賣/
2021/06/17	231	205.55	76	204.93	206.00	155	56,643	0.27%	大買/鉅額交易
2021/06/16	151.3	204.77	153.7	206.64	205.50	-2.4	55,154	0.00%	大買/大賣/
2021/06/15	41	182.84	12	188.90	191.50	29	53,839	0.05%
2021/06/11	6	168.17	29.1	172.80	174.50	-23.1	53,432	-0.04%
2021/06/10	15	155.50	10.2	155.99	159.00	4.9	53,228	0.01%
2021/06/09	8.3	160.35	7.3	162.67	160.00	1	53,324	0.00%
2021/06/08	30.3	163.66	25.2	161.59	165.00	5.1	53,404	0.01%
2021/06/07	10	148.75	13	151.69	153.00	-3	53,464	-0.01%
2021/06/04	21.3	156.33	34	157.22	155.50	-12.7	53,521	-0.02%
2021/06/03	10.1	161.60	10	162.80	161.00	0.1	53,592	0.00%
2021/06/02	20.2	161.79	12	163.64	160.00	8.1	53,515	0.02%
2021/06/01	8.1	150.70	39	151.59	159.50	-30.9	53,205	-0.06%
2021/05/31	50.6	148.99	20	147.63	145.00	30.6	53,006	0.06%
2021/05/28	128	149.17	116.7	149.87	154.50	11.3	52,533	0.02%	大買/大賣/
2021/05/27	147	137.35	127.5	137.66	140.50	19.5	50,723	0.04%	大買/大賣/
2021/05/26	62	120.50	130.4	122.49	128.00	-68.4	47,866	-0.14%	大賣/
2021/05/25	356.3	122.27	310.3	123.43	116.50	46.1	46,237	0.10%	大買/大賣/
2021/05/24	208	121.77	236.3	122.84	125.00	-28.3	43,825	-0.06%	大買/大賣/
2021/05/21	23	112.09	63.2	112.76	114.00	-40.2	42,234	-0.10%
2021/05/20	137	98.66	213.2	99.38	104.00	-76.1	41,724	-0.18%	大買/大賣/
2021/05/19	120	92.84	95	92.59	94.60	25	39,609	0.06%	大買/
2021/05/18	30	85.26	36	84.50	86.00	-6	39,042	-0.02%
2021/05/17	171	77.23	184.1	77.53	78.20	-13.1	38,911	-0.03%	大買/大賣/
2021/05/14	120.1	79.00	122.3	78.55	81.60	-2.2	37,764	-0.01%	大買/大賣/
2021/05/13	23.3	81.81	48	81.15	80.10	-24.8	36,679	-0.07%
2021/05/12	81.3	91.21	122.5	92.00	88.90	-41.2	36,346	-0.11%	大賣/
2021/05/11	128	100.08	153	100.75	98.70	-25	36,361	-0.07%	大買/大賣/
2021/05/10	124	98.96	120.5	99.29	101.50	3.5	35,317	0.01%	大買/大賣/
2021/05/07	162	89.62	159.3	90.10	92.30	2.7	34,558	0.01%	大買/大賣/
2021/05/06	71.1	91.33	61	92.78	89.90	10.1	34,312	0.03%
2021/05/05	73	93.01	84	93.27	92.50	-11	33,721	-0.03%
2021/05/04	203.1	94.75	227	92.97	91.40	-23.9	33,189	-0.07%	大買/大賣/
2021/05/03	174	101.79	118.5	101.78	101.50	55.5	32,428	0.17%	大買/大賣/
2021/04/29	19.4	92.26	24	93.58	94.70	-4.6	31,563	-0.01%
2021/04/28	61.9	94.91	80	93.76	92.50	-18.1	31,936	-0.06%
2021/04/27	330	94.71	312.6	93.33	91.20	17.4	31,941	0.05%	大買/大賣/
2021/04/26	14	89.21	102.5	88.92	90.20	-88.5	31,963	-0.28%	大賣/
2021/04/23	86.8	84.79	79	84.30	82.00	7.8	32,715	0.02%
2021/04/22	148.5	93.30	86	91.36	85.80	62.5	32,945	0.19%	大買/
2021/04/21	40.5	87.65	105	84.95	89.60	-64.5	32,068	-0.20%	大賣/
2021/04/20	131	80.88	88	80.39	81.50	43	31,928	0.13%	大買/
2021/04/19	38	78.83	36	80.02	80.60	2	32,264	0.01%
2021/04/16	30	69.29	48.2	70.31	73.30	-18.2	32,430	-0.06%
2021/04/15	12	66.33	38.5	66.61	66.70	-26.5	32,892	-0.08%
2021/04/14	79	64.68	55	64.58	65.30	24	34,186	0.07%
2021/04/13	84	63.96	81	64.67	64.30	3	34,459	0.01%
2021/04/12	7	62.46	49	63.32	64.00	-42	35,159	-0.12%
2021/04/09	32	57.27	42.1	57.65	58.20	-10.1	36,862	-0.03%
2021/04/08	59	58.57	33	58.92	58.90	26	37,908	0.07%
2021/04/07	51	57.79	60	58.06	58.70	-9	39,236	-0.02%
2021/04/06	41	56.35	89.1	56.81	57.40	-48.1	42,280	-0.11%
2021/04/01	52	55.97	60	56.21	55.90	-8	43,279	-0.02%
2021/03/31	75	56.20	91	56.11	55.10	-16	44,129	-0.04%
2021/03/30	73	54.50	35	54.91	54.60	38	44,067	0.09%
2021/03/29	45	54.84	97	54.90	55.40	-52	44,720	-0.12%
2021/03/26	32	52.23	35	51.77	52.90	-3	46,649	-0.01%
2021/03/25	48	50.43	46	50.46	49.90	2	47,659	0.00%
2021/03/24	27	51.99	34	52.00	52.00	-7	48,732	-0.01%
2021/03/23	140	53.13	107	52.50	51.70	33	48,863	0.07%	大買/大賣/
2021/03/22	19	53.08	99.2	53.76	54.50	-80.2	48,009	-0.17%
2021/03/19	50	49.48	27	49.60	49.55	23	47,755	0.05%
2021/03/18	26	49.72	22.3	49.72	49.95	3.8	48,015	0.01%
2021/03/17	42	48.95	42.5	49.13	49.00	-0.5	48,441	0.00%
2021/03/16	10	48.26	9	48.52	48.65	1	48,956	0.00%
2021/03/15	34	48.23	35.1	48.56	48.70	-1.1	49,649	0.00%
2021/03/12	29	47.72	22.1	48.16	47.40	6.9	50,455	0.01%
2021/03/11	49	47.65	59	47.74	47.25	-10	50,756	-0.02%
2021/03/10	63	47.15	31	47.40	47.00	32	50,926	0.06%
2021/03/09	16	46.34	45.3	47.09	47.50	-29.3	51,141	-0.06%
2021/03/08	11	46.18	2	47.00	45.40	9	51,479	0.02%
2021/03/05	12	46.09	12	46.26	45.85	0	51,890	0.00%
2021/03/04	25	46.27	11	46.40	46.05	14	52,319	0.03%
2021/03/03	35	46.58	34	46.38	47.30	1	52,717	0.00%
2021/03/02	54	47.57	42	47.93	45.50	12	53,775	0.02%
2021/02/26	28	47.72	20	47.66	47.95	8	54,074	0.01%
2021/02/25	41	47.37	67	47.43	47.30	-26	54,060	-0.05%
2021/02/24	29	46.36	22	46.75	46.00	7	54,183	0.01%
2021/02/23	63	47.42	66	47.30	46.70	-3	54,262	-0.01%
2021/02/22	33	47.03	30	46.97	46.75	3	54,800	0.01%
2021/02/19	23	44.55	6	44.84	44.50	17	54,951	0.03%
2021/02/18	51	45.58	55	45.79	45.25	-4	55,206	-0.01%
2021/02/17	64	42.99	20.2	43.31	43.90	43.8	54,788	0.08%
2021/02/05	33	42.59	1	42.25	42.20	32	54,773	0.06%
2021/02/04	5	42.61	30.1	42.83	43.50	-25.1	54,818	-0.05%
2021/02/03	69	43.37	68	43.46	42.25	1	55,361	0.00%
2021/02/02	20	43.20	27	43.53	43.50	-7	56,019	-0.01%
2021/02/01	40	41.94	23.4	41.89	41.35	16.6	55,488	0.03%
2021/01/29	17	43.63	7.4	43.57	42.80	9.6	55,267	0.02%
2021/01/28	9	45.02	9	45.16	44.75	0	55,130	0.00%
2021/01/27	60	44.86	14	44.80	44.55	46	54,963	0.08%
2021/01/26	44.3	45.62	51	45.49	45.60	-6.7	55,058	-0.01%
2021/01/25	7.1	45.90	12	45.90	45.65	-4.9	54,998	-0.01%
2021/01/22	30.4	43.96	55	44.21	44.80	-24.6	54,629	-0.04%
2021/01/21	68	43.58	64	43.86	42.70	4	54,212	0.01%
2021/01/20	48	42.60	75	42.73	42.10	-27	53,579	-0.05%
2021/01/19	87	44.28	73	44.37	43.20	14	52,968	0.03%
2021/01/18	47	43.43	69	43.08	45.10	-22	52,507	-0.04%
2021/01/15	75.2	44.24	53	44.77	43.25	22.2	51,347	0.04%
2021/01/14	29	49.12	21	49.16	48.05	8	50,492	0.02%
2021/01/13	34	48.57	39	48.99	48.00	-5	50,040	-0.01%
2021/01/12	59.2	48.87	44	49.17	49.05	15.2	49,715	0.03%
2021/01/11	48	49.66	53	49.57	50.40	-5	48,278	-0.01%
2021/01/08	62	48.40	47	48.11	48.50	15	47,488	0.03%
2021/01/07	105	46.88	82	47.88	47.35	23	46,536	0.05%	大買/
2021/01/06	77.4	52.65	41	53.05	50.30	36.4	45,072	0.08%
2021/01/05	98.4	55.31	55	55.50	54.60	43.4	44,340	0.10%
2021/01/04	83.3	55.54	90.1	56.15	57.10	-6.8	43,023	-0.02%
2020/12/31	50	51.52	50.3	51.80	52.90	-0.3	40,875	0.00%
2020/12/30	54	49.66	74	49.78	50.10	-20	39,737	-0.05%
2020/12/29	185.1	52.75	129.4	53.10	49.35	55.7	38,285	0.15%	大買/大賣/
2020/12/28	49	51.29	55.1	52.43	52.80	-6.1	35,075	-0.02%
2020/12/25	113	47.91	132.5	47.87	48.00	-19.5	33,634	-0.06%	大買/大賣/
2020/12/24	68.2	45.80	108	45.43	45.25	-39.8	32,551	-0.12%	大賣/
2020/12/23	108	43.88	182	43.71	45.45	-74	32,156	-0.23%	大買/大賣/
2020/12/22	181.3	46.41	151	47.32	43.15	30.3	31,216	0.10%	大買/大賣/
2020/12/21	147.5	45.69	84	46.25	47.50	63.5	28,681	0.22%	大買/
2020/12/18	125.7	43.61	131	43.53	43.20	-5.3	27,305	-0.02%	大買/大賣/
2020/12/17	11.3	41.93	63	41.64	42.35	-51.7	25,975	-0.20%
2020/12/16	25	40.65	30	40.92	41.00	-5	25,507	-0.02%
2020/12/15	82	41.09	61	40.81	40.00	21	25,254	0.08%
2020/12/14	50	40.35	50	40.50	40.75	0	24,601	0.00%
2020/12/11	72.3	40.33	35	40.30	38.95	37.3	24,110	0.15%
2020/12/10	40	42.03	45	41.78	41.40	-5	23,548	-0.02%
2020/12/09	41	41.58	63	41.28	41.40	-22	22,943	-0.10%
2020/12/08	99	40.98	79	40.86	40.60	20	22,173	0.09%
2020/12/07	19	38.24	11	38.50	38.25	8	21,113	0.04%
2020/12/04	24	38.54	21	38.25	38.00	3	20,573	0.01%
2020/12/03	13	39.69	15	40.56	39.50	-2	20,136	-0.01%
2020/12/02	30	40.22	9	40.16	40.00	21	19,824	0.11%
2020/12/01	20	41.41	53	41.51	41.10	-33	19,317	-0.17%
2020/11/30	16	43.26	5	43.12	43.70	11	18,836	0.06%
2020/11/27	16	41.65	27	42.18	43.00	-11	18,393	-0.06%
2020/11/26	67	41.77	29	42.01	40.65	38	17,895	0.21%
2020/11/25	71	38.36	92	39.21	40.90	-21	16,799	-0.13%
2020/11/24	28	37.51	3	37.27	37.20	25	16,009	0.16%
2020/11/23	15	37.67	17	37.81	37.45	-2	15,818	-0.01%
2020/11/20	11	37.10	9	37.49	36.75	2	15,621	0.01%
2020/11/19	64	36.96	65	36.81	37.45	-1	15,539	-0.01%
2020/11/18	35	35.20	50	35.44	36.40	-15	14,552	-0.10%
2020/11/17	33	32.67	37	32.66	33.35	-4	13,788	-0.03%
2020/11/16	18	31.65	19	31.81	31.55	-1	13,474	-0.01%
2020/11/13	11	30.86	4	31.41	30.60	7	13,393	0.05%
2020/11/12	4	31.31	5	31.60	31.20	-1	13,198	-0.01%
2020/11/11	24	30.75	44	31.22	32.45	-20	13,081	-0.15%
2020/11/10	36	31.12	43	31.75	29.80	-7	12,631	-0.06%
2020/11/09	3	31.38	5	31.75	32.25	-2	11,564	-0.02%
2020/11/06	1	29.20	4	29.09	29.35	-3	11,333	-0.03%
2020/11/05	9	28.81	7	28.73	28.95	2	11,279	0.02%
2020/11/04	13	28.49	9	28.64	28.90	4	11,238	0.04%
2020/11/03	5	27.82	9	28.27	28.60	-4	11,022	-0.04%
2020/11/02	9	27.47	14	27.22	27.00	-5	10,673	-0.05%
2020/10/30	22	26.54	20	26.45	26.20	2	10,273	0.02%
2020/10/29	11	26.56	25	26.08	26.70	-14	10,172	-0.14%
2020/10/28	86	26.53	84	26.41	26.15	2	10,059	0.02%
2020/10/27	31	26.23	21	26.49	26.10	10	9,870	0.10%
2020/10/26	153	25.91	191	26.10	26.85	-38	9,717	-0.39%	大買/大賣/
2020/10/23	13	24.93	0	0.00	24.60	13	9,230	0.14%
2020/10/22	9	24.38	3	24.47	24.45	6	9,161	0.07%
2020/10/21	21	25.23	3	25.33	25.30	18	9,085	0.20%
2020/10/20	2	25.10	23	24.88	25.25	-21	8,840	-0.24%
2020/10/19	3	23.20	0	0.00	23.55	3	8,522	0.04%
2020/10/16	0	0.00	60	23.98	23.55	-60	8,469	-0.71%
2020/10/15	66	24.18	17	24.69	24.05	49	8,399	0.58%
2020/10/14	35	24.48	16	24.57	24.55	19	8,292	0.23%
2020/10/13	20	24.76	92	24.22	25.05	-72	8,112	-0.89%
2020/10/12	77	22.75	101	22.71	23.15	-24	7,687	-0.31%	大賣/
2020/10/08	122	23.46	117	23.38	23.80	5	7,540	0.07%	大買/大賣/
2020/10/07	21	24.00	26	24.20	24.45	-5	7,351	-0.07%
2020/10/06	24	23.05	59	22.66	23.45	-35	7,094	-0.49%
2020/10/05	35	21.97	44	22.07	22.85	-9	6,852	-0.13%
2020/09/30	13	21.25	25	21.36	21.25	-12	6,606	-0.18%
2020/09/29	59	21.41	34	21.68	21.00	25	6,614	0.38%
2020/09/28	20	21.40	27	21.36	21.65	-7	6,365	-0.11%
2020/09/25	0	0.00	1	20.45	20.45	-1	6,001	-0.02%
2020/09/24	100	19.08	3	19.17	19.20	97	5,795	1.67%
2020/09/23	0	0.00	12.1	19.66	19.50	-12.1	5,708	-0.21%
2020/09/18	0	0.00	1	20.35	20.30	-1	5,627	-0.02%
2020/09/17	2	20.30	1	20.25	20.20	1	5,586	0.02%
2020/09/16	2	20.03	72	19.60	20.10	-70	5,575	-1.26%
2020/09/15	73	19.45	105	19.46	19.80	-32	5,503	-0.58%	大賣/
2020/09/14	1	19.70	1	19.60	19.75	0	5,435	0.00%
2020/09/11	3	20.05	3	19.88	20.00	0	5,337	0.00%
2020/09/10	3	20.47	6	20.39	20.40	-3	5,238	-0.06%
2020/09/09	5	19.80	7	20.35	20.40	-2	5,195	-0.04%
2020/09/08	21	19.99	3	20.00	20.00	18	5,129	0.35%
2020/09/07	22	20.42	20	20.15	20.15	2	5,064	0.04%
2020/09/04	99	20.02	5	20.04	20.00	94	4,899	1.92%
2020/09/03	2	20.30	4	20.35	20.45	-2	4,775	-0.04%
2020/09/02	4	20.64	0	0.00	20.70	4	4,671	0.09%
2020/09/01	4	21.18	4	21.00	20.95	0	4,595	0.00%
2020/08/31	52	21.46	49	21.34	21.20	3	4,531	0.07%
2020/08/28	3	20.80	5	20.60	21.00	-2	4,317	-0.05%
2020/08/27	5	21.10	17	21.34	20.90	-12	4,277	-0.28%
2020/08/26	12	22.05	32	22.08	22.10	-20	4,161	-0.48%
2020/08/25	155	21.48	126	21.71	21.75	29	3,937	0.74%	大買/大賣/
2020/08/24	4	20.40	0	0.00	20.40	4	3,573	0.11%
2020/08/21	1	20.05	0	0.00	20.10	1	3,516	0.03%
2020/08/20	6	20.32	12	20.07	19.95	-6	3,447	-0.17%
2020/08/19	9	20.62	3	20.83	20.35	6	3,250	0.18%
2020/08/18	0	19.95	2	19.60	20.10	-2	3,028	-0.07%
2020/08/17	61	20.44	61	20.33	20.05	0	2,835	0.00%
2020/08/14	21	20.12	12	20.13	19.90	9	2,607	0.35%
2020/08/13	0	0.00	4	19.06	19.05	-4	2,275	-0.18%
2020/08/11	3	18.80	2	19.08	18.80	1	2,191	0.05%
2020/08/10	4	18.68	9	18.81	19.00	-5	2,144	-0.23%
2020/08/07	4	18.10	1	18.20	18.30	3	2,044	0.15%
2020/08/06	1	17.80	13	18.08	18.30	-12	2,057	-0.58%
2020/07/31	1	17.25	0	0.00	17.40	1	2,007	0.05%
2020/07/28	3	16.80	0	0.00	16.95	3	2,034	0.15%
2020/07/24	5	17.47	1.6	17.43	17.50	3.4	2,094	0.16%
2020/07/23	1	17.65	0	0.00	17.70	1	2,086	0.05%
2020/07/22	1	17.95	0	0.00	17.85	1	2,093	0.05%
2020/07/20	0	0.00	1	17.90	17.90	-1	2,074	-0.05%
2020/07/17	3	17.92	2	18.25	18.10	1	2,067	0.05%
2020/07/16	2	18.65	0	0.00	18.55	2	2,081	0.10%
2020/07/14	1	18.60	1	18.25	18.70	0	2,051	0.00%
2020/07/13	2	18.70	0	0.00	18.80	2	2,028	0.10%
2020/07/09	1	18.70	0	0.00	18.50	1	1,967	0.05%
2020/07/08	2	18.65	6.6	18.71	18.70	-4.6	1,906	-0.24%
2020/07/07	2	17.58	25	17.81	18.40	-23	1,792	-1.28%
2020/07/06	10	17.35	9	17.47	17.65	1	1,677	0.06%
2020/07/03	0	0.00	3	16.82	16.90	-3	1,623	-0.18%
2020/07/02	2	16.45	2	16.50	16.50	0	1,623	0.00%
2020/06/30	1	16.40	0	0.00	16.45	1	1,691	0.06%
2020/06/23	4	16.65	1	16.60	16.60	3	1,770	0.17%
2020/06/19	2	16.50	1	16.55	16.25	1	1,824	0.05%
2020/06/17	1	16.55	0	0.00	16.45	1	1,884	0.05%
2020/06/12	1	16.35	10	16.20	16.40	-9	2,137	-0.42%
2020/06/08	5	16.90	2	16.98	17.05	3	2,256	0.13%
2020/06/05	10	16.75	0	0.00	16.70	10	2,252	0.44%
2020/06/01	1	16.30	0	0.00	16.30	1	2,267	0.04%
2020/05/27	1	16.35	1	16.35	16.35	0	2,255	0.00%
2020/05/26	0	0.00	5	16.20	16.20	-5	2,247	-0.22%
2020/05/22	1	16.00	1	16.10	15.95	0	2,257	0.00%
2020/05/20	0	0.00	1	16.15	16.05	-1	2,269	-0.04%
2020/05/19	2	15.98	0	0.00	16.00	2	2,269	0.09%
2020/05/18	5	15.75	0	0.00	15.75	5	2,282	0.22%
2020/05/15	5	15.55	0	0.00	15.55	5	2,291	0.22%
2020/05/14	1	15.75	0.2	15.90	15.60	0.8	2,297	0.03%
2020/05/13	1	16.00	0	0.00	15.95	1	2,283	0.04%
2020/05/11	0	0.00	1	16.85	16.85	-1	2,245	-0.04%
2020/04/29	2	16.70	2	16.70	16.70	0	2,270	0.00%
2020/04/27	0	0.00	2	16.20	16.40	-2	2,274	-0.09%
2020/04/24	3	15.83	2	15.95	15.95	1	2,262	0.04%
2020/04/23	2	15.93	0	0.00	16.00	2	2,263	0.09%
2020/04/22	2	15.80	0	0.00	15.80	2	2,263	0.09%
2020/04/21	0	0.00	7	16.14	15.95	-7	2,263	-0.31%
2020/04/20	1	16.10	0	0.00	16.10	1	2,204	0.05%
2020/04/17	3	16.22	0	0.00	16.15	3	2,199	0.14%
2020/04/15	5	15.95	2	15.93	16.10	3	2,151	0.14%
2020/04/10	0	0.00	1	15.25	15.30	-1	2,113	-0.05%
2020/04/09	1	14.95	5	15.20	15.10	-4	2,110	-0.19%
2020/04/08	1	14.95	0	0.00	14.95	1	2,082	0.05%
2020/04/07	0	0.00	2	14.58	14.50	-2	2,062	-0.10%
2020/04/06	2	14.20	15	14.20	14.30	-13	2,026	-0.64%
2020/04/01	0	0.00	2	14.15	14.35	-2	2,011	-0.10%
2020/03/30	1	13.70	0	0.00	13.85	1	1,933	0.05%
2020/03/27	0	0.00	1	14.00	13.90	-1	1,903	-0.05%
2020/03/26	0	0.00	1	13.60	13.60	-1	1,872	-0.05%
2020/03/25	3	13.27	1	13.55	13.25	2	1,844	0.11%
2020/03/23	1	12.35	3	12.32	12.25	-2	1,812	-0.11%
2020/03/20	0	12.55	0	0.00	12.55	0	1,783	0.00%
2020/03/19	5	11.85	4	11.85	11.90	1	1,715	0.06%
2020/03/18	5	13.28	0	0.00	13.15	5	1,612	0.31%
2020/03/17	10	13.35	0	0.00	13.40	10	1,565	0.64%
2020/03/16	5	14.70	60	14.71	14.30	-55	1,524	-3.61%
2020/03/12	1	15.75	0	0.00	15.70	1	1,441	0.07%
2020/03/02	0	0.00	2	17.15	17.15	-2	1,366	-0.15%
2020/02/20	0	0.00	1	17.60	17.60	-1	1,300	-0.08%
2020/02/17	0	0.00	2	17.25	17.30	-2	1,280	-0.16%
2020/02/14	1	17.25	0	0.00	17.15	1	1,266	0.08%
2020/02/06	0	0.00	4	17.23	17.30	-4	1,239	-0.32%
2020/02/04	3	16.88	0	0.00	16.95	3	1,235	0.24%
2020/02/03	4	16.79	2	16.70	17.05	2	1,212	0.16%
2020/01/31	1	17.00	0	0.00	17.00	1	1,180	0.08%
2020/01/30	5	17.18	0	0.00	16.80	5	1,166	0.43%
2020/01/17	0	0.00	1	18.20	18.20	-1	1,153	-0.09%
2020/01/14	0	0.00	1	18.50	18.40	-1	1,205	-0.08%
2020/01/10	4	18.30	0	0.00	18.40	4	1,238	0.32%
2020/01/09	1	18.15	1	18.40	18.45	0	1,260	0.00%
2020/01/06	1	18.40	0	0.00	18.35	1	1,249	0.08%
2020/01/03	2	18.55	1	18.65	18.60	1	1,270	0.08%
2019/12/25	1	18.60	0	0.00	18.60	1	1,346	0.07%
2019/12/24	0	0.00	1.4	18.57	18.50	-1.4	1,368	-0.10%
2019/12/23	1	18.50	7	18.57	18.50	-6	1,381	-0.43%
2019/12/20	0	0.00	10	18.40	18.60	-10	1,378	-0.73%
2019/12/19	2	18.43	0	0.00	18.40	2	1,376	0.15%
2019/12/18	1	18.55	5.1	18.43	18.50	-4.1	1,364	-0.30%
2019/12/17	1	18.15	1	18.20	18.10	0	1,352	0.00%
2019/12/13	1	17.90	0	0.00	17.85	1	1,341	0.07%
2019/12/11	0	0.00	1	18.40	18.35	-1	1,322	-0.08%
2019/11/18	0	0.00	3	18.05	18.00	-3	2,193	-0.14%
2019/11/14	2	18.05	0	0.00	18.15	2	2,340	0.09%
2019/11/11	0	0.00	2	18.20	18.10	-2	2,556	-0.08%
2019/10/08	1	17.75	0	0.00	17.85	1	4,556	0.02%
2019/10/04	0	0.00	10	17.90	17.70	-10	4,628	-0.22%
2019/09/26	1	18.75	0	18.60	18.55	1	4,686	0.02%
2019/09/25	0	0.00	4	18.80	18.85	-4	4,760	-0.08%
2019/09/24	1	18.75	0	0.00	18.75	1	4,767	0.02%
2019/09/20	1	18.85	0	0.00	18.85	1	4,796	0.02%
2019/09/19	0	0.00	0	19.05	19.05	0	4,779	0.00%
2019/09/17	0	0.00	1	19.10	19.10	-1	4,828	-0.02%
2019/09/12	0	0.00	2	19.00	19.15	-2	4,891	-0.04%
2019/09/11	2	18.85	0	0.00	18.85	2	4,908	0.04%
2019/09/06	1	19.80	0	0.00	19.75	1	4,854	0.02%
2019/09/04	12	20.15	2	20.10	20.15	10	4,831	0.21%
2019/09/03	1	20.15	2	19.70	20.20	-1	4,719	-0.02%
2019/08/30	1	19.00	0	0.00	19.00	1	4,578	0.02%
2019/08/26	1	18.85	2	19.10	18.75	-1	4,612	-0.02%
2019/08/23	2	18.65	0	0.00	18.60	2	4,582	0.04%
2019/08/22	2	18.78	0	0.00	18.75	2	4,606	0.04%
2019/08/21	0	0.00	17.3	19.25	19.30	-17.3	4,570	-0.38%
2019/08/20	4	18.83	0	0.00	18.75	4	4,536	0.09%
2019/08/19	1	19.20	0	0.00	19.15	1	4,493	0.02%
2019/08/16	1	19.50	1	19.45	19.55	0	4,417	0.00%
2019/08/15	12	20.52	2	20.00	19.80	10	4,356	0.23%
2019/08/14	2	20.95	1	21.20	21.05	1	4,292	0.02%
2019/08/13	5	20.60	0	0.00	20.60	5	4,250	0.12%
2019/08/12	3	20.67	0	0.00	20.65	3	4,215	0.07%
2019/08/08	0	0.00	5	21.30	21.40	-5	4,184	-0.12%
2019/08/07	3	20.30	1	20.50	20.50	2	4,085	0.05%
2019/08/06	15	20.52	7	20.60	20.55	8	4,031	0.20%
2019/08/05	13	21.37	0	0.00	21.40	13	3,939	0.33%
2019/08/02	51	20.90	4	21.55	21.80	47	3,813	1.23%
2019/08/01	2	21.10	2	21.05	20.85	0	3,588	0.00%
2019/07/31	5	20.88	3	20.93	20.75	2	3,472	0.06%
2019/07/30	6	21.37	0	0.00	21.25	6	3,382	0.18%
2019/07/29	11	22.02	14	21.55	22.10	-3	3,295	-0.09%
2019/07/26	21	22.50	58	22.00	21.90	-37	3,167	-1.17%
2019/07/25	4	21.20	12	21.44	21.90	-8	2,829	-0.28%
2019/07/24	4	20.48	8	20.27	20.40	-4	2,501	-0.16%
2019/07/23	0	0.00	4	19.80	19.55	-4	2,277	-0.18%
2019/07/22	0	0.00	6	19.27	19.25	-6	2,169	-0.28%
2019/07/18	0	0.00	3	19.20	19.00	-3	2,087	-0.14%
2019/07/17	5	18.75	0	0.00	18.80	5	2,068	0.24%
2019/07/15	6	18.88	0	0.00	18.80	6	2,073	0.29%
2019/07/12	1	19.00	0	0.00	19.00	1	2,055	0.05%
2019/07/10	0	0.00	18	19.28	19.25	-18	1,967	-0.91%
2019/07/09	0	0.00	1	19.05	19.15	-1	1,934	-0.05%
2019/07/08	5	19.20	0	0.00	19.15	5	1,907	0.26%
2019/07/05	10	19.25	0	0.00	19.25	10	1,893	0.53%
2019/07/04	0	0.00	0.1	19.15	19.25	-0.1	1,874	-0.01%
2019/07/03	5	19.15	30	19.00	19.10	-25	1,844	-1.36%
2019/07/02	30	18.85	7	18.72	19.10	23	1,787	1.29%
2019/07/01	0	18.20	0	0.00	18.25	0	1,709	0.00%
2019/06/28	0	18.00	2	18.40	18.10	-2	1,697	-0.12%
2019/06/19	0	0.00	1	18.40	18.40	-1	1,477	-0.07%
2019/06/14	0	0.00	2	18.80	18.40	-2	1,419	-0.14%
2019/06/13	0	0.00	9	18.28	18.40	-9	1,370	-0.66%
2019/06/10	0	0.00	1	18.05	17.80	-1	1,310	-0.08%
2019/06/06	10	17.98	0	0.00	17.95	10	1,279	0.78%
2019/06/04	0	0.00	1	17.95	18.00	-1	1,236	-0.08%
2019/06/03	2	17.90	0	0.00	17.85	2	1,208	0.17%
2019/05/30	0	0.00	6	18.90	18.85	-6	1,052	-0.57%
2019/05/29	0	0.00	2	18.50	18.50	-2	994	-0.20%
2019/05/28	0	0.00	6	18.08	18.20	-6	944	-0.64%
2019/05/27	0	0.00	15	18.02	18.05	-15	905	-1.66%
2019/05/24	0	0.00	10	17.85	17.90	-10	854	-1.17%
2019/05/23	0	0.00	6	17.50	17.60	-6	823	-0.73%
2019/05/21	0	0.00	1	17.50	17.55	-1	794	-0.13%
2019/05/20	6	17.15	3	17.15	17.10	3	751	0.40%
2019/05/16	0	0.00	5	17.00	17.05	-5	727	-0.69%
2019/05/08	5	16.30	0	0.00	16.40	5	667	0.75%
2019/04/29	2	16.25	2	16.25	16.25	0	621	0.00%
2019/04/25	3	16.25	3	16.25	16.25	0	612	0.00%
2019/04/22	0	0.00	4	16.48	16.55	-4	590	-0.68%
2019/03/21	3	16.05	4	16.05	16.05	-1	454	-0.22%
2019/03/20	1	16.20	1	16.20	16.20	0	460	0.00%
2019/03/19	1	16.00	1	16.00	16.00	0	461	0.00%
2019/03/18	1	16.10	1	16.10	16.10	0	459	0.00%
2019/01/07	0	0.00	1	15.75	15.70	-1	623	-0.16%
2018/12/26	0	0.00	5	15.85	15.65	-5	739	-0.68%
2018/12/22	6	15.85	0	0.00	15.85	6	754	0.80%
2018/12/20	1	16.20	0	0.00	16.00	1	773	0.13%
2018/12/03	0	0.00	1	16.25	16.15	-1	870	-0.11%
2018/11/29	0	0.00	2	16.15	16.00	-2	870	-0.23%
2018/11/28	3	16.02	11	16.05	16.00	-8	870	-0.92%
2018/11/26	1	15.65	0	0.00	15.70	1	857	0.12%
2018/11/19	0	0.00	8	15.60	15.55	-8	902	-0.89%
2018/11/16	0	0.00	2	15.60	15.55	-2	910	-0.22%
2018/11/13	0	0.00	6	15.30	15.30	-6	1,011	-0.59%
2018/11/07	0	0.00	2	15.40	15.30	-2	1,098	-0.18%
2018/11/05	4	15.25	0	0.00	15.25	4	1,126	0.36%
2018/10/31	1	15.05	0	0.00	15.10	1	1,143	0.09%
2018/10/30	2	15.05	0	0.00	15.10	2	1,137	0.18%
2018/10/29	0	0.00	8	15.55	15.40	-8	1,124	-0.71%
2018/10/26	11	15.58	10	15.88	15.80	1	1,126	0.09%
2018/10/25	10	15.75	3	15.80	15.90	7	1,117	0.63%
2018/10/24	0	0.00	8	16.04	16.25	-8	1,121	-0.71%
2018/10/19	0	0.00	1	16.20	15.95	-1	1,125	-0.09%
2018/10/18	1	16.20	1	15.95	16.15	0	1,138	0.00%
2018/10/16	1	15.95	0	0.00	15.85	1	1,148	0.09%
2018/10/12	0	0.00	10	15.65	15.70	-10	1,130	-0.88%
2018/10/11	11	15.40	1	15.35	15.40	10	1,146	0.87%
2018/09/19	3	16.80	3	16.80	16.80	0	1,299	0.00%
2018/09/17	6	16.90	6	16.80	16.80	0	1,322	0.00%
2018/09/14	2	17.10	2	16.95	16.95	0	1,334	0.00%
2018/09/12	0	0.00	3	17.00	16.85	-3	1,331	-0.23%
2018/09/10	0	0.00	9	16.83	16.80	-9	1,323	-0.68%
2018/09/07	0	0.00	3	16.80	16.80	-3	1,325	-0.23%
2018/09/06	0	0.00	5	16.80	16.80	-5	1,321	-0.38%
2018/08/29	2	16.75	0	0.00	16.80	2	1,351	0.15%
2018/08/24	15	16.83	0	0.00	16.75	15	1,343	1.12%
2018/08/23	0	0.00	10	17.15	17.10	-10	1,336	-0.75%
2018/08/22	0	0.00	5	17.40	17.20	-5	1,339	-0.37%
2018/08/21	0	0.00	15	17.20	17.30	-15	1,318	-1.14%
2018/08/20	0	0.00	9	16.88	16.90	-9	1,294	-0.70%
2018/08/16	0	0.00	30	16.82	16.80	-30	1,210	-2.48%
2018/08/13	0	0.00	2	16.80	16.80	-2	1,224	-0.16%
2018/08/09	1	16.85	0	0.00	16.80	1	1,241	0.08%
2018/08/06	0	0.00	15	16.92	16.80	-15	1,349	-1.11%
2018/08/02	0	0.00	1.3	16.74	16.70	-1.3	1,370	-0.09%
2018/07/31	6	16.60	0.5	16.60	16.60	5.5	1,374	0.40%
2018/07/27	0	0.00	5	16.85	16.80	-5	1,368	-0.37%
2018/07/25	10	16.68	0	0.00	16.65	10	1,362	0.73%
2018/07/19	5	17.00	0	0.00	17.10	5	1,313	0.38%
2018/07/18	0	0.00	20	17.25	17.10	-20	1,319	-1.52%
2018/07/17	3	17.15	3	17.15	17.15	0	1,292	0.00%
2018/07/10	0	0.00	10	16.93	16.75	-10	1,215	-0.82%
2018/07/09	1	16.95	15	16.92	16.80	-14	1,264	-1.11%
2018/07/06	5	16.70	15	16.75	16.75	-10	1,275	-0.78%
2018/07/05	30	16.80	0	0.00	16.80	30	1,316	2.28%
2018/07/04	10	17.10	0	0.00	17.20	10	1,325	0.75%
2018/07/03	3	17.00	5.6	17.00	17.10	-2.6	1,330	-0.20%
2018/06/29	2	16.90	0	0.00	16.90	2	1,315	0.15%
2018/06/27	0	0.00	5	16.70	16.50	-5	1,301	-0.38%
2018/06/26	0	0.00	5	16.65	16.65	-5	1,300	-0.38%
2018/06/25	0	0.00	34	16.64	16.55	-34	1,308	-2.60%
2018/06/11	0	0.00	3	16.75	16.70	-3	1,473	-0.20%
2018/06/07	0	0.00	6	16.80	16.75	-6	1,501	-0.40%
2018/06/06	0	0.00	6	16.78	16.70	-6	1,534	-0.39%
2018/05/23	7	16.46	0	0.00	16.40	7	1,608	0.44%
2018/05/22	5	16.85	5	16.80	16.55	0	1,590	0.00%
2018/05/17	4	16.53	0	0.00	16.55	4	1,629	0.25%
2018/05/16	5	16.38	0	0.00	16.50	5	1,621	0.31%
2018/05/15	9	16.43	0	0.00	16.50	9	1,604	0.56%
2018/05/14	7	16.71	1	16.75	16.75	6	1,644	0.36%
2018/05/11	1	17.00	0	0.00	16.95	1	1,651	0.06%
2018/05/10	1	17.05	0	0.00	17.00	1	1,656	0.06%
2018/05/09	0	0.00	2	17.15	17.05	-2	1,665	-0.12%
2018/05/04	4	17.00	0	0.00	17.05	4	1,704	0.23%
2018/05/02	0	0.00	1	17.15	17.05	-1	1,748	-0.06%
2018/04/30	10	17.23	5	17.35	17.15	5	1,758	0.28%
2018/04/24	1	17.05	0	0.00	17.05	1	1,835	0.05%
2018/04/16	5	17.15	0	0.00	17.10	5	1,970	0.25%
2018/04/13	10	17.03	0	0.00	17.25	10	2,008	0.50%
2018/04/12	1	17.20	0	0.00	17.30	1	1,976	0.05%
2018/04/11	27	17.55	0	0.00	17.50	27	2,003	1.35%
2018/04/09	0	0.00	5	18.05	17.90	-5	2,055	-0.24%
2018/04/02	0	0.00	6.7	17.95	18.05	-6.7	2,168	-0.31%
2018/03/20	6	18.16	0	0.00	18.20	6	2,187	0.27%
2018/03/19	0	0.00	6	18.46	18.50	-6	2,189	-0.27%
2018/03/16	0	0.00	5	18.05	18.60	-5	2,168	-0.23%
2018/03/15	6	17.99	0	0.00	17.85	6	2,191	0.27%
2018/03/12	1	18.05	0	0.00	18.10	1	2,314	0.04%
2018/03/09	0	0.00	2	18.18	18.15	-2	2,383	-0.08%
2018/03/05	1	17.85	0	0.00	17.90	1	2,921	0.03%
2018/03/01	0	0.00	5	18.40	18.25	-5	2,968	-0.17%
2018/02/26	5	18.00	0	0.00	18.00	5	3,151	0.16%
2018/02/23	5	18.10	0	0.00	18.10	5	3,173	0.16%
2018/02/21	0	0.00	5	18.00	18.15	-5	3,239	-0.15%
2018/02/12	5	17.60	0	0.00	17.60	5	3,231	0.15%
2018/02/09	4	17.43	0	0.00	17.65	4	3,225	0.12%
2018/02/06	0	0.00	57	17.49	17.25	-57	3,230	-1.76%
2018/02/05	8	18.11	5	18.25	18.30	3	3,155	0.10%
2018/01/31	3	18.53	15	18.52	18.60	-12	3,128	-0.38%
2018/01/30	7	18.80	20	18.85	18.80	-13	3,123	-0.42%
2018/01/29	2	18.95	0	0.00	18.90	2	3,115	0.06%
2018/01/26	16	19.04	0	0.00	18.90	16	3,131	0.51%
2018/01/25	2	19.35	0	0.00	19.35	2	3,110	0.06%
2018/01/24	0	0.00	5	19.40	19.40	-5	3,116	-0.16%
2018/01/23	6	19.14	0	0.00	19.20	6	3,105	0.19%
2018/01/17	5	19.85	3	20.00	20.00	2	3,103	0.06%
2018/01/15	0	0.00	3	19.95	19.95	-3	3,177	-0.09%
2018/01/11	10	20.00	1	20.00	19.90	9	3,369	0.27%
2018/01/04	3	19.30	0	0.00	19.45	3	3,285	0.09%
2018/01/03	0	0.00	5	19.75	19.60	-5	3,300	-0.15%
2018/01/02	31	19.85	10	19.73	19.85	21	3,233	0.65%