萬海 (2615)-群益金鼎-敦南券商分點個股進出

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

萬海

(2615)

可現股當沖

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

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	60	93.84	43	94.03	93.60	17	37,730	0.05%
2024/11/21	94	96.61	83	96.74	95.80	11	37,298	0.03%
2024/11/20	74	95.41	70	95.70	94.80	4	36,322	0.01%
2024/11/19	68.5	92.89	66.2	92.91	93.30	2.4	35,041	0.01%
2024/11/18	112	91.25	110	91.53	90.90	2	34,756	0.01%	大買/大賣/
2024/11/15	245	90.79	229.4	91.94	90.50	15.6	34,624	0.05%	大買/大賣/
2024/11/14	26	90.23	33	91.00	89.80	-7	34,403	-0.02%
2024/11/13	20	91.42	21.2	92.07	90.60	-1.2	34,579	0.00%
2024/11/12	65	93.79	72	93.69	91.30	-7	34,754	-0.02%
2024/11/11	33	93.75	29	94.48	94.30	4	34,807	0.01%
2024/11/08	34	94.44	37.5	95.01	93.70	-3.5	34,755	-0.01%
2024/11/07	28.2	91.01	31	90.48	91.80	-2.8	34,903	-0.01%
2024/11/06	36	94.36	44	94.20	93.60	-8	34,962	-0.02%
2024/11/05	77	95.19	77.1	93.86	94.70	-0.1	35,337	0.00%
2024/11/04	177	91.77	167	92.42	89.80	10	34,898	0.03%	大買/大賣/
2024/11/01	37	90.60	52.1	90.22	94.20	-15.1	33,867	-0.04%
2024/10/30	3	86.50	3	85.90	85.70	0	33,326	0.00%
2024/10/29	17	86.39	16	86.54	85.70	1	33,492	0.00%
2024/10/28	58	88.30	56.1	87.71	88.60	1.9	33,530	0.01%
2024/10/25	1.2	87.46	1.5	87.26	86.90	-0.3	33,429	0.00%
2024/10/24	35	86.90	35	87.05	86.00	0	33,446	0.00%
2024/10/23	23	87.80	21	88.73	87.70	2	33,445	0.01%
2024/10/22	42.2	87.97	54	88.20	87.60	-11.9	33,552	-0.04%
2024/10/21	53.3	87.00	44	87.40	87.90	9.3	33,427	0.03%
2024/10/18	36.1	85.32	31	85.57	85.30	5.1	33,412	0.02%
2024/10/17	64	85.40	52.5	85.78	86.40	11.5	33,275	0.03%
2024/10/16	40.4	82.42	41	82.48	82.20	-0.6	32,997	0.00%
2024/10/15	1.2	81.27	0	0.00	81.10	1.2	33,039	0.00%
2024/10/14	4.2	82.66	1.1	82.04	82.00	3.1	33,346	0.01%
2024/10/11	0.2	83.50	0.5	83.90	83.00	-0.3	33,454	0.00%
2024/10/09	10	83.50	0	0.00	83.00	10	33,604	0.03%
2024/10/08	2.1	85.94	6	85.72	85.50	-4	33,639	-0.01%
2024/10/07	35	86.18	49.1	85.33	85.70	-14.1	33,858	-0.04%
2024/10/04	31.4	89.46	47	89.38	89.30	-15.6	33,872	-0.05%
2024/10/01	63	100.29	48.1	100.13	99.20	15	33,637	0.04%
2024/09/30	33.2	99.63	64	101.59	98.00	-30.8	32,958	-0.09%
2024/09/27	74	105.46	80	106.06	107.50	-6	32,265	-0.02%
2024/09/26	152	102.37	116.2	103.33	102.00	35.8	31,422	0.11%	大買/大賣/
2024/09/25	73.2	94.05	105	95.00	99.70	-31.8	30,038	-0.11%	大賣/
2024/09/24	53	89.21	50.3	88.59	90.70	2.8	27,949	0.01%
2024/09/23	12	82.53	64	82.26	82.50	-52	26,876	-0.19%
2024/09/20	0	0.00	1.2	81.06	81.10	-1.2	27,305	0.00%
2024/09/19	1	80.40	6	80.22	81.00	-5	28,026	-0.02%
2024/09/18	35	80.00	43	80.04	80.50	-8	28,900	-0.03%
2024/09/16	5	78.04	1	78.70	78.30	4	30,633	0.01%
2024/09/13	16	78.93	6	78.45	79.20	10	31,476	0.03%
2024/09/12	36	78.18	24.1	78.72	77.70	11.9	32,673	0.04%
2024/09/11	38	76.88	43	76.02	76.80	-5	33,220	-0.02%
2024/09/10	0.1	74.50	0	0.00	74.10	0.1	34,500	0.00%
2024/09/06	7	78.66	10	78.50	78.20	-3	36,148	-0.01%
2024/09/04	1	78.40	1	77.90	78.70	0	39,131	0.00%
2024/09/02	1	80.90	11	83.00	79.50	-10	43,141	-0.02%
2024/08/30	118	82.87	118	80.06	82.90	0	43,791	0.00%	大買/大賣/
2024/08/29	0	0.00	4	78.45	79.20	-4	43,678	-0.01%
2024/08/28	0	0.00	5	78.12	78.10	-5	45,476	-0.01%
2024/08/27	6	77.92	4	78.10	78.30	2	45,817	0.00%
2024/08/26	8.1	82.18	5	81.10	79.90	3.1	45,676	0.01%
2024/08/23	5	79.78	11	79.68	79.50	-6	45,635	-0.01%
2024/08/22	8	80.11	10	80.12	79.70	-2	45,927	0.00%
2024/08/21	53	79.65	5	79.90	80.40	48	46,209	0.10%
2024/08/20	25	79.25	26	79.97	79.20	-1	46,217	0.00%
2024/08/19	4	79.83	0	0.00	79.50	4	46,054	0.01%
2024/08/16	1	80.60	3	80.57	80.80	-2	45,967	0.00%
2024/08/15	1	79.70	8	80.23	80.40	-7	45,678	-0.02%
2024/08/14	9	78.07	11	78.57	77.70	-2	45,246	0.00%
2024/08/13	45	79.46	26	78.99	79.10	19	44,815	0.04%
2024/08/12	38	80.25	45.3	80.61	82.50	-7.3	44,178	-0.02%
2024/08/09	69	80.13	72.1	80.11	77.20	-3.1	45,149	-0.01%
2024/08/08	42	80.97	57.9	81.24	78.80	-15.9	49,084	-0.03%
2024/08/07	46	82.73	46.3	81.59	84.20	-0.3	50,537	0.00%
2024/08/06	175.3	79.46	167.4	77.63	79.60	7.8	51,107	0.02%	大買/大賣/
2024/08/05	28	76.19	30	77.14	75.00	-2	51,191	0.00%
2024/08/02	24	80.47	28	80.67	79.70	-4	51,118	-0.01%
2024/08/01	20	79.03	39.1	79.57	79.70	-19.1	50,658	-0.04%
2024/07/31	38	77.04	18	76.13	77.90	20	50,404	0.04%
2024/07/30	35	75.72	49.5	74.67	76.20	-14.5	50,310	-0.03%
2024/07/29	42	73.13	31	73.98	72.90	11	50,441	0.02%
2024/07/26	38	72.13	38	72.58	73.90	0	50,553	0.00%
2024/07/23	22	73.37	24	73.44	74.20	-2	50,717	0.00%
2024/07/22	12	68.87	16	69.43	71.00	-4	50,851	-0.01%
2024/07/19	36	71.95	26	71.46	71.10	10	50,442	0.02%
2024/07/18	13	73.64	15	73.81	74.00	-2	50,132	0.00%
2024/07/17	27	74.02	33.3	74.80	73.50	-6.3	49,984	-0.01%
2024/07/16	49.1	75.85	36	77.48	75.10	13.1	49,777	0.03%
2024/07/15	30.1	75.85	23.1	75.95	77.90	7	49,553	0.01%
2024/07/12	30	76.04	37	75.80	76.40	-7	49,136	-0.01%
2024/07/11	31	76.88	58	77.39	77.30	-27	48,805	-0.06%
2024/07/10	67.7	76.78	42.1	77.15	76.10	25.6	48,607	0.05%
2024/07/09	65	77.14	31	77.72	77.20	34	48,258	0.07%
2024/07/08	29.1	77.12	39.4	77.69	78.00	-10.3	47,642	-0.02%
2024/07/05	62	84.21	65	84.80	83.70	-3	46,700	-0.01%
2024/07/04	43	86.37	51.2	87.35	86.40	-8.2	46,213	-0.02%
2024/07/03	69	87.39	52	86.90	87.60	17	45,858	0.04%
2024/07/02	23	85.17	22	85.50	84.80	1	45,291	0.00%
2024/07/01	52	86.18	53	87.33	86.00	-1	44,799	0.00%
2024/06/28	28	89.00	26	89.45	88.60	2	44,030	0.00%
2024/06/27	9	89.40	10	89.62	89.20	-1	43,631	0.00%
2024/06/26	14	90.17	2	89.55	89.00	12	43,091	0.03%
2024/06/25	25	90.35	33	90.39	91.70	-8	42,423	-0.02%
2024/06/24	25	90.39	7	91.41	88.80	18	41,532	0.04%
2024/06/21	15.5	94.79	17	95.11	92.30	-1.5	40,591	0.00%
2024/06/20	47.3	92.29	45.8	91.90	92.10	1.5	38,643	0.00%
2024/06/19	24	93.27	33	92.13	90.00	-9	37,771	-0.02%
2024/06/18	22.5	89.91	22.2	90.27	88.80	0.2	36,480	0.00%
2024/06/17	49	90.43	21	90.49	89.10	28	35,801	0.08%
2024/06/14	10	88.93	21	90.62	92.80	-11	34,396	-0.03%
2024/06/13	22.3	86.18	25	85.60	84.40	-2.7	33,344	-0.01%
2024/06/12	59.1	86.48	27.5	83.72	83.00	31.5	32,877	0.10%
2024/06/11	131.5	95.06	62	93.66	88.20	69.5	31,780	0.22%	大買/
2024/06/07	91.1	98.12	58	99.24	96.20	33.1	29,937	0.11%
2024/06/06	53.1	93.02	62	94.25	96.80	-8.9	27,958	-0.03%
2024/06/05	9	84.83	59.3	87.26	88.00	-50.3	25,592	-0.20%
2024/06/04	24	80.13	21	80.27	80.00	3	24,729	0.01%
2024/06/03	83.2	78.84	45	80.49	82.00	38.2	24,299	0.16%
2024/05/31	38.7	87.45	41	87.90	79.70	-2.3	22,456	-0.01%
2024/05/30	30	85.31	82	84.31	87.50	-52	22,077	-0.24%
2024/05/29	8.3	86.45	6.1	88.46	85.60	2.2	21,953	0.01%
2024/05/28	5	83.80	30.3	86.36	87.00	-25.3	21,736	-0.12%
2024/05/27	10.4	78.39	16.9	81.00	82.10	-6.5	21,665	-0.03%
2024/05/24	11	74.17	18	73.32	74.90	-7	21,326	-0.03%
2024/05/23	15.7	71.04	3.1	71.10	71.10	12.6	21,128	0.06%
2024/05/22	15	71.40	7	70.30	71.20	8	21,144	0.04%
2024/05/21	7	69.23	30	69.58	68.80	-23	21,103	-0.11%
2024/05/20	0	0.00	4	70.40	70.80	-4	21,096	-0.02%
2024/05/17	10	70.17	3.3	70.38	70.00	6.7	21,037	0.03%
2024/05/16	12	71.52	10	71.36	71.90	2	20,902	0.01%
2024/05/15	24.1	69.27	35.3	69.64	70.50	-11.2	20,605	-0.05%
2024/05/14	198.2	72.34	176.1	71.88	68.40	22.1	19,005	0.12%	大買/大賣/
2024/05/13	158.1	69.20	77.1	69.20	70.10	81	13,910	0.58%	大買/
2024/05/10	33.1	61.81	55.3	62.03	63.80	-22.2	11,861	-0.19%
2024/05/09	8.2	56.50	69.1	56.51	58.00	-60.9	10,361	-0.59%
2024/05/08	9	52.27	9	52.69	52.80	0	9,418	0.00%
2024/05/07	32.1	50.97	36	50.83	50.80	-3.9	8,781	-0.04%
2024/05/06	1	49.90	2	49.85	49.80	-1	8,545	-0.01%
2024/05/03	6	49.68	5	50.02	49.40	1	8,490	0.01%
2024/05/02	14.1	49.42	13	50.48	49.40	1.1	8,400	0.01%
2024/04/30	1	48.70	7	50.11	50.70	-6	7,939	-0.08%
2024/04/29	0	0.00	1	50.00	49.55	-1	7,708	-0.01%
2024/04/26	1	49.40	11	47.05	48.35	-10	7,407	-0.13%
2024/04/25	1	45.25	0	0.00	45.50	1	7,008	0.01%
2024/04/24	1	44.90	2	45.15	45.45	-1	7,132	-0.01%
2024/04/23	5	44.80	4	44.95	44.95	1	7,199	0.01%
2024/04/22	7	44.46	2	44.80	43.85	5	7,263	0.07%
2024/04/19	3	44.00	4	43.10	43.25	-1	7,188	-0.01%
2024/04/17	15	42.92	0	0.00	42.80	15	7,256	0.21%
2024/04/16	8	43.17	1	43.25	42.90	7	7,492	0.09%
2024/04/09	5	44.70	0	0.00	44.95	5	9,660	0.05%
2024/04/08	5	43.30	0	0.00	44.10	5	10,167	0.05%
2024/04/03	20	43.73	10	43.78	43.65	10	10,191	0.10%
2024/04/02	16	44.10	2	44.10	44.05	14	10,328	0.14%
2024/04/01	1.1	44.44	0	0.00	44.55	1.1	10,619	0.01%
2024/03/27	2	44.65	0	0.00	44.45	2	13,593	0.01%
2024/03/22	1	44.80	1	44.85	45.30	0	16,105	0.00%
2024/03/21	1	45.10	0.8	45.55	45.10	0.2	16,959	0.00%
2024/03/19	1.8	45.87	0	0.00	45.50	1.8	17,402	0.01%
2024/03/15	12	44.91	3	45.50	46.45	9	17,778	0.05%
2024/03/14	11	47.17	10	47.53	47.10	1	17,606	0.01%
2024/03/13	9	49.47	0.3	49.35	49.00	8.7	17,484	0.05%
2024/03/12	0	0.00	4	49.55	49.45	-4	17,429	-0.02%
2024/03/11	2	49.25	2	49.30	49.30	0	17,544	0.00%
2024/03/08	2	48.70	3	49.02	48.65	-1	17,905	-0.01%
2024/03/06	11	49.03	1	48.70	48.40	10	18,390	0.05%
2024/03/05	0	0.00	31.1	49.56	49.35	-31.1	18,379	-0.17%
2024/03/04	13	49.50	0	0.00	49.65	13	18,350	0.07%
2024/03/01	40	49.79	1	49.60	49.90	39	18,376	0.21%
2024/02/29	8	50.37	8	49.88	50.40	0	18,247	0.00%
2024/02/27	4	48.63	0	0.00	48.10	4	17,884	0.02%
2024/02/26	0	0.00	0.1	49.25	48.80	-0.1	17,833	0.00%
2024/02/22	3	50.10	0	0.00	50.00	3	17,821	0.02%
2024/02/20	0	0.00	5	48.45	48.65	-5	17,675	-0.03%
2024/02/19	5	47.44	0	47.35	47.90	5	17,664	0.03%
2024/02/16	4	47.45	21	47.50	47.30	-17	17,819	-0.10%
2024/02/15	5	46.69	1.1	46.85	47.20	3.9	17,961	0.02%
2024/02/02	1.1	48.12	4	48.40	48.20	-2.9	17,983	-0.02%
2024/02/01	0	0.00	10	49.92	49.65	-10	17,868	-0.06%
2024/01/31	10	49.37	0	0.00	48.90	10	17,839	0.06%
2024/01/30	2	49.85	2	49.70	49.45	0	17,848	0.00%
2024/01/25	1	50.30	2.2	50.21	49.75	-1.2	17,876	-0.01%
2024/01/24	2	50.40	2	50.80	50.50	0	17,811	0.00%
2024/01/23	3	50.70	1	51.10	50.20	2	17,846	0.01%
2024/01/22	2.1	50.10	0	0.00	50.70	2.1	17,889	0.01%
2024/01/19	1	51.30	0	0.00	51.20	1	17,791	0.01%
2024/01/18	2	51.90	6	52.07	52.50	-4	17,695	-0.02%
2024/01/17	15	50.92	7.3	50.84	51.00	7.7	17,539	0.04%
2024/01/15	8	53.23	0	0.00	52.80	8	17,235	0.05%
2024/01/12	5	52.10	5	52.40	52.50	0	17,179	0.00%
2024/01/10	0.4	50.63	12	51.55	50.70	-11.6	16,960	-0.07%
2024/01/09	16.8	52.48	31	52.76	52.40	-14.2	16,693	-0.09%
2024/01/08	10.6	56.63	0	0.00	56.20	10.6	16,210	0.07%
2024/01/05	21.1	57.17	5	57.36	57.90	16.1	15,999	0.10%
2024/01/04	70	57.21	60	57.20	57.00	10	15,558	0.06%
2024/01/03	3	55.03	1	55.00	55.00	2	14,793	0.01%
2024/01/02	23	56.66	29	57.20	54.70	-6	14,512	-0.04%
2023/12/29	0	0.00	8	54.80	55.00	-8	13,941	-0.06%
2023/12/28	1	55.50	1	55.70	55.20	0	13,906	0.00%
2023/12/26	2	55.55	2.1	54.55	56.00	-0.1	13,532	0.00%
2023/12/25	11.1	55.58	28.2	57.15	54.50	-17.1	13,140	-0.13%
2023/12/22	46.1	59.79	49	60.70	60.10	-2.9	12,342	-0.02%
2023/12/21	11	58.59	29.5	58.10	59.60	-18.5	10,570	-0.18%
2023/12/20	24.1	53.92	14.4	53.89	54.50	9.7	9,261	0.10%
2023/12/19	30.1	53.19	27.3	53.34	52.30	2.7	8,798	0.03%
2023/12/18	69	52.82	71	51.91	52.90	-2	8,116	-0.02%
2023/12/15	3	50.43	4	50.25	50.60	-1	7,335	-0.01%
2023/12/14	4	49.09	9	49.09	49.05	-5	7,080	-0.07%
2023/12/13	3.1	50.51	12	50.15	50.10	-8.9	6,925	-0.13%
2023/12/12	8.1	52.51	4	52.53	51.80	4.1	7,366	0.05%
2023/12/11	5	52.90	4	52.28	52.40	1	7,192	0.01%
2023/12/07	16.1	51.00	0	0.00	50.10	16.1	6,981	0.23%
2023/12/06	4.4	50.90	3	50.83	51.30	1.4	6,957	0.02%
2023/12/05	38	51.91	34.1	50.76	52.00	3.9	6,865	0.06%
2023/12/04	9	50.86	4	51.63	52.50	5	6,511	0.08%
2023/12/01	3.1	48.30	16	47.58	48.65	-13	6,098	-0.21%
2023/11/30	10	46.75	0	0.00	46.70	10	5,955	0.17%
2023/11/29	2.1	46.54	0	0.00	46.55	2.1	6,006	0.03%
2023/11/22	2	45.68	2	45.60	45.65	0	6,052	0.00%
2023/11/21	0.1	46.85	0	0.00	46.55	0.1	6,010	0.00%
2023/11/20	2	46.90	0	0.00	46.95	2	6,094	0.03%
2023/11/17	0.1	47.35	0	0.00	47.25	0.1	6,174	0.00%
2023/11/16	0.3	47.52	4	47.75	47.40	-3.7	6,207	-0.06%
2023/11/15	3	47.85	6	46.95	47.85	-3	6,230	-0.05%
2023/11/14	5	46.40	5	46.80	46.10	0	6,289	0.00%
2023/11/13	11	45.78	0.1	45.40	45.75	10.9	6,211	0.18%
2023/11/09	0	0.00	3	46.45	46.35	-3	6,191	-0.05%
2023/11/06	1	46.65	0	0.00	47.45	1	6,240	0.02%
2023/11/03	0	47.35	1	47.70	47.70	-1	6,210	-0.02%
2023/11/01	2	46.00	2	46.40	46.40	0	6,246	0.00%
2023/10/31	2.2	46.46	5	46.75	46.20	-2.8	6,272	-0.04%
2023/10/30	1	46.70	5	46.69	47.45	-4	6,225	-0.06%
2023/10/27	0	0.00	1	45.70	45.50	-1	6,150	-0.02%
2023/10/25	0	0.00	0.1	44.80	44.75	-0.1	6,288	0.00%
2023/10/23	1	44.50	0	0.00	44.50	1	6,394	0.02%
2023/10/20	2	44.40	7.8	44.82	44.90	-5.8	6,415	-0.09%
2023/10/18	7	44.45	12	44.78	44.85	-5	6,467	-0.08%
2023/10/17	4	44.80	3	45.20	44.70	1	6,481	0.02%
2023/10/16	1	44.75	0	0.00	45.00	1	6,549	0.02%
2023/10/13	20	44.51	10	44.89	44.25	10	6,610	0.15%
2023/10/12	2	45.65	2	45.05	45.65	0	6,579	0.00%
2023/10/11	3	45.25	0	0.00	45.25	3	6,647	0.05%
2023/10/05	0	0.00	1	46.90	46.75	-1	6,910	-0.01%
2023/10/03	2	46.15	3	46.65	46.00	-1	7,134	-0.01%
2023/10/02	0	0.00	1	47.25	47.35	-1	7,230	-0.01%
2023/09/28	0	0.00	2	49.20	48.30	-2	7,291	-0.03%
2023/09/27	4	48.68	10	49.66	48.40	-6	7,636	-0.08%
2023/09/26	0	0.00	3	48.95	48.70	-3	8,660	-0.03%
2023/09/25	2	48.70	0.7	49.35	49.20	1.3	9,197	0.01%
2023/09/22	0	0.00	9	49.91	49.50	-9	9,463	-0.10%
2023/09/21	20.1	51.17	2	50.38	49.80	18.1	9,532	0.19%
2023/09/20	1	51.30	7	51.69	51.30	-6	9,490	-0.06%
2023/09/19	1	50.90	0	0.00	50.50	1	9,382	0.01%
2023/09/18	1	51.10	1.1	50.79	50.90	-0.1	9,376	0.00%
2023/09/15	2	50.75	6	50.33	50.60	-4	9,386	-0.04%
2023/09/14	0	0.00	11	48.02	48.85	-11	8,722	-0.13%
2023/09/12	1	46.65	4	46.69	46.80	-3	8,725	-0.03%
2023/09/11	4	45.68	3	46.30	46.00	1	8,719	0.01%
2023/09/08	2.7	46.38	3	46.75	46.30	-0.3	8,781	0.00%
2023/09/07	0.2	45.80	0	0.00	45.65	0.2	8,817	0.00%
2023/09/06	14	46.31	1	46.80	46.30	13	8,880	0.15%
2023/09/05	4	47.00	1	47.20	47.30	3	8,935	0.03%
2023/09/04	2.7	46.50	1	45.25	46.50	1.7	9,162	0.02%
2023/08/31	1	45.65	0	0.00	45.30	1	9,261	0.01%
2023/08/29	3	45.45	0	0.00	45.35	3	9,324	0.03%
2023/08/25	7	46.10	7	46.00	45.90	0	9,499	0.00%
2023/08/24	38	46.47	30	46.67	46.00	8	9,566	0.08%
2023/08/23	4	48.08	1	47.55	47.55	3	9,478	0.03%
2023/08/22	6	48.65	4	48.69	48.70	2	9,435	0.02%
2023/08/21	2	49.68	2	49.73	49.30	0	9,449	0.00%
2023/08/18	3	50.22	10	50.81	50.50	-7	9,404	-0.07%
2023/08/17	7	47.38	7	47.11	47.90	0	9,202	0.00%
2023/08/16	11	47.63	6	47.49	47.60	5	9,232	0.05%
2023/08/15	2	49.10	4.4	49.28	49.00	-2.4	9,236	-0.03%
2023/08/14	3	49.60	4	49.90	49.50	-1	9,286	-0.01%
2023/08/11	9	50.40	14	49.68	50.60	-5	9,367	-0.05%
2023/08/10	0	0.00	1	50.00	50.10	-1	9,379	-0.01%
2023/08/08	5	50.08	5	50.36	50.10	0	9,472	0.00%
2023/08/07	4	50.43	1	50.50	50.50	3	9,594	0.03%
2023/08/04	1	51.30	2	51.55	51.60	-1	9,661	-0.01%
2023/08/02	6	51.07	1	51.00	51.10	5	9,689	0.05%
2023/08/01	1	50.60	2	51.20	51.10	-1	9,706	-0.01%
2023/07/31	18	50.94	5	51.18	50.40	13	9,784	0.13%
2023/07/28	0	0.00	8	51.38	51.80	-8	9,824	-0.08%
2023/07/27	7	50.16	2	50.25	50.40	5	9,917	0.05%
2023/07/26	2	49.85	0	0.00	49.45	2	9,944	0.02%
2023/07/24	8	49.51	2	49.95	49.30	6	10,070	0.06%
2023/07/21	3	50.83	1	51.10	50.90	2	10,120	0.02%
2023/07/20	0	0.00	9	51.29	51.90	-9	10,171	-0.09%
2023/07/19	4.1	50.84	1	50.79	50.90	3.1	10,214	0.03%
2023/07/18	12	51.29	11	50.88	50.40	1	10,362	0.01%
2023/07/17	2.1	51.00	1	51.10	51.00	1.1	10,322	0.01%
2023/07/14	0	0.00	0.2	50.30	50.40	-0.2	10,323	0.00%
2023/07/13	3	49.70	1	51.20	49.30	2	10,335	0.02%
2023/07/12	0	0.00	4	52.70	51.60	-4	10,261	-0.04%
2023/07/11	13	53.70	14	53.62	53.60	-1	10,245	-0.01%
2023/07/10	0	0.00	1	55.70	53.60	-1	10,259	-0.01%
2023/07/07	13	56.44	17	56.62	56.70	-4	10,090	-0.04%
2023/07/06	0	57.75	0	0.00	57.60	0	9,972	0.00%
2023/07/05	22	57.78	84.5	57.35	57.70	-62.5	9,939	-0.63%
2023/07/04	68	57.98	77	61.04	57.30	-9	9,675	-0.09%
2023/07/03	7.7	58.52	27	58.29	58.90	-19.3	8,716	-0.22%
2023/06/30	25	58.92	0	0.00	59.00	25	8,216	0.30%
2023/06/29	2	57.70	1	57.30	57.30	1	7,941	0.01%
2023/06/28	0.1	58.53	3	58.47	58.40	-2.9	7,880	-0.04%
2023/06/27	1	58.70	1	59.40	58.80	0	7,873	0.00%
2023/06/26	4.1	59.67	3	59.47	58.80	1.1	7,871	0.01%
2023/06/21	0.1	60.20	0	0.00	60.20	0.1	7,865	0.00%
2023/06/20	3	61.10	4	61.25	61.00	-1	7,836	-0.01%
2023/06/19	3.1	61.38	3	62.30	61.10	0.1	7,892	0.00%
2023/06/16	0.1	62.60	0	0.00	62.60	0.1	7,918	0.00%
2023/06/15	4	61.75	6	62.10	61.70	-2	7,940	-0.03%
2023/06/14	2	62.30	1	62.30	62.20	1	8,067	0.01%
2023/06/13	8	62.00	8.9	61.70	61.80	-0.9	8,375	-0.01%
2023/06/12	6	61.85	6	61.28	62.10	0	8,862	0.00%
2023/06/09	5	61.54	3	61.47	61.80	2	9,553	0.02%
2023/06/08	1	62.20	2	62.00	61.50	-1	9,687	-0.01%
2023/06/07	2	59.70	9.8	59.82	59.80	-7.8	9,917	-0.08%
2023/06/06	12	58.91	4	58.80	59.50	8	9,925	0.08%
2023/06/01	10	57.23	8	57.31	57.10	2	10,059	0.02%
2023/05/31	4	58.00	0	0.00	58.00	4	10,104	0.04%
2023/05/30	9	58.94	7.1	59.56	58.70	1.9	10,281	0.02%
2023/05/26	7	58.90	9	58.93	58.90	-2	10,595	-0.02%
2023/05/25	28.1	59.17	9	59.70	58.70	19.1	10,907	0.18%
2023/05/24	9	60.14	8.1	60.29	60.10	0.9	11,227	0.01%
2023/05/23	7	60.27	7	60.21	60.10	0	11,458	0.00%
2023/05/22	4	60.05	5	59.96	60.20	-1	11,482	-0.01%
2023/05/19	2	60.15	30	60.49	60.30	-28	11,432	-0.24%
2023/05/18	8	59.73	14	59.81	59.60	-6	11,369	-0.05%
2023/05/17	2	59.90	0	0.00	60.20	2	11,390	0.02%
2023/05/16	12	59.71	10	59.77	59.60	2	11,367	0.02%
2023/05/15	12	60.18	11	59.51	60.20	1	11,413	0.01%
2023/05/12	0	0.00	1	58.90	59.20	-1	11,434	-0.01%
2023/05/11	28	59.91	9	60.56	59.10	19	11,447	0.17%
2023/05/10	7	60.90	41	61.20	61.60	-34	11,368	-0.30%
2023/05/09	0	0.00	1	60.40	60.20	-1	11,394	-0.01%
2023/05/04	32	60.49	1	60.50	60.10	31	11,984	0.26%
2023/05/03	17	61.32	12	61.88	60.50	5	12,004	0.04%
2023/05/02	12	63.25	10	63.86	63.20	2	11,970	0.02%
2023/04/28	2	64.80	1	65.10	65.00	1	12,084	0.01%
2023/04/27	5	63.10	7	62.91	63.70	-2	12,176	-0.02%
2023/04/26	8	63.56	7	63.70	63.70	1	12,253	0.01%
2023/04/25	6	65.03	3	64.20	64.20	3	12,258	0.02%
2023/04/21	6	65.72	2	66.05	65.00	4	12,497	0.03%
2023/04/20	3	67.70	2	68.15	67.70	1	12,473	0.01%
2023/04/19	11	68.09	8	68.95	68.00	3	12,630	0.02%
2023/04/18	1	69.70	1	70.00	69.00	0	12,772	0.00%
2023/04/17	1	70.80	2	70.80	70.50	-1	12,889	-0.01%
2023/04/14	6	69.90	10	68.63	69.90	-4	13,041	-0.03%
2023/04/13	10	68.51	9	68.38	68.50	1	13,235	0.01%
2023/04/12	1	69.40	0	0.00	68.80	1	13,442	0.01%
2023/04/11	1	68.80	0	0.00	68.60	1	13,740	0.01%
2023/04/10	2	69.65	0	0.00	68.80	2	14,135	0.01%
2023/04/07	0	0.00	2	69.20	69.40	-2	14,505	-0.01%
2023/03/31	2	68.80	0	0.00	68.50	2	15,727	0.01%
2023/03/30	1	68.80	0	0.00	68.50	1	17,126	0.01%
2023/03/28	0.1	69.60	0	0.00	69.30	0.1	18,203	0.00%
2023/03/27	1	69.90	1	69.70	69.70	0	18,992	0.00%
2023/03/24	1	69.70	0	0.00	70.50	1	19,983	0.01%
2023/03/23	5	69.88	4	69.68	69.90	1	20,125	0.00%
2023/03/22	2	68.80	1	69.30	70.40	1	20,171	0.00%
2023/03/21	3	69.13	3	69.50	69.00	0	20,226	0.00%
2023/03/20	2	70.05	2	69.65	69.60	0	20,233	0.00%
2023/03/17	2	69.10	3.8	69.00	69.00	-1.8	20,203	-0.01%
2023/03/16	9	68.86	2	69.20	68.20	7	20,128	0.03%
2023/03/15	16.1	71.46	19.8	71.48	71.00	-3.7	19,886	-0.02%
2023/03/14	34	73.00	13.7	73.48	72.50	20.3	19,571	0.10%
2023/03/13	6	80.25	14	80.01	80.50	-8	18,898	-0.04%
2023/03/10	23	80.77	17	81.54	79.10	6	18,755	0.03%
2023/03/09	6	79.60	35	79.85	80.10	-29	18,527	-0.16%
2023/03/08	0	0.00	1	78.70	79.00	-1	18,647	-0.01%
2023/03/06	26	81.01	6	80.90	80.60	20	18,803	0.11%
2023/03/03	0.8	81.00	0	0.00	81.10	0.8	19,016	0.00%
2023/03/02	9	80.60	10	80.46	80.70	-1	19,149	-0.01%
2023/03/01	12	78.33	10	78.55	78.60	2	18,998	0.01%
2023/02/24	6	79.78	1	79.50	79.60	5	18,961	0.03%
2023/02/23	3	79.10	7	78.93	79.20	-4	18,829	-0.02%
2023/02/22	25	77.62	18.3	77.71	76.70	6.7	18,592	0.04%
2023/02/21	9	76.68	28	76.66	77.50	-19	18,344	-0.10%
2023/02/17	6.1	72.90	6	72.87	73.30	0.1	18,522	0.00%
2023/02/16	5	73.78	5	73.72	73.70	0	18,664	0.00%
2023/02/15	18	73.74	7	74.01	73.70	11	19,073	0.06%
2023/02/14	0	0.00	10	75.00	74.80	-10	19,329	-0.05%
2023/02/13	20	73.61	18	73.78	73.80	2	19,474	0.01%
2023/02/10	9	75.79	10	76.34	75.50	-1	19,706	-0.01%
2023/02/09	1	77.10	0	0.00	76.90	1	20,025	0.00%
2023/02/08	1	78.00	1	78.10	77.90	0	20,279	0.00%
2023/02/07	4	77.65	3	76.93	77.60	1	20,350	0.00%
2023/02/06	21	76.40	19	76.92	76.10	2	20,482	0.01%
2023/02/03	21	80.26	22.4	80.32	79.50	-1.4	20,459	-0.01%
2023/02/02	8	78.23	7	78.43	78.60	1	20,220	0.00%
2023/02/01	6	76.57	8	76.80	76.70	-2	20,217	-0.01%
2023/01/31	7	75.61	9	76.11	75.90	-2	20,313	-0.01%
2023/01/30	5	73.92	17	74.49	75.60	-12	20,414	-0.06%
2023/01/17	15	74.23	3	74.00	73.60	12	20,433	0.06%
2023/01/16	10	73.56	9	74.13	73.70	1	20,475	0.00%
2023/01/13	5	74.60	6	74.43	74.50	-1	20,424	0.00%
2023/01/12	11	74.85	3	76.13	74.10	8	20,536	0.04%
2023/01/11	7	76.63	3	76.70	76.10	4	20,473	0.02%
2023/01/10	11	77.09	10	77.58	76.50	1	20,444	0.00%
2023/01/09	6	77.57	5	77.24	77.50	1	20,639	0.00%
2023/01/06	1	76.40	2	77.10	77.80	-1	20,709	0.00%
2023/01/05	4	77.50	6	78.50	77.10	-2	20,762	-0.01%
2023/01/04	14	77.39	9.2	78.74	77.10	4.8	20,903	0.02%
2023/01/03	5	79.34	7	79.73	79.20	-2	20,825	-0.01%
2022/12/30	6	80.37	4.1	80.62	80.10	1.9	20,753	0.01%
2022/12/29	24	79.45	34.2	79.17	79.20	-10.2	20,637	-0.05%
2022/12/28	9	80.24	7	80.10	79.00	2	20,583	0.01%
2022/12/27	27	83.05	30	82.96	82.10	-3	20,463	-0.01%
2022/12/26	43	83.73	21	83.04	82.40	22	20,553	0.11%
2022/12/23	24	85.29	22	85.61	86.20	2	20,344	0.01%
2022/12/22	88	85.28	92.3	84.60	87.20	-4.3	19,732	-0.02%
2022/12/21	6	78.68	10.1	78.91	79.80	-4.1	18,579	-0.02%
2022/12/20	29	77.09	18	77.84	76.70	11	18,285	0.06%
2022/12/19	14	77.76	15	78.28	76.20	-1	18,086	-0.01%
2022/12/16	5	76.22	13.5	77.72	78.80	-8.5	17,509	-0.05%
2022/12/15	5	71.82	7	72.07	72.50	-2	16,827	-0.01%
2022/12/14	7	70.01	5	69.16	70.70	2	17,223	0.01%
2022/12/13	14	70.43	14.5	70.07	70.30	-0.4	17,331	0.00%
2022/12/12	17	69.49	45	69.28	69.30	-28	17,584	-0.16%
2022/12/09	3	69.40	3.1	69.72	70.10	-0.1	17,814	0.00%
2022/12/08	10	69.20	10	68.40	68.60	0	18,088	0.00%
2022/12/07	13	69.55	11	69.96	69.10	2	18,250	0.01%
2022/12/06	16.1	71.99	8	73.16	70.60	8.1	18,254	0.04%
2022/12/05	2	74.20	4	74.50	74.30	-2	18,390	-0.01%
2022/12/02	19	74.83	15	75.09	74.50	4	18,584	0.02%
2022/12/01	23	76.00	17	76.03	75.30	6	18,774	0.03%
2022/11/30	1	76.00	3	76.03	76.10	-2	18,698	-0.01%
2022/11/29	15	73.57	16	72.65	74.70	-1	18,769	-0.01%
2022/11/28	19	73.17	11	73.03	72.90	8	18,998	0.04%
2022/11/25	6	76.75	18	75.81	74.90	-12	18,973	-0.06%
2022/11/24	25	74.63	10	71.91	75.40	15	19,000	0.08%
2022/11/23	1	70.20	2	70.85	71.10	-1	18,785	-0.01%
2022/11/22	19	69.32	19	69.77	69.10	0	18,934	0.00%
2022/11/21	13	70.41	11	70.90	69.50	2	18,878	0.01%
2022/11/18	10.1	73.11	9	74.04	71.80	1.1	18,843	0.01%
2022/11/17	8	74.55	5	74.86	74.20	3	18,944	0.02%
2022/11/16	2.1	75.02	3	74.57	75.30	-0.9	18,910	0.00%
2022/11/15	3	74.03	6	74.25	74.60	-3	18,998	-0.02%
2022/11/14	5	74.48	3	74.33	74.10	2	18,805	0.01%
2022/11/11	24	73.88	21	74.42	73.50	3	18,698	0.02%
2022/11/10	3	73.47	11	73.86	74.40	-8	18,395	-0.04%
2022/11/09	1.5	71.70	4	71.60	72.00	-2.5	18,244	-0.01%
2022/11/08	25	71.68	32.5	71.32	70.40	-7.5	18,282	-0.04%
2022/11/07	0	69.80	7	69.33	70.00	-7	18,009	-0.04%
2022/11/04	9	66.36	12	66.70	66.60	-3	17,759	-0.02%
2022/11/03	5	65.90	0	0.00	65.80	5	17,605	0.03%
2022/11/02	7	67.60	6	67.93	66.50	1	17,748	0.01%
2022/11/01	4	66.38	2	66.50	66.00	2	17,590	0.01%
2022/10/31	18	68.26	17	67.52	67.70	1	17,596	0.01%
2022/10/28	0	68.30	4	69.23	68.50	-4	17,585	-0.02%
2022/10/27	12	69.65	14.5	69.17	70.50	-2.4	17,529	-0.01%
2022/10/26	12	68.11	13.2	67.68	69.20	-1.2	17,483	-0.01%
2022/10/25	27	68.50	23.5	68.77	67.70	3.5	17,395	0.02%
2022/10/24	7	69.93	12	69.14	68.50	-5	17,586	-0.03%
2022/10/21	1	67.10	4	67.10	66.50	-3	17,570	-0.02%
2022/10/20	14	63.91	13.3	65.12	66.90	0.7	17,578	0.00%
2022/10/19	1	68.10	6.2	68.06	67.90	-5.1	17,706	-0.03%
2022/10/18	1	66.90	3	66.83	67.00	-2	17,674	-0.01%
2022/10/17	13	63.79	46	64.05	64.90	-33	17,705	-0.19%
2022/10/14	2.2	68.65	5	69.62	68.80	-2.8	17,512	-0.02%
2022/10/13	2	67.25	1	65.40	65.40	1	17,873	0.01%
2022/10/12	18	68.76	10	70.09	68.30	8	18,252	0.04%
2022/10/11	1	72.10	2	72.00	72.20	-1	18,103	-0.01%
2022/10/07	2	73.80	3	73.63	73.20	-1	17,998	-0.01%
2022/10/06	18	73.48	20	72.12	73.60	-2	18,048	-0.01%
2022/10/05	3	72.73	1	73.30	72.90	2	18,103	0.01%
2022/10/04	19	71.39	19	71.28	71.60	0	18,225	0.00%
2022/10/03	4	69.78	6.1	70.67	70.30	-2.1	18,110	-0.01%
2022/09/30	45	66.42	46	64.39	66.80	-1	17,994	-0.01%
2022/09/29	17	67.82	20.1	67.22	66.50	-3.1	17,966	-0.02%
2022/09/28	3	67.03	29.2	66.43	65.70	-26.2	17,990	-0.15%
2022/09/27	0	0.00	1	71.00	71.00	-1	18,355	-0.01%
2022/09/26	14	71.36	10.3	71.48	69.40	3.7	18,480	0.02%
2022/09/23	9.3	76.26	17	75.44	74.90	-7.7	18,620	-0.04%
2022/09/22	13	75.97	8.1	75.00	74.70	4.9	18,861	0.03%
2022/09/21	7	75.97	11	76.94	78.30	-4	19,104	-0.02%
2022/09/20	0	0.00	3	75.37	75.10	-3	19,163	-0.02%
2022/09/19	13	76.40	13	75.92	74.10	0	19,630	0.00%
2022/09/16	25	79.26	19	79.05	80.70	6	19,925	0.03%
2022/09/15	14	79.18	16.1	81.69	80.70	-2.1	20,286	-0.01%
2022/09/14	15	77.39	14.1	75.35	79.10	0.9	20,546	0.00%
2022/09/13	1	77.50	3	77.90	77.70	-2	20,614	-0.01%
2022/09/12	16	77.39	15	77.05	76.90	1	20,925	0.00%
2022/09/08	23	73.04	25.2	73.10	74.10	-2.2	20,836	-0.01%
2022/09/07	5.1	75.21	15.1	75.15	74.50	-10.1	20,908	-0.05%
2022/09/06	6	77.27	18.2	77.85	76.80	-12.2	20,750	-0.06%
2022/09/05	27	77.11	22.6	77.96	76.20	4.4	20,692	0.02%
2022/09/02	29.4	80.43	32.4	80.92	78.00	-3	20,581	-0.01%
2022/09/01	2	84.55	3.6	84.68	83.70	-1.6	20,346	-0.01%
2022/08/31	18	84.12	18	83.45	86.80	0	20,415	0.00%
2022/08/30	7	86.41	6	86.53	86.10	1	20,129	0.00%
2022/08/29	8	86.83	9	86.73	86.30	-1	20,111	0.00%
2022/08/26	1	93.40	3	93.47	93.10	-2	20,046	-0.01%
2022/08/25	2	92.00	3	92.67	92.80	-1	20,010	0.00%
2022/08/24	5	92.40	8	91.99	91.30	-3	20,068	-0.01%
2022/08/23	9	95.12	6.1	94.93	94.60	3	20,090	0.01%
2022/08/22	19	95.72	18	96.44	95.10	1	20,154	0.01%
2022/08/19	9	100.50	11	100.59	100.50	-2	20,021	-0.01%
2022/08/18	7	100.93	11	100.68	101.00	-4	20,220	-0.02%
2022/08/17	4	101.75	5.6	101.38	101.50	-1.6	20,697	-0.01%
2022/08/16	7	100.14	8	100.13	99.90	-1	21,251	0.00%
2022/08/15	16	101.00	14	100.89	101.50	2	21,871	0.01%
2022/08/12	2	104.00	2	103.50	104.50	0	21,770	0.00%
2022/08/11	8	103.75	9.1	104.22	103.00	-1.1	21,901	0.00%
2022/08/10	2	104.25	1	104.00	103.00	1	21,885	0.00%
2022/08/09	11	105.41	5.1	105.51	105.00	5.9	21,937	0.03%
2022/08/08	7	107.21	7	106.43	107.50	0	21,826	0.00%
2022/08/05	0	106.72	5	107.10	107.50	-5	21,846	-0.02%
2022/08/04	9	102.89	9	103.17	104.00	0	21,921	0.00%
2022/08/03	0	0.00	1	106.00	104.50	-1	21,955	0.00%
2022/08/02	2	104.00	1	104.50	105.00	1	22,088	0.00%
2022/08/01	2	106.26	2	106.75	107.50	0	22,109	0.00%
2022/07/29	18	106.67	22	107.25	107.00	-4	22,202	-0.02%
2022/07/28	8	102.31	8	102.75	102.00	0	22,118	0.00%
2022/07/27	3	103.00	4	103.63	104.50	-1	22,091	0.00%
2022/07/26	11	101.14	9	101.72	100.50	2	22,099	0.01%
2022/07/25	4	104.25	3	104.83	104.00	1	21,952	0.00%
2022/07/22	1	105.50	3	106.33	106.50	-2	21,993	-0.01%
2022/07/21	5	105.90	6	105.42	105.50	-1	22,013	0.00%
2022/07/20	13.1	106.03	7	106.57	103.50	6.1	21,989	0.03%
2022/07/19	8.3	128.19	5.1	128.39	131.00	3.2	21,598	0.01%
2022/07/18	0	0.00	1.1	119.14	121.00	-1.1	21,147	-0.01%
2022/07/15	0	0.00	2	118.50	117.00	-2	21,144	-0.01%
2022/07/14	6	114.67	2	115.00	118.50	4	21,219	0.02%
2022/07/13	5.5	116.23	8.1	114.70	113.50	-2.6	21,063	-0.01%
2022/07/12	7.1	112.77	6	111.83	112.00	1.1	20,966	0.01%
2022/07/11	2	120.00	2	120.25	120.50	0	20,719	0.00%
2022/07/08	6	120.50	9.2	121.16	120.50	-3.2	20,675	-0.02%
2022/07/07	1.1	113.36	16	114.88	116.50	-14.9	20,505	-0.07%
2022/07/06	8	115.19	6.2	114.35	113.50	1.8	20,500	0.01%
2022/07/05	25	115.88	13	115.19	116.00	12	20,405	0.06%
2022/07/04	8	112.75	6	113.99	115.50	2	19,948	0.01%
2022/07/01	12.1	119.27	12	117.75	111.00	0.1	19,836	0.00%
2022/06/30	12	117.75	16	118.66	119.00	-4	19,480	-0.02%
2022/06/29	15.1	121.61	10	123.65	120.00	5.1	19,155	0.03%
2022/06/28	8	126.81	11	127.41	128.00	-3	18,787	-0.02%
2022/06/27	11	124.14	9.1	123.56	128.00	1.9	18,412	0.01%
2022/06/24	11	116.41	12.1	115.33	116.50	-1.1	17,937	-0.01%
2022/06/23	10.1	112.30	7	112.36	110.50	3.1	17,617	0.02%
2022/06/22	38	119.95	35	118.41	120.00	3	17,276	0.02%
2022/06/21	5	122.90	5	123.30	123.50	0	16,758	0.00%
2022/06/20	19.1	123.50	22	121.98	119.50	-3	16,534	-0.02%
2022/06/17	11	131.82	9	132.11	131.00	2	16,156	0.01%
2022/06/16	12	134.96	17.6	135.76	131.00	-5.6	15,984	-0.04%
2022/06/15	2	142.75	0	0.00	140.50	2	16,030	0.01%
2022/06/14	2	143.50	0	0.00	143.00	2	16,380	0.01%
2022/06/13	10	143.55	8	144.81	143.00	2	17,312	0.01%
2022/06/10	9.1	151.24	7	151.29	150.00	2.1	17,735	0.01%
2022/06/09	13	156.04	2	155.50	155.00	11	17,977	0.06%
2022/06/08	2	160.75	13	160.58	161.50	-11	18,124	-0.06%
2022/06/07	1	158.00	1	159.50	159.00	0	18,565	0.00%
2022/06/06	3	159.67	5	162.40	158.50	-2	19,086	-0.01%
2022/06/02	2	159.25	1	158.50	158.50	1	19,672	0.01%
2022/06/01	3	158.00	15	160.93	159.50	-12	20,734	-0.06%
2022/05/31	23.1	157.59	20	157.03	157.00	3	22,047	0.01%
2022/05/30	3	160.00	11	159.86	158.50	-8	22,405	-0.04%
2022/05/27	3.1	157.85	5	158.90	160.50	-1.9	22,706	-0.01%
2022/05/26	32	160.19	28	161.00	156.50	4	23,032	0.02%
2022/05/25	44.1	161.30	28	162.04	160.50	16.1	23,196	0.07%
2022/05/24	56.4	164.46	31.4	163.78	161.50	25	23,415	0.11%
2022/05/23	20	160.25	35.5	157.25	163.50	-15.5	23,452	-0.07%
2022/05/20	4	148.12	4.3	147.99	149.00	-0.2	23,616	0.00%
2022/05/19	6.1	142.16	4	144.13	146.00	2.1	24,528	0.01%
2022/05/18	3	145.19	9.1	146.19	147.50	-6.1	25,491	-0.02%
2022/05/17	7.1	145.77	5	145.70	143.00	2.1	26,034	0.01%
2022/05/16	7	150.07	18	150.22	148.00	-11	26,380	-0.04%
2022/05/13	14	152.86	3.1	152.34	153.50	10.9	26,755	0.04%
2022/05/12	10	152.45	3	151.33	148.50	7	27,852	0.03%
2022/05/11	7.4	151.39	6	152.17	151.50	1.4	28,048	0.00%
2022/05/10	7	150.07	9	150.89	151.50	-2	28,426	-0.01%
2022/05/09	3	151.00	3	151.33	148.00	0	28,842	0.00%
2022/05/06	8	150.31	7	153.07	151.50	1	29,843	0.00%
2022/05/05	3	151.01	11.1	152.52	153.00	-8.1	29,960	-0.03%
2022/05/04	7	149.79	4	150.38	148.50	3	29,923	0.01%
2022/05/03	1.1	143.60	2	144.75	146.00	-0.9	30,123	0.00%
2022/04/29	2	146.00	3	146.67	146.00	-1	30,426	0.00%
2022/04/28	5	143.60	3	142.50	142.00	2	30,615	0.01%
2022/04/27	9	142.89	7	143.71	144.00	2	30,648	0.01%
2022/04/26	3	147.17	5	148.50	145.00	-2	30,761	-0.01%
2022/04/25	2.1	148.31	5	149.60	148.00	-2.9	30,860	-0.01%
2022/04/22	5	156.30	14	156.71	156.00	-9	30,890	-0.03%
2022/04/21	17	157.62	14	158.36	157.50	3	31,098	0.01%
2022/04/20	1	156.49	1	157.00	155.50	0	31,348	0.00%
2022/04/19	0	0.00	0.1	156.00	156.00	-0.1	31,482	0.00%
2022/04/18	1.1	151.05	1	152.00	151.00	0.1	31,728	0.00%
2022/04/15	4	155.38	4	154.75	155.00	0	32,036	0.00%
2022/04/14	26	157.12	8	157.06	154.50	18	32,163	0.06%
2022/04/13	30	156.22	32.1	156.30	158.00	-2.1	32,253	-0.01%
2022/04/12	14	150.68	33	150.58	153.00	-19	32,311	-0.06%
2022/04/11	47	153.78	49	155.10	151.50	-2	32,351	-0.01%
2022/04/08	8	154.44	7	154.71	154.00	1	32,947	0.00%
2022/04/07	5.4	151.87	3.2	153.30	149.50	2.2	33,063	0.01%
2022/04/06	6	154.83	7	154.86	156.00	-1	33,093	0.00%
2022/04/01	8	158.50	6	157.50	160.00	2	33,478	0.01%
2022/03/31	32	158.00	22.1	158.39	158.50	9.9	33,528	0.03%
2022/03/30	16.1	158.29	25.1	157.31	160.00	-9	33,688	-0.03%
2022/03/29	10	156.95	3	157.17	154.50	7	33,769	0.02%
2022/03/28	0	0.00	1	154.50	156.00	-1	34,092	0.00%
2022/03/25	2.1	157.83	5	154.40	153.50	-2.9	34,467	-0.01%
2022/03/24	1.1	161.05	2	160.75	160.00	-0.9	34,857	0.00%
2022/03/23	4	164.25	3	165.50	163.00	1	35,566	0.00%
2022/03/22	1	164.00	1	166.00	162.50	0	36,222	0.00%
2022/03/21	0	163.88	0	0.00	163.00	0	37,126	0.00%
2022/03/18	5.1	161.73	4	162.25	163.00	1.1	38,261	0.00%
2022/03/17	25	165.78	18.1	163.83	168.00	6.9	38,841	0.02%
2022/03/16	48.1	165.68	59	164.93	161.50	-10.9	39,919	-0.03%
2022/03/15	16	177.40	9	175.83	172.50	7	39,944	0.02%
2022/03/14	18	180.17	21.1	180.24	182.00	-3.1	41,030	-0.01%
2022/03/11	14.1	175.39	11	175.91	175.00	3.1	42,473	0.01%
2022/03/10	13	179.42	11.1	178.56	176.50	1.9	43,249	0.00%
2022/03/09	13	174.96	17	174.03	174.00	-4	43,857	-0.01%
2022/03/08	17.1	174.54	19	172.61	170.50	-1.9	44,460	0.00%
2022/03/07	70.2	191.76	64.5	189.73	180.00	5.7	43,865	0.01%
2022/03/04	73.7	197.70	67.2	196.81	192.00	6.5	43,042	0.02%
2022/03/03	19.1	194.02	18	193.94	192.00	1.1	41,921	0.00%
2022/03/02	15	192.13	13.4	192.62	190.50	1.6	41,774	0.00%
2022/03/01	13	191.92	17	191.94	193.00	-4	41,636	-0.01%
2022/02/25	20.2	187.86	26	186.98	187.00	-5.8	41,391	-0.01%
2022/02/24	46.2	186.83	43	186.48	182.00	3.2	41,218	0.01%
2022/02/23	66	189.07	73.2	188.27	190.00	-7.2	40,843	-0.02%
2022/02/22	58.1	184.97	59	183.83	181.50	-0.9	40,488	0.00%
2022/02/21	66.1	197.51	59.2	197.35	195.00	7	39,762	0.02%
2022/02/18	53	192.77	47.2	189.91	194.50	5.9	39,031	0.02%
2022/02/17	38.1	186.31	35.4	187.19	183.00	2.8	38,225	0.01%
2022/02/16	41	183.54	57.1	183.42	183.50	-16.1	37,912	-0.04%
2022/02/15	74	181.45	75	179.45	178.50	-1	38,206	0.00%
2022/02/14	123.2	178.82	126.2	179.55	180.00	-3.1	38,783	-0.01%	大買/大賣/
2022/02/11	24	174.04	21	174.57	172.00	3	38,390	0.01%
2022/02/10	39	174.19	40	175.43	175.50	-1	39,037	0.00%
2022/02/09	35.1	174.26	51.3	174.37	173.50	-16.2	39,741	-0.04%
2022/02/08	75.1	169.12	76.2	169.52	172.00	-1.1	39,830	0.00%
2022/02/07	11	156.91	20.2	154.60	162.00	-9.2	39,996	-0.02%
2022/01/26	19	148.32	20	148.50	147.50	-1	41,239	0.00%
2022/01/25	18.1	148.26	30	146.50	145.50	-11.9	41,581	-0.03%
2022/01/24	44.1	151.02	56.2	150.15	153.00	-12.1	41,813	-0.03%
2022/01/21	14	155.15	6	154.17	151.50	8	42,137	0.02%
2022/01/20	5	161.60	5	162.20	161.00	0	42,290	0.00%
2022/01/19	16	163.97	17	162.12	161.50	-1	42,524	0.00%
2022/01/18	26.1	165.87	25	166.56	166.00	1.1	42,715	0.00%
2022/01/17	21	168.21	11	167.05	166.00	10	43,550	0.02%
2022/01/14	22	169.05	31	170.40	173.50	-9	44,029	-0.02%
2022/01/13	52.1	173.61	48	169.46	168.50	4.1	44,460	0.01%
2022/01/12	30	180.58	13.1	178.04	176.00	16.9	44,725	0.04%
2022/01/11	55	181.29	27.3	181.68	181.50	27.7	45,521	0.06%
2022/01/10	23.1	181.33	21.3	179.72	179.50	1.8	46,605	0.00%
2022/01/07	33	188.94	33.1	187.60	187.50	0	47,315	0.00%
2022/01/06	12.1	191.93	11	191.14	191.00	1.1	48,866	0.00%
2022/01/05	19	191.37	19	191.63	191.00	0	49,726	0.00%
2022/01/04	45	187.89	46	189.23	191.50	-1	50,499	0.00%
2022/01/03	43.1	190.01	36	190.03	187.50	7.1	51,296	0.01%
2021/12/30	48	198.99	52	198.97	198.50	-4	51,827	-0.01%
2021/12/29	4	201.50	6	202.25	201.00	-2	52,778	0.00%
2021/12/28	20.1	202.63	19	203.47	200.50	1.1	54,654	0.00%
2021/12/27	15	199.03	16	199.16	199.00	-1	55,451	0.00%
2021/12/24	14.1	200.50	14	200.32	199.00	0.1	56,326	0.00%
2021/12/23	15	203.50	11.2	202.84	200.00	3.8	56,322	0.01%
2021/12/22	33.1	204.16	31	203.65	204.00	2.1	56,540	0.00%
2021/12/21	10.1	203.61	15.2	200.97	207.00	-5.1	56,543	-0.01%
2021/12/20	9.1	198.95	11.3	199.16	199.00	-2.2	56,620	0.00%
2021/12/17	63	202.39	56.4	202.50	200.00	6.6	56,644	0.01%
2021/12/16	25	200.36	49	199.01	196.50	-24	56,315	-0.04%
2021/12/15	60.4	195.73	21	194.93	199.00	39.4	56,196	0.07%
2021/12/14	37.2	199.21	51	194.77	189.50	-13.8	56,156	-0.02%
2021/12/13	53.1	206.70	75.1	207.27	201.50	-22	55,319	-0.04%
2021/12/10	118.2	206.85	89.4	207.05	210.50	28.9	55,553	0.05%	大買/
2021/12/09	44.2	200.20	60.3	201.50	208.00	-16.1	54,894	-0.03%
2021/12/08	71.4	198.14	66.2	197.39	197.00	5.2	54,715	0.01%
2021/12/07	44.1	183.59	69.5	185.19	191.00	-25.4	54,241	-0.05%
2021/12/06	40.1	174.13	41.1	174.57	176.50	-1	53,587	0.00%
2021/12/03	78.2	168.91	77	167.21	164.50	1.1	53,625	0.00%
2021/12/02	29.1	167.94	28.8	165.99	169.50	0.3	53,692	0.00%
2021/12/01	8	155.00	6	155.00	154.50	2	53,099	0.00%
2021/11/30	13	156.12	17	156.21	156.50	-4	53,553	-0.01%
2021/11/29	15.5	152.65	13	152.65	153.00	2.5	54,150	0.00%
2021/11/26	28	155.96	29	153.74	152.00	-1	55,260	0.00%
2021/11/25	10	156.75	12.1	157.23	157.50	-2.1	55,943	0.00%
2021/11/24	8	154.00	6	155.00	154.00	2	56,530	0.00%
2021/11/23	2	154.50	3.2	156.13	154.00	-1.2	58,328	0.00%
2021/11/22	10.6	156.45	9	156.22	154.50	1.6	60,206	0.00%
2021/11/19	18	159.17	17	159.12	156.00	1	61,871	0.00%
2021/11/18	11.2	160.81	10	160.50	160.50	1.2	64,140	0.00%
2021/11/17	7	158.07	9	159.44	158.50	-2	66,010	0.00%
2021/11/16	13	159.96	17	160.26	161.00	-4	67,378	-0.01%
2021/11/15	17	158.38	13	158.81	157.00	4	69,856	0.01%
2021/11/12	38.1	159.50	49.8	159.24	159.00	-11.7	71,211	-0.02%
2021/11/11	53.2	169.18	40	171.04	159.50	13.2	71,484	0.02%
2021/11/10	18	182.19	29	183.19	177.00	-11	72,107	-0.02%
2021/11/09	69	187.36	73.2	187.17	183.50	-4.2	73,224	-0.01%
2021/11/08	82	185.07	70.2	185.81	190.00	11.8	73,787	0.02%
2021/11/05	67.2	175.04	65.2	174.84	178.00	2	74,735	0.00%
2021/11/04	52.2	178.67	37	177.78	174.50	15.1	76,083	0.02%
2021/11/03	55.1	171.88	113.3	170.87	171.50	-58.2	76,323	-0.08%	大賣/
2021/11/02	18.1	163.23	22.1	162.68	161.00	-4	76,868	-0.01%
2021/11/01	25.8	162.38	29.2	161.65	158.50	-3.4	77,612	0.00%
2021/10/29	38.9	159.41	51	159.50	160.00	-12.1	78,267	-0.02%
2021/10/28	46	156.26	52.1	157.64	153.50	-6.1	79,584	-0.01%
2021/10/27	40	154.00	14.5	154.55	153.00	25.5	82,036	0.03%
2021/10/26	44.3	157.72	38.3	157.58	157.00	6	84,992	0.01%
2021/10/25	63	156.80	72.5	157.39	157.50	-9.5	87,571	-0.01%
2021/10/22	65	154.98	51	154.56	152.50	14	90,066	0.02%
2021/10/21	63	161.85	52	163.16	159.00	11	91,770	0.01%
2021/10/20	38	161.28	36	162.25	159.50	2	92,550	0.00%
2021/10/19	51	160.95	51	160.77	158.00	0	94,278	0.00%
2021/10/18	61	152.65	54	153.36	160.00	7	96,471	0.01%
2021/10/15	77	162.87	68	161.38	161.00	9	97,931	0.01%
2021/10/14	106	161.53	109.1	161.07	164.50	-3.1	98,982	0.00%	大買/大賣/
2021/10/13	77	158.38	83.3	157.45	155.00	-6.3	99,248	-0.01%
2021/10/12	58.2	157.78	46.1	157.82	153.50	12.2	101,711	0.01%
2021/10/08	121	166.65	117	169.15	169.50	4	102,911	0.00%	大買/大賣/
2021/10/07	71	170.60	78.2	171.04	171.50	-7.2	105,121	-0.01%
2021/10/06	89.2	165.93	96	165.96	161.50	-6.9	106,167	-0.01%
2021/10/05	167	165.28	181.2	162.32	173.00	-14.1	107,309	-0.01%	大買/大賣/
2021/10/04	76.2	170.66	101.3	173.82	165.50	-25.1	108,342	-0.02%	大賣/
2021/10/01	43.4	190.07	43.2	189.54	183.50	0.2	110,613	0.00%
2021/09/30	6	203.08	6.3	203.98	203.50	-0.3	112,158	0.00%
2021/09/29	24	200.90	40.1	200.88	200.50	-16.1	113,993	-0.01%
2021/09/28	23	202.11	16	202.66	203.50	7	115,755	0.01%
2021/09/27	60	215.49	54	212.85	208.00	6	117,732	0.01%
2021/09/24	64.1	213.70	72	214.15	215.00	-7.9	121,860	-0.01%
2021/09/23	11	208.77	13	209.00	207.50	-2	123,853	0.00%
2021/09/22	90	203.98	60	205.49	203.00	30	127,961	0.02%
2021/09/17	41	208.40	42.5	207.73	210.00	-1.5	129,019	0.00%
2021/09/16	25	202.68	25.2	202.84	200.50	-0.2	131,239	0.00%
2021/09/15	106.7	201.30	109.3	201.08	205.00	-2.6	132,972	0.00%	大買/大賣/
2021/09/14	69.1	207.26	46	206.36	201.50	23.1	136,191	0.02%
2021/09/13	65	212.92	37	212.41	210.00	28	138,442	0.02%
2021/09/10	67	210.17	132.1	210.05	211.50	-65	139,336	-0.05%	大賣/
2021/09/09	87.3	209.73	84	207.37	207.50	3.3	140,530	0.00%
2021/09/08	88	212.03	87.3	213.05	213.00	0.8	141,059	0.00%
2021/09/07	117	206.60	42.3	206.86	209.50	74.8	141,359	0.05%	大買/
2021/09/06	57.5	217.57	141.5	217.92	211.00	-84	140,707	-0.06%	大賣/
2021/09/03	37.1	230.68	20.1	232.34	222.00	17	140,444	0.01%
2021/09/02	30.3	239.39	26.5	240.29	235.50	3.8	139,951	0.00%
2021/09/01	130.5	238.61	109.4	239.04	235.00	21.1	139,269	0.02%	大買/大賣/
2021/08/31	507.1	249.71	722.2	247.45	248.00	-215.1	138,045	-0.16%	大買/大賣/鉅額交易
2021/08/30	105	254.68	74.2	254.88	249.00	30.8	137,102	0.02%	大買/
2021/08/27	212.3	255.32	190.1	256.61	252.00	22.1	136,378	0.02%	大買/大賣/
2021/08/26	168.1	257.05	117	256.48	258.00	51	134,570	0.04%	大買/大賣/
2021/08/25	366.3	253.45	164.4	254.27	262.00	201.9	132,823	0.15%	大買/大賣/鉅額交易
2021/08/24	140.1	249.76	309.1	248.41	244.00	-169	131,087	-0.13%	大買/大賣/鉅額交易
2021/08/23	237.2	242.28	189	242.90	248.00	48.2	129,142	0.04%	大買/大賣/
2021/08/20	261	217.89	771.3	220.53	225.50	-510.3	129,352	-0.39%	大買/大賣/鉅額交易
2021/08/19	763.4	215.03	151	224.58	213.00	612.4	130,804	0.47%	大買/大賣/鉅額交易
2021/08/18	96.1	210.08	116.4	212.89	226.00	-20.3	129,864	-0.02%	大賣/
2021/08/17	131	213.57	101	211.47	205.50	30	130,875	0.02%	大買/大賣/
2021/08/16	187	212.51	218	213.48	215.00	-31	131,847	-0.02%	大買/大賣/
2021/08/13	112.2	226.68	115	226.99	215.00	-2.8	131,260	0.00%	大買/大賣/
2021/08/12	178	220.00	185.1	219.25	230.00	-7.1	131,665	-0.01%	大買/大賣/
2021/08/11	178.4	219.22	166	219.33	217.00	12.4	131,247	0.01%	大買/大賣/
2021/08/10	233	229.82	257	232.37	225.00	-24	129,537	-0.02%	大買/大賣/
2021/08/09	130.2	233.50	104.2	234.17	229.00	26	128,839	0.02%	大買/大賣/
2021/08/06	163.2	232.95	182.2	233.04	231.00	-19	128,536	-0.01%	大買/大賣/
2021/08/05	69.2	227.86	64.2	227.20	221.00	5	127,154	0.00%
2021/08/04	103	232.63	97	233.28	233.00	6	126,543	0.00%	大買/
2021/08/03	117.2	232.48	142.2	232.88	229.00	-25	126,639	-0.02%	大買/大賣/
2021/08/02	217.2	225.99	187.2	225.03	232.00	30	125,565	0.02%	大買/大賣/
2021/07/30	432.5	248.41	1,332	249.71	223.50	-899.6	123,176	-0.73%	大買/大賣/鉅額交易
2021/07/29	1,255.5	242.00	1,681.2	238.25	248.00	-425.7	120,666	-0.35%	大買/大賣/鉅額交易
2021/07/28	1,597.6	213.16	276	208.57	225.50	1,321.6	118,502	1.12%	大買/大賣/鉅額交易
2021/07/27	162.1	205.80	155	206.40	205.00	7.1	116,098	0.01%	大買/大賣/
2021/07/26	87.1	229.78	68	229.47	216.50	19.1	115,006	0.02%
2021/07/23	127	243.50	130.2	243.86	240.00	-3.2	113,819	0.00%	大買/大賣/
2021/07/22	268.2	228.90	271	228.18	240.00	-2.8	112,099	0.00%	大買/大賣/
2021/07/21	169.5	252.55	157.3	255.25	238.50	12.2	109,689	0.01%	大買/大賣/
2021/07/20	231.3	271.80	201.2	271.78	260.50	30.1	107,231	0.03%	大買/大賣/
2021/07/19	174	290.85	147.1	291.24	286.00	26.9	105,706	0.03%	大買/大賣/
2021/07/16	200.3	289.73	200.1	291.69	286.00	0.3	105,178	0.00%	大買/大賣/
2021/07/15	136	267.90	656.3	271.46	278.50	-520.2	102,364	-0.51%	大買/大賣/鉅額交易
2021/07/14	690.1	252.98	217	250.91	253.50	473.1	101,196	0.47%	大買/大賣/鉅額交易
2021/07/13	168.3	278.45	125	276.60	258.50	43.3	98,531	0.04%	大買/大賣/
2021/07/12	430.2	296.84	435.5	285.88	287.00	-5.3	96,744	-0.01%	大買/大賣/
2021/07/09	197.2	290.36	163	290.71	275.00	34.2	94,700	0.04%	大買/大賣/
2021/07/08	142.1	284.18	185.2	285.56	304.00	-43.1	92,400	-0.05%	大買/大賣/
2021/07/07	145.6	287.82	140.3	287.66	276.50	5.3	89,534	0.01%	大買/大賣/
2021/07/06	138.8	307.13	169.2	306.64	296.00	-30.4	87,537	-0.03%	大買/大賣/
2021/07/05	104.9	311.65	86.4	311.86	302.00	18.5	85,714	0.02%	大買/
2021/07/02	1,389.5	338.76	1,515.3	336.31	326.50	-125.8	83,762	-0.15%	大買/大賣/鉅額交易
2021/07/01	1,107.3	338.43	2,894.1	337.83	336.00	-1,786.8	81,705	-2.19%	大買/大賣/鉅額交易
2021/06/30	479.1	309.76	106	310.77	321.00	373.1	77,304	0.48%	大買/大賣/鉅額交易
2021/06/29	2,509.4	300.78	2,485.8	313.14	292.00	23.7	75,146	0.03%	大買/大賣/
2021/06/28	691.4	297.64	724	294.09	300.00	-32.6	71,395	-0.05%	大買/大賣/
2021/06/25	1,560	266.42	1,231	269.59	273.00	329	70,194	0.47%	大買/大賣/鉅額交易
2021/06/24	1,339.2	237.67	157.1	237.82	248.50	1,182.1	67,663	1.75%	大買/大賣/鉅額交易
2021/06/23	697.5	246.45	1,451	248.35	226.00	-753.6	65,883	-1.14%	大買/大賣/鉅額交易
2021/06/22	1,041.8	267.50	1,407	269.05	251.00	-365.3	61,674	-0.59%	大買/大賣/鉅額交易
2021/06/21	1,282	247.42	517	242.81	249.00	765	58,851	1.30%	大買/大賣/鉅額交易
2021/06/18	473	221.62	1,295.3	206.86	226.50	-822.3	58,156	-1.41%	大買/大賣/鉅額交易
2021/06/17	164.1	204.58	148	209.48	206.00	16.1	56,643	0.03%	大買/大賣/
2021/06/16	1,301.5	208.60	105	207.77	205.50	1,196.5	55,154	2.17%	大買/大賣/鉅額交易
2021/06/15	15.1	186.23	26	189.45	191.50	-10.9	53,839	-0.02%
2021/06/11	61	172.03	30	171.49	174.50	31	53,432	0.06%
2021/06/10	6	153.42	8	156.19	159.00	-2	53,228	0.00%
2021/06/09	17.3	160.37	6	161.33	160.00	11.3	53,324	0.02%
2021/06/08	13	160.69	5	163.10	165.00	8	53,404	0.01%
2021/06/07	12	149.16	19	151.13	153.00	-7	53,464	-0.01%
2021/06/04	14	157.96	10.3	157.58	155.50	3.7	53,521	0.01%
2021/06/03	13.4	163.29	3	162.83	161.00	10.4	53,592	0.02%
2021/06/02	12.5	164.22	29	160.95	160.00	-16.5	53,515	-0.03%
2021/06/01	4	157.07	30	149.57	159.50	-26	53,205	-0.05%
2021/05/31	65.9	149.75	15	149.87	145.00	50.9	53,006	0.10%
2021/05/28	130.1	149.07	156	149.25	154.50	-25.9	52,533	-0.05%	大買/大賣/
2021/05/27	753.6	139.50	785	137.50	140.50	-31.4	50,723	-0.06%	大買/大賣/
2021/05/26	211	120.80	200.6	120.41	128.00	10.4	47,866	0.02%	大買/大賣/
2021/05/25	132	125.92	103	125.75	116.50	29	46,237	0.06%	大買/大賣/
2021/05/24	85.4	120.71	91.2	121.61	125.00	-5.8	43,825	-0.01%
2021/05/21	38.1	112.48	50	113.77	114.00	-11.9	42,234	-0.03%
2021/05/20	152	98.17	228.2	99.40	104.00	-76.2	41,724	-0.18%	大買/大賣/
2021/05/19	67	91.38	168.1	91.01	94.60	-101.1	39,609	-0.26%	大賣/鉅額交易
2021/05/18	121	82.48	32.3	83.70	86.00	88.8	39,042	0.23%	大買/
2021/05/17	169.3	78.57	165.3	79.08	78.20	4	38,911	0.01%	大買/大賣/
2021/05/14	185	77.89	178	77.07	81.60	7	37,764	0.02%	大買/大賣/
2021/05/13	39.6	81.12	26.3	82.19	80.10	13.4	36,679	0.04%
2021/05/12	34.6	90.49	10.2	92.45	88.90	24.4	36,346	0.07%
2021/05/11	44.9	101.68	71.1	101.40	98.70	-26.3	36,361	-0.07%
2021/05/10	58	98.22	61.9	98.52	101.50	-3.9	35,317	-0.01%
2021/05/07	21	90.61	10	90.74	92.30	11	34,558	0.03%
2021/05/06	71	91.14	67.1	90.57	89.90	4	34,312	0.01%
2021/05/05	56	93.19	60	93.53	92.50	-4	33,721	-0.01%
2021/05/04	60	97.58	84	95.54	91.40	-24	33,189	-0.07%
2021/05/03	119	100.27	141.3	101.21	101.50	-22.3	32,428	-0.07%	大買/大賣/
2021/04/29	17	92.75	14.1	93.77	94.70	2.9	31,563	0.01%
2021/04/28	27.1	94.34	35	93.99	92.50	-7.9	31,936	-0.02%
2021/04/27	63	93.17	76.1	93.37	91.20	-13.1	31,941	-0.04%
2021/04/26	2	89.25	27	86.34	90.20	-25	31,963	-0.08%
2021/04/23	19	83.15	35.1	84.04	82.00	-16.1	32,715	-0.05%
2021/04/22	239	93.51	164.1	90.54	85.80	75	32,945	0.23%	大買/大賣/
2021/04/21	48	86.81	39.1	87.10	89.60	8.9	32,068	0.03%
2021/04/20	48.3	80.23	58	81.24	81.50	-9.8	31,928	-0.03%
2021/04/19	34	79.19	27.9	79.26	80.60	6.1	32,264	0.02%
2021/04/16	17	69.61	44	69.54	73.30	-27	32,430	-0.08%
2021/04/15	91	65.80	59.2	66.04	66.70	31.8	32,892	0.10%
2021/04/14	73	64.66	78	66.14	65.30	-5	34,186	-0.01%
2021/04/13	30.1	63.94	36	64.71	64.30	-5.9	34,459	-0.02%
2021/04/12	116	62.32	125	63.45	64.00	-9	35,159	-0.03%	大買/大賣/
2021/04/09	22	57.53	85	56.79	58.20	-63	36,862	-0.17%
2021/04/08	20	58.61	9	58.77	58.90	11	37,908	0.03%
2021/04/07	57	57.79	47	57.84	58.70	10	39,236	0.03%
2021/04/06	14	55.98	17	57.09	57.40	-3	42,280	-0.01%
2021/04/01	70	56.04	121	56.08	55.90	-51	43,279	-0.12%	大賣/
2021/03/31	90	56.56	43	56.69	55.10	47	44,129	0.11%
2021/03/30	79	54.23	26	54.75	54.60	53	44,067	0.12%
2021/03/29	27	54.87	22	55.08	55.40	5	44,720	0.01%
2021/03/26	29	51.58	17	51.22	52.90	12	46,649	0.03%
2021/03/25	12	50.93	9	51.40	49.90	3	47,659	0.01%
2021/03/24	63	51.69	46	51.52	52.00	17	48,732	0.03%
2021/03/23	100	54.47	837	53.96	51.70	-737	48,863	-1.51%	大賣/鉅額交易
2021/03/22	938	54.12	277	54.25	54.50	661	48,009	1.38%	大買/大賣/鉅額交易
2021/03/19	22.6	49.53	105	49.88	49.55	-82.5	47,755	-0.17%	大賣/
2021/03/18	102	49.74	28	49.77	49.95	74	48,015	0.15%	大買/
2021/03/17	30	48.89	22	49.40	49.00	8	48,441	0.02%
2021/03/16	12.1	48.16	17	48.23	48.65	-4.9	48,956	-0.01%
2021/03/15	29.1	48.69	30	48.53	48.70	-1	49,649	0.00%
2021/03/12	5	47.47	7	48.01	47.40	-2	50,455	0.00%
2021/03/11	23	47.58	17	47.87	47.25	6	50,756	0.01%
2021/03/10	30	47.17	24	47.34	47.00	6	50,926	0.01%
2021/03/09	13	45.91	23	45.87	47.50	-10	51,141	-0.02%
2021/03/08	15.1	46.91	14	45.84	45.40	1.1	51,479	0.00%
2021/03/05	21	46.00	20	46.09	45.85	1	51,890	0.00%
2021/03/04	2	46.13	0	0.00	46.05	2	52,319	0.00%
2021/03/03	3	45.65	7	46.01	47.30	-4	52,717	-0.01%
2021/03/02	34	47.61	59	48.71	45.50	-25	53,775	-0.05%
2021/02/26	118	47.81	136	47.52	47.95	-18	54,074	-0.03%	大買/大賣/
2021/02/25	8	47.16	12	47.42	47.30	-4	54,060	-0.01%
2021/02/24	32	46.43	28	46.82	46.00	4	54,183	0.01%
2021/02/23	40	47.34	25	47.46	46.70	15	54,262	0.03%
2021/02/22	87	47.11	82	46.78	46.75	5	54,800	0.01%
2021/02/19	10	44.67	8	44.70	44.50	2	54,951	0.00%
2021/02/18	62	45.54	52	45.31	45.25	10	55,206	0.02%
2021/02/17	27	42.60	48	42.46	43.90	-21	54,788	-0.04%
2021/02/05	25	42.87	22	43.00	42.20	3	54,773	0.01%
2021/02/04	68	43.34	18	42.56	43.50	50	54,818	0.09%
2021/02/03	96	43.33	86	43.49	42.25	10	55,361	0.02%
2021/02/02	153	43.22	159	43.18	43.50	-6	56,019	-0.01%	大買/大賣/
2021/02/01	9	41.55	7	41.76	41.35	2	55,488	0.00%
2021/01/29	14	44.09	10	43.57	42.80	4	55,267	0.01%
2021/01/28	22	44.91	25	45.14	44.75	-3	55,130	-0.01%
2021/01/27	20	45.07	14	45.39	44.55	6	54,963	0.01%
2021/01/26	41	45.46	38	45.73	45.60	3	55,058	0.01%
2021/01/25	62	45.80	58	45.75	45.65	4	54,998	0.01%
2021/01/22	32	44.17	29	44.62	44.80	3	54,629	0.01%
2021/01/21	19	44.55	27	44.49	42.70	-8	54,212	-0.01%
2021/01/20	39	42.46	41	42.23	42.10	-2	53,579	0.00%
2021/01/19	105.2	44.78	105	45.17	43.20	0.2	52,968	0.00%	大買/大賣/
2021/01/18	68	43.81	94	43.05	45.10	-26	52,507	-0.05%
2021/01/15	28	44.33	23	44.22	43.25	5	51,347	0.01%
2021/01/14	39.1	49.56	139.6	49.42	48.05	-100.6	50,492	-0.20%	大賣/
2021/01/13	30	48.83	30	49.07	48.00	0	50,040	0.00%
2021/01/12	138	49.05	142	49.11	49.05	-4	49,715	-0.01%	大買/大賣/
2021/01/11	38	49.50	24.2	49.56	50.40	13.8	48,278	0.03%
2021/01/08	90.2	48.16	75	48.15	48.50	15.2	47,488	0.03%
2021/01/07	143	46.65	149	46.68	47.35	-6	46,536	-0.01%	大買/大賣/
2021/01/06	85	52.78	68	52.66	50.30	17	45,072	0.04%
2021/01/05	155	55.34	109	55.25	54.60	46	44,340	0.10%	大買/大賣/
2021/01/04	202	56.14	228	55.93	57.10	-26	43,023	-0.06%	大買/大賣/
2020/12/31	160	51.62	160	51.72	52.90	0	40,875	0.00%	大買/大賣/
2020/12/30	127	49.32	106	49.72	50.10	21	39,737	0.05%	大買/大賣/
2020/12/29	334	53.64	301	53.37	49.35	33	38,285	0.09%	大買/大賣/
2020/12/28	101	51.85	124	52.08	52.80	-23	35,075	-0.07%	大買/大賣/
2020/12/25	156	48.38	149	48.13	48.00	7	33,634	0.02%	大買/大賣/
2020/12/24	44	45.87	39	45.85	45.25	5	32,551	0.02%
2020/12/23	83	43.70	64	43.81	45.45	19	32,156	0.06%
2020/12/22	101	48.18	120	47.78	43.15	-19	31,216	-0.06%	大買/大賣/
2020/12/21	145	45.34	146.1	45.70	47.50	-1.1	28,681	0.00%	大買/大賣/
2020/12/18	111	43.64	112	43.63	43.20	-1	27,305	0.00%	大買/大賣/
2020/12/17	4	41.78	35	41.96	42.35	-31	25,975	-0.12%
2020/12/16	20	40.82	22	40.75	41.00	-2	25,507	-0.01%
2020/12/15	70	41.53	51	41.27	40.00	19	25,254	0.08%
2020/12/14	74	41.30	75	41.14	40.75	-1	24,601	0.00%
2020/12/11	35	40.32	33	39.45	38.95	2	24,110	0.01%
2020/12/10	49	42.03	43	42.12	41.40	6	23,548	0.03%
2020/12/09	11.5	41.50	16	41.74	41.40	-4.6	22,943	-0.02%
2020/12/08	190	40.96	202	40.73	40.60	-12	22,173	-0.05%	大買/大賣/
2020/12/07	109	38.72	98	38.77	38.25	11	21,113	0.05%	大買/
2020/12/04	49	38.40	68.5	38.39	38.00	-19.5	20,573	-0.09%
2020/12/03	64	40.11	51	40.15	39.50	13	20,136	0.06%
2020/12/02	151	40.56	133	40.09	40.00	18	19,824	0.09%	大買/大賣/
2020/12/01	56	41.65	67	42.55	41.10	-11	19,317	-0.06%
2020/11/30	26	43.02	27	43.21	43.70	-1	18,836	-0.01%
2020/11/27	85	41.58	102	41.73	43.00	-17	18,393	-0.09%	大賣/
2020/11/26	154	42.34	132	42.03	40.65	22	17,895	0.12%	大買/大賣/
2020/11/25	30	39.07	23	39.22	40.90	7	16,799	0.04%
2020/11/24	58	37.54	30	37.45	37.20	28	16,009	0.17%
2020/11/23	34	37.57	29	37.70	37.45	5	15,818	0.03%
2020/11/20	25	37.53	14	37.38	36.75	11	15,621	0.07%
2020/11/19	43	36.77	138	37.15	37.45	-95	15,539	-0.61%	大賣/
2020/11/18	54	35.32	140.6	35.30	36.40	-86.6	14,552	-0.60%	大賣/
2020/11/17	23.2	32.61	33	32.60	33.35	-9.8	13,788	-0.07%
2020/11/16	156	31.73	181	31.46	31.55	-25	13,474	-0.19%	大買/大賣/
2020/11/13	17	31.22	6	30.64	30.60	11	13,393	0.08%
2020/11/12	17	31.56	22.1	30.95	31.20	-5.1	13,198	-0.04%
2020/11/11	46	30.54	53	30.68	32.45	-7	13,081	-0.05%
2020/11/10	49	32.50	96	31.82	29.80	-47	12,631	-0.37%
2020/11/09	2	31.65	19.8	31.14	32.25	-17.8	11,564	-0.15%
2020/11/06	21	29.16	24	28.94	29.35	-3	11,333	-0.03%
2020/11/05	14	28.98	13	28.92	28.95	1	11,279	0.01%
2020/11/04	19	28.66	7	28.79	28.90	12	11,238	0.11%
2020/11/03	5	28.54	11.4	28.43	28.60	-6.4	11,022	-0.06%
2020/11/02	3	27.87	85	27.14	27.00	-82	10,673	-0.77%
2020/10/30	94	26.44	0	0.00	26.20	94	10,273	0.91%
2020/10/29	71	26.15	1	26.60	26.70	70	10,172	0.69%
2020/10/28	12	26.85	20	26.41	26.15	-8	10,059	-0.08%
2020/10/27	16	26.43	18	26.12	26.10	-2	9,870	-0.02%
2020/10/26	31	25.79	23	26.65	26.85	8	9,717	0.08%
2020/10/23	1	25.15	0	0.00	24.60	1	9,230	0.01%
2020/10/22	3	24.38	5	24.76	24.45	-2	9,161	-0.02%
2020/10/21	9	25.40	8	25.25	25.30	1	9,085	0.01%
2020/10/20	8	24.46	6	24.55	25.25	2	8,840	0.02%
2020/10/19	0	0.00	1.2	23.43	23.55	-1.2	8,522	-0.01%
2020/10/16	4	24.28	1	23.75	23.55	3	8,469	0.04%
2020/10/14	1	24.55	0	0.00	24.55	1	8,292	0.01%
2020/10/13	11	24.57	19.1	24.82	25.05	-8.1	8,112	-0.10%
2020/10/12	2	22.80	2	22.75	23.15	0	7,687	0.00%
2020/10/08	8	23.94	7	23.58	23.80	1	7,540	0.01%
2020/10/07	5	23.60	40	24.01	24.45	-35	7,351	-0.48%
2020/10/06	1	23.00	2	23.20	23.45	-1	7,094	-0.01%
2020/10/05	42	21.53	31	22.10	22.85	11	6,852	0.16%
2020/09/30	5	21.10	10	21.15	21.25	-5	6,606	-0.08%
2020/09/29	12	21.61	14	21.79	21.00	-2	6,614	-0.03%
2020/09/28	21	21.54	16	21.60	21.65	5	6,365	0.08%
2020/09/25	1	19.95	5	20.13	20.45	-4	6,001	-0.07%
2020/09/21	1	20.10	0	0.00	20.20	1	5,645	0.02%
2020/09/18	0	0.00	20	20.40	20.30	-20	5,627	-0.36%
2020/09/16	3	19.60	0	0.00	20.10	3	5,575	0.05%
2020/09/11	0	0.00	20	19.90	20.00	-20	5,337	-0.37%
2020/09/10	4	20.44	0	0.00	20.40	4	5,238	0.08%
2020/09/08	2	20.00	0	0.00	20.00	2	5,129	0.04%
2020/09/07	29	20.55	3	20.50	20.15	26	5,064	0.51%
2020/09/04	0	0.00	1	19.85	20.00	-1	4,899	-0.02%
2020/09/03	0	0.00	5	20.70	20.45	-5	4,775	-0.10%
2020/09/02	0	0.00	1	20.90	20.70	-1	4,671	-0.02%
2020/09/01	5	21.45	0	0.00	20.95	5	4,595	0.11%
2020/08/31	39	21.85	36	21.44	21.20	3	4,531	0.07%
2020/08/27	1	21.05	2	21.70	20.90	-1	4,277	-0.02%
2020/08/26	5	22.05	1	22.10	22.10	4	4,161	0.10%
2020/08/25	9	21.01	11	21.62	21.75	-2	3,937	-0.05%
2020/08/24	0	0.00	1	20.40	20.40	-1	3,573	-0.03%
2020/08/20	3	19.85	7	20.67	19.95	-4	3,447	-0.12%
2020/08/19	6	20.58	0	0.00	20.35	6	3,250	0.18%
2020/08/18	0	0.00	5	19.60	20.10	-5	3,028	-0.17%
2020/08/17	1	20.05	5	20.50	20.05	-4	2,835	-0.14%
2020/08/14	16	19.52	21	19.86	19.90	-5	2,607	-0.19%
2020/08/13	7	19.27	7	18.91	19.05	0	2,275	0.00%
2020/08/10	0	0.00	10	18.75	19.00	-10	2,144	-0.47%
2020/08/06	0	0.00	7	17.95	18.30	-7	2,057	-0.34%
2020/08/04	0	0.00	0.2	17.15	17.20	-0.2	2,021	-0.01%
2020/07/24	3	17.45	0	0.00	17.50	3	2,094	0.14%
2020/07/20	3	17.85	0	0.00	17.90	3	2,074	0.14%
2020/07/16	1	18.55	0	0.00	18.55	1	2,081	0.05%
2020/07/15	0	0.00	16	18.60	18.60	-16	2,041	-0.78%
2020/07/10	0	0.00	2	18.55	18.65	-2	2,028	-0.10%
2020/07/08	16	18.60	0	0.00	18.70	16	1,906	0.84%
2020/07/07	0	0.00	5	18.30	18.40	-5	1,792	-0.28%
2020/07/06	0	0.00	7	17.30	17.65	-7	1,677	-0.42%
2020/07/01	10	16.45	0	0.00	16.50	10	1,641	0.61%
2020/06/22	1	16.35	0	0.00	16.35	1	1,782	0.06%
2020/06/19	18	16.52	0	0.00	16.25	18	1,824	0.99%
2020/06/18	0	0.00	0.1	16.45	16.50	-0.1	1,848	-0.01%
2020/06/12	0	0.00	3	16.35	16.40	-3	2,137	-0.14%
2020/06/11	0	0.00	10	16.80	16.65	-10	2,176	-0.46%
2020/06/10	0	0.00	6	16.90	17.00	-6	2,191	-0.27%
2020/06/09	1	17.00	8	17.04	17.00	-7	2,236	-0.31%
2020/06/08	0	0.00	10	16.98	17.05	-10	2,256	-0.44%
2020/06/05	1	16.85	15	16.80	16.70	-14	2,252	-0.62%
2020/06/04	2	16.55	5	16.65	16.55	-3	2,254	-0.13%
2020/06/02	0	0.00	3	16.30	16.20	-3	2,271	-0.13%
2020/05/28	1	16.35	0	0.00	16.05	1	2,270	0.04%
2020/05/27	3	16.35	0	0.00	16.35	3	2,255	0.13%
2020/05/22	0	0.00	1	16.10	15.95	-1	2,257	-0.04%
2020/05/21	5	16.25	0	0.00	16.25	5	2,264	0.22%
2020/05/20	5	16.10	0	0.00	16.05	5	2,269	0.22%
2020/05/19	10	16.00	1	16.00	16.00	9	2,269	0.40%
2020/05/18	3	15.80	0	0.00	15.75	3	2,282	0.13%
2020/05/14	3	15.60	0	0.00	15.60	3	2,297	0.13%
2020/05/13	6	16.03	0	0.00	15.95	6	2,283	0.26%
2020/05/12	2	16.40	0	0.00	16.40	2	2,264	0.09%
2020/05/08	0	0.00	10	16.80	16.75	-10	2,240	-0.45%
2020/05/06	15	16.50	0	0.00	16.45	15	2,259	0.66%
2020/04/30	1	16.95	0	0.00	16.90	1	2,272	0.04%
2020/04/21	0	0.00	5	16.50	15.95	-5	2,263	-0.22%
2020/04/16	0	0.00	5	15.95	15.95	-5	2,161	-0.23%
2020/04/15	0	0.00	7	15.94	16.10	-7	2,151	-0.33%
2020/04/14	0	0.00	1	15.25	15.45	-1	2,122	-0.05%
2020/04/13	21	15.05	0	0.00	15.05	21	2,124	0.99%
2020/04/06	3	14.15	0	0.00	14.30	3	2,026	0.15%
2020/03/30	0	0.00	10	13.90	13.85	-10	1,933	-0.52%
2020/03/27	1	13.90	0	0.00	13.90	1	1,903	0.05%
2020/03/24	5	12.65	0	0.00	12.60	5	1,814	0.28%
2020/03/20	0	0.00	10	12.55	12.55	-10	1,783	-0.56%
2020/03/19	10	11.85	0	0.00	11.90	10	1,715	0.58%
2020/03/18	10	13.05	0	0.00	13.15	10	1,612	0.62%
2020/03/13	11	14.64	0	0.00	15.10	11	1,496	0.73%
2020/03/12	2	15.80	10	15.80	15.70	-8	1,441	-0.55%
2020/03/11	1	16.55	0	0.00	16.50	1	1,418	0.07%
2020/03/10	1	16.45	6	16.20	16.65	-5	1,406	-0.36%
2020/03/09	6	16.55	0	0.00	16.50	6	1,389	0.43%
2020/02/14	0	0.00	8	17.20	17.15	-8	1,266	-0.63%
2020/02/05	0	0.00	7	17.00	17.05	-7	1,242	-0.56%
2020/01/31	0	0.00	40	17.00	17.00	-40	1,180	-3.39%
2020/01/08	3	18.00	0	0.00	18.00	3	1,276	0.24%
2020/01/07	5	18.15	0	0.00	18.25	5	1,247	0.40%
2019/12/23	0	0.00	20	18.70	18.50	-20	1,381	-1.45%
2019/11/29	5	18.45	0	0.00	18.15	5	1,749	0.29%
2019/11/19	0	0.00	9	18.00	18.00	-9	2,106	-0.43%
2019/11/12	4	18.05	0	0.00	18.10	4	2,508	0.16%
2019/11/05	7	18.39	0	0.00	18.60	7	2,832	0.25%
2019/10/30	0	0.00	33	18.28	18.35	-33	3,346	-0.99%
2019/10/25	0	0.00	2	18.55	18.60	-2	3,637	-0.05%
2019/10/22	6	18.20	0	0.00	18.25	6	4,431	0.14%
2019/10/04	20	17.70	0	0.00	17.70	20	4,628	0.43%
2019/10/02	10	18.35	2	18.30	18.35	8	4,604	0.17%
2019/09/16	0	0.00	4	18.88	18.90	-4	4,869	-0.08%
2019/09/10	20	19.40	0	0.00	19.20	20	4,870	0.41%
2019/09/04	11	20.30	13	20.46	20.15	-2	4,831	-0.04%
2019/08/29	1	19.15	0	0.00	19.00	1	4,544	0.02%
2019/08/16	3	19.70	0	0.00	19.55	3	4,417	0.07%
2019/08/14	0	0.00	1	21.05	21.05	-1	4,292	-0.02%
2019/08/05	4	22.33	0	0.00	21.40	4	3,939	0.10%
2019/08/02	2	21.50	0	0.00	21.80	2	3,813	0.05%
2019/08/01	22	20.75	22	21.40	20.85	0	3,588	0.00%
2019/07/30	0	0.00	3	21.25	21.25	-3	3,382	-0.09%
2019/07/26	5	22.27	5	22.10	21.90	0	3,167	0.00%
2019/07/25	2	21.90	10	20.70	21.90	-8	2,829	-0.28%
2019/07/24	2	20.28	6	20.18	20.40	-4	2,501	-0.16%
2019/07/22	0	0.00	5	19.50	19.25	-5	2,169	-0.23%
2019/07/18	0	0.00	3	18.95	19.00	-3	2,087	-0.14%
2019/07/12	0	0.00	9	18.96	19.00	-9	2,055	-0.44%
2019/07/11	9	19.43	0	0.00	19.45	9	2,032	0.44%
2019/07/10	5	19.20	0	0.00	19.25	5	1,967	0.25%
2019/07/03	0	0.00	3	19.15	19.10	-3	1,844	-0.16%
2019/07/02	3	19.00	0	0.00	19.10	3	1,787	0.17%
2019/07/01	3	18.25	0	0.00	18.25	3	1,709	0.18%
2019/06/20	0	0.00	15	17.98	17.95	-15	1,518	-0.99%
2019/06/19	5	18.40	0	0.00	18.40	5	1,477	0.34%
2019/05/28	0	0.00	0.2	18.10	18.20	-0.2	944	-0.02%
2019/05/17	0	0.00	12	16.90	16.95	-12	745	-1.61%
2019/05/16	0	0.00	1	16.80	17.05	-1	727	-0.14%
2019/05/13	20	16.53	0	0.00	16.50	20	676	2.96%
2019/05/03	2	16.60	10	16.70	16.55	-8	650	-1.23%
2019/05/02	10	16.47	10	16.50	16.50	0	635	0.00%
2019/04/25	0	0.00	0.1	16.30	16.25	-0.1	612	-0.01%
2019/04/24	7	16.45	0	0.00	16.35	7	608	1.15%
2019/04/16	0	0.00	0.1	16.05	16.15	-0.1	538	-0.02%
2019/04/08	0	0.00	30	16.15	16.15	-30	495	-6.05%
2019/03/08	20	16.10	0	0.00	16.20	20	495	4.03%
2019/03/07	20	16.15	0	0.00	16.10	20	507	3.94%
2019/03/06	11	16.05	0	0.00	16.10	11	507	2.17%
2019/01/30	12	15.85	0	0.00	15.75	12	463	2.59%
2019/01/25	5	15.80	0	0.00	15.85	5	453	1.10%
2018/11/15	6	15.46	0	0.00	15.45	6	932	0.64%
2018/10/09	0	0.00	10	16.25	16.20	-10	1,151	-0.87%
2018/10/08	1	16.25	0	0.00	16.10	1	1,180	0.08%
2018/09/20	3	16.75	0	0.00	16.65	3	1,287	0.23%
2018/09/17	0	0.00	0.3	16.70	16.80	-0.3	1,322	-0.02%
2018/08/28	2	16.75	0	0.00	16.80	2	1,346	0.15%
2018/08/24	12	16.75	0	0.00	16.75	12	1,343	0.89%
2018/08/14	2	16.85	0	0.00	16.80	2	1,213	0.16%
2018/07/31	0	0.00	2	16.65	16.60	-2	1,374	-0.15%
2018/07/25	5	16.79	0	0.00	16.65	5	1,362	0.37%
2018/07/17	0	0.00	3	17.05	17.15	-3	1,292	-0.23%
2018/07/16	7	16.99	6	16.73	16.80	1	1,260	0.08%
2018/07/13	3	17.20	60	17.05	17.20	-57	1,226	-4.65%
2018/07/12	0	0.00	2	16.75	16.95	-2	1,212	-0.16%
2018/07/10	30	16.94	0	0.00	16.75	30	1,215	2.47%
2018/07/09	38	16.81	0	0.00	16.80	38	1,264	3.01%
2018/07/02	0	0.00	1	16.95	16.95	-1	1,322	-0.08%
2018/06/19	2	16.45	7	16.65	16.45	-5	1,357	-0.37%
2018/05/31	4	16.55	0	0.00	16.65	4	1,562	0.26%
2018/05/28	5	16.45	0	0.00	16.65	5	1,595	0.31%
2018/05/22	5	16.60	0	0.00	16.55	5	1,590	0.31%
2018/05/15	5	16.55	0	0.00	16.50	5	1,604	0.31%
2018/05/14	15	16.80	0	0.00	16.75	15	1,644	0.91%
2018/04/30	10	17.20	0	0.00	17.15	10	1,758	0.57%
2018/04/24	0	0.00	10	17.05	17.05	-10	1,835	-0.54%
2018/04/20	0	0.00	5	17.15	17.20	-5	1,860	-0.27%
2018/04/16	5	17.15	0	0.00	17.10	5	1,970	0.25%
2018/04/13	130	17.02	130	17.11	17.25	0	2,008	0.00%	大買/大賣/
2018/04/12	3	17.35	0	0.00	17.30	3	1,976	0.15%
2018/04/11	20	17.50	20	17.63	17.50	0	2,003	0.00%
2018/04/03	6	18.00	0	0.00	18.00	6	2,170	0.28%
2018/03/28	6	18.00	0	0.00	17.90	6	2,191	0.27%
2018/03/23	3	17.90	0	0.00	18.00	3	2,196	0.14%
2018/03/19	10	18.45	0	0.00	18.50	10	2,189	0.46%
2018/03/16	0	0.00	10	18.60	18.60	-10	2,168	-0.46%
2018/03/02	3	18.05	0	0.00	18.05	3	2,931	0.10%
2018/02/06	0	0.00	5	17.82	17.25	-5	3,230	-0.15%
2018/02/02	0	0.00	1	18.45	18.50	-1	3,140	-0.03%
2018/01/15	3	19.97	0	0.00	19.95	3	3,177	0.09%
2018/01/05	5	19.75	0	0.00	19.75	5	3,296	0.15%
2018/01/04	0	0.00	5	19.40	19.45	-5	3,285	-0.15%
2018/01/03	0	0.00	2	19.60	19.60	-2	3,300	-0.06%
2018/01/02	8	19.54	3	19.80	19.85	5	3,233	0.15%