萬海 (2615)-群益金鼎-高雄券商分點個股進出

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

萬海

(2615)

可現股當沖

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

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－群益金鼎-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄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	13	97.35	12	97.35	95.80	1	37,298	0.00%
2024/11/20	21.2	96.04	27.6	95.73	94.80	-6.4	36,322	-0.02%
2024/11/19	1	92.70	13	92.98	93.30	-12	35,041	-0.03%
2024/11/18	4	91.90	16	91.16	90.90	-12	34,756	-0.03%
2024/11/15	1	92.00	1	92.60	90.50	0	34,624	0.00%
2024/11/14	15	90.85	43	90.74	89.80	-28	34,403	-0.08%
2024/11/13	35	90.85	59	91.83	90.60	-24	34,579	-0.07%
2024/11/12	72.5	92.56	38.4	94.46	91.30	34.1	34,754	0.10%
2024/11/11	36.4	94.16	10.4	94.43	94.30	26	34,807	0.07%
2024/11/08	13.4	95.23	15.4	95.58	93.70	-2	34,755	-0.01%
2024/11/07	18.7	91.12	12.4	91.32	91.80	6.3	34,903	0.02%
2024/11/06	8.4	93.95	9.3	94.23	93.60	-1	34,962	0.00%
2024/11/05	28.5	94.26	36	94.13	94.70	-7.5	35,337	-0.02%
2024/11/04	84.1	92.97	78.4	92.19	89.80	5.8	34,898	0.02%
2024/11/01	12.9	89.39	24.5	90.39	94.20	-11.6	33,867	-0.03%
2024/10/30	2.2	87.17	1	86.19	85.70	1.1	33,326	0.00%
2024/10/29	4.1	86.77	1	86.50	85.70	3.1	33,492	0.01%
2024/10/28	5.1	88.79	6	87.30	88.60	-1	33,530	0.00%
2024/10/25	5	86.30	5	87.46	86.90	0	33,429	0.00%
2024/10/24	9.1	86.44	9.2	87.00	86.00	-0.1	33,446	0.00%
2024/10/23	0.1	88.80	3	87.73	87.70	-2.9	33,445	-0.01%
2024/10/22	23.1	88.03	23	88.09	87.60	0.1	33,552	0.00%
2024/10/21	9.4	87.77	14	87.89	87.90	-4.7	33,427	-0.01%
2024/10/18	4.1	85.80	0	0.00	85.30	4.1	33,412	0.01%
2024/10/17	12.1	85.47	21	85.08	86.40	-8.9	33,275	-0.03%
2024/10/16	30	82.20	33	81.65	82.20	-3	32,997	-0.01%
2024/10/15	17	82.01	10	82.90	81.10	7	33,039	0.02%
2024/10/14	25.1	82.36	11	82.61	82.00	14.1	33,346	0.04%
2024/10/11	3	84.17	2	83.45	83.00	1	33,454	0.00%
2024/10/09	7	83.86	2	83.60	83.00	5	33,604	0.01%
2024/10/08	20	85.62	23	86.03	85.50	-3	33,639	-0.01%
2024/10/07	55	86.15	53.2	86.08	85.70	1.8	33,858	0.01%
2024/10/04	36.2	89.51	37.5	89.67	89.30	-1.2	33,872	0.00%
2024/10/01	13.2	100.67	15.3	101.02	99.20	-2.1	33,637	-0.01%
2024/09/30	72.7	100.13	48.2	101.55	98.00	24.5	32,958	0.07%
2024/09/27	21	105.93	44.1	105.93	107.50	-23.1	32,265	-0.07%
2024/09/26	66	103.53	79.1	103.82	102.00	-13.1	31,422	-0.04%
2024/09/25	16.2	94.76	49.5	97.43	99.70	-33.3	30,038	-0.11%
2024/09/24	28.3	87.42	120.6	88.93	90.70	-92.2	27,949	-0.33%	大賣/
2024/09/23	0.4	82.07	30.5	82.56	82.50	-30.1	26,876	-0.11%
2024/09/20	0.5	80.90	2.3	80.87	81.10	-1.8	27,305	-0.01%
2024/09/19	1.3	80.50	5.8	80.59	81.00	-4.5	28,026	-0.02%
2024/09/18	0.1	80.01	2	80.45	80.50	-1.9	28,900	-0.01%
2024/09/16	1.1	78.31	0	0.00	78.30	1.1	30,633	0.00%
2024/09/13	1	78.90	2	78.45	79.20	-1	31,476	0.00%
2024/09/12	2.2	78.11	3	78.23	77.70	-0.9	32,673	0.00%
2024/09/11	4	76.33	8	76.86	76.80	-4	33,220	-0.01%
2024/09/10	2	74.65	1	75.80	74.10	1	34,500	0.00%
2024/09/09	7	75.43	3	76.07	75.20	4	35,508	0.01%
2024/09/06	1	78.20	0	0.00	78.20	1	36,148	0.00%
2024/09/05	2	79.75	2	78.60	78.80	0	37,345	0.00%
2024/09/04	1	76.40	0	0.00	78.70	1	39,131	0.00%
2024/09/03	1	79.40	1	79.80	79.50	0	40,875	0.00%
2024/09/02	34	80.75	13	81.52	79.50	21	43,141	0.05%
2024/08/30	7.3	81.05	24.2	81.65	82.90	-16.9	43,791	-0.04%
2024/08/29	0	0.00	10.1	78.60	79.20	-10.1	43,678	-0.02%
2024/08/28	2	78.15	1	78.30	78.10	1	45,476	0.00%
2024/08/27	20	78.08	0	0.00	78.30	20	45,817	0.04%
2024/08/26	32	80.81	34	81.87	79.90	-2	45,676	0.00%
2024/08/23	1	80.10	4	79.43	79.50	-3	45,635	-0.01%
2024/08/22	7	79.77	6	80.05	79.70	1	45,927	0.00%
2024/08/21	2	80.40	3	80.00	80.40	-1	46,209	0.00%
2024/08/20	3	80.97	1	80.90	79.20	2	46,217	0.00%
2024/08/19	23	80.24	3	79.80	79.50	20	46,054	0.04%
2024/08/16	8	80.63	7	81.53	80.80	1	45,967	0.00%
2024/08/15	4	78.00	7	79.76	80.40	-3	45,678	-0.01%
2024/08/14	15	78.54	8	78.98	77.70	7	45,246	0.02%
2024/08/13	38	80.34	4	81.13	79.10	34	44,815	0.08%
2024/08/12	15	82.07	49.4	80.95	82.50	-34.4	44,178	-0.08%
2024/08/09	51	79.48	54.1	80.23	77.20	-3.1	45,149	-0.01%
2024/08/08	18	80.59	9	81.06	78.80	9	49,084	0.02%
2024/08/07	11	82.02	15	82.56	84.20	-4	50,537	-0.01%
2024/08/06	3	79.07	4	79.70	79.60	-1	51,107	0.00%
2024/08/05	7	76.39	5	76.40	75.00	2	51,191	0.00%
2024/08/02	11	81.20	12	81.83	79.70	-1	51,118	0.00%
2024/08/01	4	78.80	19.5	79.59	79.70	-15.5	50,658	-0.03%
2024/07/31	2	76.90	2	77.00	77.90	0	50,404	0.00%
2024/07/30	0	0.00	7	75.30	76.20	-7	50,310	-0.01%
2024/07/29	4	73.38	3	72.90	72.90	1	50,441	0.00%
2024/07/26	5	73.94	4	72.78	73.90	1	50,553	0.00%
2024/07/23	3	73.50	14	73.97	74.20	-11	50,717	-0.02%
2024/07/19	10	71.60	3	71.30	71.10	7	50,442	0.01%
2024/07/18	1	73.80	9	73.47	74.00	-8	50,132	-0.02%
2024/07/17	4.1	73.95	1	73.92	73.50	3	49,984	0.01%
2024/07/16	6	76.20	0	0.00	75.10	6	49,777	0.01%
2024/07/15	12	77.73	19	76.65	77.90	-7	49,553	-0.01%
2024/07/12	15.5	75.94	0	0.00	76.40	15.5	49,136	0.03%
2024/07/11	2	77.15	4	77.50	77.30	-2	48,805	0.00%
2024/07/10	5	76.38	2	76.90	76.10	3	48,607	0.01%
2024/07/09	16	78.91	13	76.61	77.20	3	48,258	0.01%
2024/07/08	9.1	76.58	10	77.39	78.00	-0.9	47,642	0.00%
2024/07/05	25	84.42	3	83.67	83.70	22	46,700	0.05%
2024/07/04	1	87.80	6	85.77	86.40	-5	46,213	-0.01%
2024/07/03	16	88.03	14	87.57	87.60	2	45,858	0.00%
2024/07/02	10	85.42	5	84.88	84.80	5	45,291	0.01%
2024/07/01	17.3	85.51	17	86.34	86.00	0.3	44,799	0.00%
2024/06/28	2	89.35	8	88.79	88.60	-6	44,030	-0.01%
2024/06/27	12	89.31	7	89.46	89.20	5	43,631	0.01%
2024/06/26	48	89.72	3	89.40	89.00	45	43,091	0.10%
2024/06/25	10.1	90.13	24	90.23	91.70	-14	42,423	-0.03%
2024/06/24	18.1	89.86	6.1	90.94	88.80	12	41,532	0.03%
2024/06/21	38.3	93.99	52.1	96.46	92.30	-13.7	40,591	-0.03%
2024/06/20	54.1	92.59	35.1	92.68	92.10	19	38,643	0.05%
2024/06/19	65	91.94	60	93.02	90.00	5	37,771	0.01%
2024/06/18	3	89.93	6.4	90.44	88.80	-3.4	36,480	-0.01%
2024/06/17	54.2	91.08	19	91.17	89.10	35.2	35,801	0.10%
2024/06/14	8	89.80	15.4	90.34	92.80	-7.4	34,396	-0.02%
2024/06/13	13	86.32	17.2	86.85	84.40	-4.2	33,344	-0.01%
2024/06/12	14.6	83.48	7.1	84.44	83.00	7.5	32,877	0.02%
2024/06/11	15.6	93.85	21.2	92.75	88.20	-5.6	31,780	-0.02%
2024/06/07	43.2	98.44	30.1	98.96	96.20	13.1	29,937	0.04%
2024/06/06	104.1	93.44	110.6	93.80	96.80	-6.5	27,958	-0.02%	大買/大賣/
2024/06/05	1	88.00	12.2	84.55	88.00	-11.2	25,592	-0.04%
2024/06/04	6.1	81.00	8	79.84	80.00	-1.9	24,729	-0.01%
2024/06/03	41.1	79.69	22.1	78.61	82.00	19.1	24,299	0.08%
2024/05/31	11.2	85.79	6	86.23	79.70	5.2	22,456	0.02%
2024/05/30	7	84.24	8	85.85	87.50	-1	22,077	0.00%
2024/05/29	14.7	88.13	3.7	87.99	85.60	11	21,953	0.05%
2024/05/28	13.2	85.76	28.2	85.23	87.00	-15	21,736	-0.07%
2024/05/27	11.5	80.30	5.3	78.53	82.10	6.2	21,665	0.03%
2024/05/24	1	74.00	9	73.26	74.90	-8	21,326	-0.04%
2024/05/23	0	0.00	1	70.80	71.10	-1	21,128	0.00%
2024/05/22	0	71.10	7.1	70.91	71.20	-7	21,144	-0.03%
2024/05/21	11	69.10	10	69.55	68.80	1	21,103	0.00%
2024/05/20	0	70.30	16	70.40	70.80	-16	21,096	-0.08%
2024/05/17	1	69.90	0	0.00	70.00	1	21,037	0.00%
2024/05/16	1.2	71.45	16.3	71.41	71.90	-15	20,902	-0.07%
2024/05/15	48.4	69.71	70.3	69.54	70.50	-21.9	20,605	-0.11%
2024/05/14	103	71.72	104.5	72.28	68.40	-1.4	19,005	-0.01%	大買/大賣/
2024/05/13	43.3	69.09	33.2	69.42	70.10	10.1	13,910	0.07%
2024/05/10	43	62.22	55.2	62.10	63.80	-12.2	11,861	-0.10%
2024/05/09	13	56.29	47.5	55.54	58.00	-34.5	10,361	-0.33%
2024/05/08	9	51.69	108.2	53.18	52.80	-99.2	9,418	-1.05%	大賣/
2024/05/07	2	51.00	11	50.82	50.80	-9	8,781	-0.10%
2024/05/03	6	49.45	13.1	49.57	49.40	-7.1	8,490	-0.08%
2024/05/02	53.3	50.43	15	49.45	49.40	38.3	8,400	0.46%
2024/04/30	0	0.00	4.1	50.45	50.70	-4.1	7,939	-0.05%
2024/04/29	21.2	49.73	25.1	49.66	49.55	-4	7,708	-0.05%
2024/04/26	3.1	48.79	16.1	47.31	48.35	-13	7,407	-0.18%
2024/04/25	0	0.00	10	45.25	45.50	-10	7,008	-0.14%
2024/04/24	5	45.40	1.2	45.01	45.45	3.8	7,132	0.05%
2024/04/22	0	0.00	1	44.20	43.85	-1	7,263	-0.01%
2024/04/19	2	44.60	8	44.33	43.25	-6	7,188	-0.08%
2024/04/17	1	43.05	0	0.00	42.80	1	7,256	0.01%
2024/04/16	5.1	43.61	0	0.00	42.90	5.1	7,492	0.07%
2024/04/15	0	0.00	0.1	45.20	45.10	-0.1	7,909	0.00%
2024/04/11	0	0.00	0.1	44.95	44.80	-0.1	8,591	0.00%
2024/04/10	1.1	44.74	1	45.00	44.50	0.1	9,432	0.00%
2024/04/09	0.2	44.80	0	0.00	44.95	0.2	9,660	0.00%
2024/04/08	0	0.00	0.1	43.50	44.10	-0.1	10,167	0.00%
2024/04/03	1	43.70	0	0.00	43.65	1	10,191	0.01%
2024/04/02	0	0.00	2	44.10	44.05	-2	10,328	-0.02%
2024/04/01	1	44.30	2	44.60	44.55	-1	10,619	-0.01%
2024/03/29	0.1	44.25	17	44.26	44.10	-16.9	11,020	-0.15%
2024/03/28	10	44.40	5	44.10	44.00	5	11,852	0.04%
2024/03/27	15	44.52	0	0.00	44.45	15	13,593	0.11%
2024/03/26	14	45.08	31	44.52	44.55	-17	14,921	-0.11%
2024/03/25	0	0.00	1	45.60	45.40	-1	15,353	-0.01%
2024/03/22	2	44.56	12	45.17	45.30	-10	16,105	-0.06%
2024/03/21	0	45.25	0	0.00	45.10	0	16,959	0.00%
2024/03/20	22.1	45.33	20	45.10	45.00	2.1	17,230	0.01%
2024/03/19	10	45.76	10	45.65	45.50	0	17,402	0.00%
2024/03/18	0.1	45.40	1	45.95	45.65	-0.9	17,526	-0.01%
2024/03/15	45	45.13	25	44.58	46.45	20	17,778	0.11%
2024/03/14	38	47.32	35.2	47.43	47.10	2.9	17,606	0.02%
2024/03/13	5	49.55	0	0.00	49.00	5	17,484	0.03%
2024/03/12	0	0.00	5.2	49.50	49.45	-5.2	17,429	-0.03%
2024/03/11	2	49.18	0	0.00	49.30	2	17,544	0.01%
2024/03/08	2	48.10	4	48.99	48.65	-2	17,905	-0.01%
2024/03/07	12.3	48.51	15	48.40	48.10	-2.7	18,241	-0.01%
2024/03/06	28	48.90	17	48.62	48.40	11	18,390	0.06%
2024/03/05	2	49.65	1	49.35	49.35	1	18,379	0.01%
2024/03/04	10	49.18	10	49.55	49.65	0	18,350	0.00%
2024/03/01	11	49.53	5	49.95	49.90	6	18,376	0.03%
2024/02/29	1	49.60	3.1	50.16	50.40	-2.1	18,247	-0.01%
2024/02/27	1.1	48.50	1	48.75	48.10	0.1	17,884	0.00%
2024/02/26	11.1	48.91	5	48.85	48.80	6.1	17,833	0.03%
2024/02/23	30.1	49.93	12	49.66	49.65	18.1	17,845	0.10%
2024/02/22	15	48.73	15	49.72	50.00	0	17,821	0.00%
2024/02/20	0	0.00	1.2	48.64	48.65	-1.2	17,675	-0.01%
2024/02/16	1.1	47.18	3	47.58	47.30	-1.9	17,819	-0.01%
2024/02/15	5	46.40	5	46.85	47.20	0	17,961	0.00%
2024/02/02	34.2	48.54	21	48.10	48.20	13.2	17,983	0.07%
2024/01/31	2	49.00	0.1	49.10	48.90	1.9	17,839	0.01%
2024/01/30	12	49.84	0	0.00	49.45	12	17,848	0.07%
2024/01/29	0	0.00	1	50.00	50.00	-1	17,858	-0.01%
2024/01/26	1	49.85	0	0.00	49.75	1	17,882	0.01%
2024/01/25	3.1	49.89	1	50.40	49.75	2.1	17,876	0.01%
2024/01/24	0	51.00	0	0.00	50.50	0	17,811	0.00%
2024/01/23	1.1	50.50	0	0.00	50.20	1.1	17,846	0.01%
2024/01/22	10	49.63	0	0.00	50.70	10	17,889	0.06%
2024/01/19	15	51.90	14	51.48	51.20	1	17,791	0.01%
2024/01/18	1	52.40	6.4	52.38	52.50	-5.4	17,695	-0.03%
2024/01/17	4.1	50.85	0	0.00	51.00	4.1	17,539	0.02%
2024/01/16	8	51.95	0	0.00	52.00	8	17,383	0.05%
2024/01/15	0	0.00	12	53.46	52.80	-12	17,235	-0.07%
2024/01/12	2	52.80	4.1	52.38	52.50	-2.1	17,179	-0.01%
2024/01/11	11	50.78	10	51.00	50.90	1	17,038	0.01%
2024/01/10	44.1	50.80	26	50.78	50.70	18.1	16,960	0.11%
2024/01/09	45.2	52.78	21	52.25	52.40	24.2	16,693	0.14%
2024/01/08	49	56.49	16	56.90	56.20	33	16,210	0.20%
2024/01/05	19	57.11	17	57.11	57.90	2	15,999	0.01%
2024/01/04	13.1	57.30	25.1	57.22	57.00	-11.9	15,558	-0.08%
2024/01/03	21.1	54.98	22.3	55.23	55.00	-1.3	14,793	-0.01%
2024/01/02	39	56.65	84	56.21	54.70	-45	14,512	-0.31%
2023/12/29	1	55.00	9	55.04	55.00	-8	13,941	-0.06%
2023/12/28	15.1	55.47	9	55.69	55.20	6.1	13,906	0.04%
2023/12/27	5	56.68	10	56.99	56.60	-5	13,795	-0.04%
2023/12/26	13	55.13	19	55.19	56.00	-6	13,532	-0.04%
2023/12/25	40	55.98	12	56.90	54.50	28	13,140	0.21%
2023/12/22	64.1	60.29	69	60.06	60.10	-4.9	12,342	-0.04%
2023/12/21	16	56.40	19	57.15	59.60	-3	10,570	-0.03%
2023/12/20	1	51.56	20	53.77	54.50	-19	9,261	-0.21%
2023/12/19	64	53.28	79	52.85	52.30	-15	8,798	-0.17%
2023/12/18	43	52.51	19.1	52.34	52.90	23.9	8,116	0.29%
2023/12/15	18	49.75	7	50.24	50.60	11	7,335	0.15%
2023/12/14	57	49.46	0	0.00	49.05	57	7,080	0.81%
2023/12/13	8	49.85	0	0.00	50.10	8	6,925	0.12%
2023/12/12	7	52.44	24	52.58	51.80	-17	7,366	-0.23%
2023/12/11	14	52.32	17	52.45	52.40	-3	7,192	-0.04%
2023/12/08	10	50.90	1	50.40	51.10	9	6,988	0.13%
2023/12/07	10	50.20	0	0.00	50.10	10	6,981	0.14%
2023/12/06	0	0.00	1	51.00	51.30	-1	6,957	-0.01%
2023/12/05	3	52.23	1	51.40	52.00	2	6,865	0.03%
2023/12/04	6	51.25	65	50.99	52.50	-59	6,511	-0.91%
2023/12/01	2	48.25	3	48.45	48.65	-1	6,098	-0.02%
2023/11/29	0.6	46.75	0	0.00	46.55	0.6	6,006	0.01%
2023/11/28	0	0.00	3	46.95	47.00	-3	6,013	-0.05%
2023/11/22	9	46.14	0	0.00	45.65	9	6,052	0.15%
2023/11/21	3.1	46.50	0	0.00	46.55	3.1	6,010	0.05%
2023/11/15	0	47.35	14	47.61	47.85	-14	6,230	-0.22%
2023/11/14	15	45.98	14	47.57	46.10	1	6,289	0.02%
2023/11/08	1	46.15	0	0.00	46.10	1	6,203	0.02%
2023/11/07	0	0.00	0.6	46.30	46.25	-0.6	6,245	-0.01%
2023/11/03	0.6	47.45	1	47.60	47.70	-0.4	6,210	-0.01%
2023/11/02	0	0.00	1	47.15	47.10	-1	6,237	-0.02%
2023/11/01	0	0.00	2.3	46.24	46.40	-2.3	6,246	-0.04%
2023/10/31	0	0.00	2	46.73	46.20	-2	6,272	-0.03%
2023/10/30	0	0.00	4	46.80	47.45	-4	6,225	-0.06%
2023/10/19	1	46.00	0.3	45.50	45.60	0.7	6,456	0.01%
2023/10/17	0	0.00	1.2	44.81	44.70	-1.2	6,481	-0.02%
2023/10/13	1	45.20	1	45.20	44.25	0	6,610	0.00%
2023/10/12	0.4	45.25	0.3	45.34	45.65	0.1	6,579	0.00%
2023/10/03	1	46.40	1	47.15	46.00	0	7,134	0.00%
2023/10/02	1	47.85	1	47.60	47.35	0	7,230	0.00%
2023/09/27	1	49.25	1	49.50	48.40	0	7,636	0.00%
2023/09/25	13	48.71	0	0.00	49.20	13	9,197	0.14%
2023/09/22	4	49.46	0	0.00	49.50	4	9,463	0.04%
2023/09/21	16	50.31	0	0.00	49.80	16	9,532	0.17%
2023/09/20	1	51.70	37	51.35	51.30	-36	9,490	-0.38%
2023/09/19	10	50.00	13	50.87	50.50	-3	9,382	-0.03%
2023/09/18	3	50.70	5	50.84	50.90	-2	9,376	-0.02%
2023/09/15	0	0.00	21	51.04	50.60	-21	9,386	-0.22%
2023/09/14	1	48.50	7	48.14	48.85	-6	8,722	-0.07%
2023/09/13	3	46.42	0	0.00	46.65	3	8,628	0.03%
2023/09/12	0	0.00	0.6	46.65	46.80	-0.6	8,725	-0.01%
2023/09/11	3	46.07	1	46.35	46.00	2	8,719	0.02%
2023/09/08	0	0.00	1	46.30	46.30	-1	8,781	-0.01%
2023/09/07	1	45.80	0	0.00	45.65	1	8,817	0.01%
2023/09/06	9	46.94	0	0.00	46.30	9	8,880	0.10%
2023/09/05	0	0.00	2	47.35	47.30	-2	8,935	-0.02%
2023/09/04	0.3	46.45	9	45.91	46.50	-8.7	9,162	-0.10%
2023/09/01	2	45.20	1	45.30	44.90	1	9,167	0.01%
2023/08/30	0	0.00	1	45.80	45.85	-1	9,242	-0.01%
2023/08/29	4	45.58	0	0.00	45.35	4	9,324	0.04%
2023/08/25	0.2	46.00	0	0.00	45.90	0.2	9,499	0.00%
2023/08/24	6	46.61	3.4	46.76	46.00	2.6	9,566	0.03%
2023/08/23	1	48.05	0	0.00	47.55	1	9,478	0.01%
2023/08/22	5	48.87	8	48.47	48.70	-3	9,435	-0.03%
2023/08/21	6	49.68	1	49.25	49.30	5	9,449	0.05%
2023/08/18	248	49.31	13	48.65	50.50	235	9,404	2.50%	大買/鉅額交易
2023/08/17	4	46.71	209	47.00	47.90	-205	9,202	-2.23%	大賣/鉅額交易
2023/08/16	0	0.00	64	48.35	47.60	-64	9,232	-0.69%
2023/08/15	5	49.05	3.5	49.10	49.00	1.5	9,236	0.02%
2023/08/14	2	49.88	0	0.00	49.50	2	9,286	0.02%
2023/08/11	8	49.43	0	0.00	50.60	8	9,367	0.09%
2023/08/08	3	50.17	0	0.00	50.10	3	9,472	0.03%
2023/08/07	7.1	50.70	0	0.00	50.50	7.1	9,594	0.07%
2023/08/04	5	51.40	6	51.40	51.60	-1	9,661	-0.01%
2023/08/02	3	50.47	0	0.00	51.10	3	9,689	0.03%
2023/08/01	0	0.00	2	50.80	51.10	-2	9,706	-0.02%
2023/07/31	23	50.70	1	50.30	50.40	22	9,784	0.22%
2023/07/28	2	51.65	12.5	51.52	51.80	-10.5	9,824	-0.11%
2023/07/27	0	0.00	1	50.30	50.40	-1	9,917	-0.01%
2023/07/26	1	49.75	0	0.00	49.45	1	9,944	0.01%
2023/07/25	2	49.38	2	49.45	49.20	0	9,972	0.00%
2023/07/24	13	49.79	0	0.00	49.30	13	10,070	0.13%
2023/07/21	14	50.83	0	0.00	50.90	14	10,120	0.14%
2023/07/20	1	51.60	1	51.40	51.90	0	10,171	0.00%
2023/07/19	1	51.00	0	0.00	50.90	1	10,214	0.01%
2023/07/18	1	51.30	0	0.00	50.40	1	10,362	0.01%
2023/07/14	2	50.20	0.1	50.30	50.40	1.9	10,323	0.02%
2023/07/13	10	49.98	3.5	49.76	49.30	6.5	10,335	0.06%
2023/07/12	6	52.00	4.1	52.05	51.60	1.9	10,261	0.02%
2023/07/11	1	53.70	7	53.50	53.60	-6	10,245	-0.06%
2023/07/10	20	54.76	0	0.00	53.60	20	10,259	0.19%
2023/07/07	7	56.70	0	0.00	56.70	7	10,090	0.07%
2023/07/06	1	57.20	4	58.00	57.60	-3	9,972	-0.03%
2023/07/05	21	57.41	13	57.58	57.70	8	9,939	0.08%
2023/07/04	89	61.53	142	60.36	57.30	-53	9,675	-0.55%	大賣/
2023/07/03	30.9	57.55	19	58.46	58.90	11.9	8,716	0.14%
2023/06/30	9	59.04	9.1	58.99	59.00	-0.1	8,216	0.00%
2023/06/29	1	57.50	0	0.00	57.30	1	7,941	0.01%
2023/06/28	2	58.45	0	0.00	58.40	2	7,880	0.03%
2023/06/27	4	58.65	2	59.60	58.80	2	7,873	0.03%
2023/06/26	3	59.63	2	58.80	58.80	1	7,871	0.01%
2023/06/21	19	59.95	4	59.63	60.20	15	7,865	0.19%
2023/06/20	1	61.30	0	0.00	61.00	1	7,836	0.01%
2023/06/19	11	61.63	0	0.00	61.10	11	7,892	0.14%
2023/06/16	2	62.10	5	62.80	62.60	-3	7,918	-0.04%
2023/06/15	9	61.91	1	61.60	61.70	8	7,940	0.10%
2023/06/14	1	62.70	1	62.10	62.20	0	8,067	0.00%
2023/06/13	0	0.00	0.2	61.94	61.80	-0.2	8,375	0.00%
2023/06/12	13	61.28	2	61.80	62.10	11	8,862	0.12%
2023/06/09	6	61.13	2	61.80	61.80	4	9,553	0.04%
2023/06/08	14	61.71	5.1	61.86	61.50	8.9	9,687	0.09%
2023/06/07	2	59.80	2	59.85	59.80	0	9,917	0.00%
2023/06/06	3.1	59.23	4.8	59.18	59.50	-1.7	9,925	-0.02%
2023/06/05	1	58.00	1	58.30	58.00	0	9,958	0.00%
2023/06/02	1	57.90	1	58.10	58.10	0	10,005	0.00%
2023/06/01	9	57.48	2	57.00	57.10	7	10,059	0.07%
2023/05/31	3	58.93	8	58.90	58.00	-5	10,104	-0.05%
2023/05/30	5	59.18	0	0.00	58.70	5	10,281	0.05%
2023/05/29	0	0.00	5.6	60.14	60.00	-5.6	10,361	-0.05%
2023/05/26	2	58.90	3.1	58.65	58.90	-1.1	10,595	-0.01%
2023/05/25	2	59.45	1	59.00	58.70	1	10,907	0.01%
2023/05/24	6	60.20	4	60.20	60.10	2	11,227	0.02%
2023/05/23	5	60.30	4	60.55	60.10	1	11,458	0.01%
2023/05/22	6	60.17	4	60.40	60.20	2	11,482	0.02%
2023/05/19	3	60.20	2	60.20	60.30	1	11,432	0.01%
2023/05/18	4.1	60.10	4	60.05	59.60	0.1	11,369	0.00%
2023/05/17	0	0.00	2	60.25	60.20	-2	11,390	-0.02%
2023/05/16	2	59.65	3	59.90	59.60	-1	11,367	-0.01%
2023/05/15	0	0.00	3	59.20	60.20	-3	11,413	-0.03%
2023/05/12	2	59.15	1	59.20	59.20	1	11,434	0.01%
2023/05/11	5	59.78	3	59.97	59.10	2	11,447	0.02%
2023/05/10	3	61.13	3	61.57	61.60	0	11,368	0.00%
2023/05/09	3	60.10	3	60.03	60.20	0	11,394	0.00%
2023/05/08	3	59.60	4.5	59.76	59.40	-1.5	11,536	-0.01%
2023/05/05	1	59.50	1	60.00	59.50	0	11,898	0.00%
2023/05/04	2	60.10	0	0.00	60.10	2	11,984	0.02%
2023/05/03	3.2	61.19	1	61.50	60.50	2.2	12,004	0.02%
2023/05/02	2	63.70	20	63.21	63.20	-18	11,970	-0.15%
2023/04/28	3	65.07	1	65.60	65.00	2	12,084	0.02%
2023/04/27	2	62.80	0	0.00	63.70	2	12,176	0.02%
2023/04/26	3	63.37	0	0.00	63.70	3	12,253	0.02%
2023/04/25	0	0.00	2	64.35	64.20	-2	12,258	-0.02%
2023/04/21	5	65.88	0	0.00	65.00	5	12,497	0.04%
2023/04/20	1	68.30	0	0.00	67.70	1	12,473	0.01%
2023/04/19	2	68.30	2	68.80	68.00	0	12,630	0.00%
2023/04/18	6	69.67	1	70.30	69.00	5	12,772	0.04%
2023/04/17	0	0.00	6.2	70.84	70.50	-6.2	12,889	-0.05%
2023/04/14	11	68.69	12	68.97	69.90	-1	13,041	-0.01%
2023/04/13	5	68.38	5.5	68.96	68.50	-0.5	13,235	0.00%
2023/04/12	0	0.00	2	69.10	68.80	-2	13,442	-0.01%
2023/04/11	1	68.70	0	0.00	68.60	1	13,740	0.01%
2023/04/06	3.2	68.26	0	0.00	67.80	3.2	14,953	0.02%
2023/03/31	1	68.90	1	68.70	68.50	0	15,727	0.00%
2023/03/30	1	68.70	0	0.00	68.50	1	17,126	0.01%
2023/03/29	11.1	69.12	0	0.00	68.80	11.1	17,649	0.06%
2023/03/27	2	70.05	2	70.30	69.70	0	18,992	0.00%
2023/03/24	2	69.85	1	70.00	70.50	1	19,983	0.01%
2023/03/23	5	69.86	1	70.10	69.90	4	20,125	0.02%
2023/03/22	0	0.00	2	69.95	70.40	-2	20,171	-0.01%
2023/03/21	3	69.30	0	0.00	69.00	3	20,226	0.01%
2023/03/20	1	69.60	3	70.47	69.60	-2	20,233	-0.01%
2023/03/17	0.5	69.00	2	68.80	69.00	-1.5	20,203	-0.01%
2023/03/16	15	68.97	2	69.20	68.20	13	20,128	0.06%
2023/03/15	14	71.37	7.3	71.73	71.00	6.7	19,886	0.03%
2023/03/14	35	73.07	0	0.00	72.50	35	19,571	0.18%
2023/03/13	1	80.50	6	79.48	80.50	-5	18,898	-0.03%
2023/03/10	16	81.37	12	79.77	79.10	4	18,755	0.02%
2023/03/09	0	0.00	2	80.40	80.10	-2	18,527	-0.01%
2023/03/08	3	78.73	0	0.00	79.00	3	18,647	0.02%
2023/03/07	0	0.00	3	80.97	80.70	-3	18,699	-0.02%
2023/03/06	2	80.75	5	80.78	80.60	-3	18,803	-0.02%
2023/03/03	10.1	80.70	3.6	80.56	81.10	6.5	19,016	0.03%
2023/03/02	0	0.00	34	80.48	80.70	-34	19,149	-0.18%
2023/03/01	1	77.50	1.5	78.00	78.60	-0.5	18,998	0.00%
2023/02/24	1	79.00	1.2	79.49	79.60	-0.2	18,961	0.00%
2023/02/23	1	79.20	5	79.44	79.20	-4	18,829	-0.02%
2023/02/22	8	77.84	10	77.71	76.70	-2	18,592	-0.01%
2023/02/21	9	76.62	16.2	76.89	77.50	-7.2	18,344	-0.04%
2023/02/20	5	73.80	4.5	73.75	74.00	0.6	18,296	0.00%
2023/02/17	8	72.82	2	73.10	73.30	6	18,522	0.03%
2023/02/16	0	74.10	0	0.00	73.70	0	18,664	0.00%
2023/02/15	3.2	74.12	2	74.30	73.70	1.2	19,073	0.01%
2023/02/14	2	75.05	1	74.50	74.80	1	19,329	0.01%
2023/02/13	3	73.60	6.3	73.95	73.80	-3.3	19,474	-0.02%
2023/02/10	5	75.72	1	75.70	75.50	4	19,706	0.02%
2023/02/09	1	77.10	1	77.70	76.90	0	20,025	0.00%
2023/02/08	2	78.15	2	77.65	77.90	0	20,279	0.00%
2023/02/06	9	76.92	7	77.87	76.10	2	20,482	0.01%
2023/02/03	4	81.00	8.3	80.34	79.50	-4.3	20,459	-0.02%
2023/02/02	4	77.65	4	78.28	78.60	0	20,220	0.00%
2023/02/01	0	76.30	3	76.53	76.70	-3	20,217	-0.01%
2023/01/31	5	76.08	5	75.76	75.90	0	20,313	0.00%
2023/01/30	3	74.27	4	74.15	75.60	-1	20,414	0.00%
2023/01/17	18	74.11	7.2	74.12	73.60	10.8	20,433	0.05%
2023/01/16	5.9	73.49	3	73.77	73.70	2.9	20,475	0.01%
2023/01/13	10	74.34	1	74.40	74.50	9	20,424	0.04%
2023/01/12	9	75.36	6	74.72	74.10	3	20,536	0.01%
2023/01/11	8	76.89	3	76.80	76.10	5	20,473	0.02%
2023/01/10	5	76.94	7	77.66	76.50	-2	20,444	-0.01%
2023/01/09	14	77.35	4	77.25	77.50	10	20,639	0.05%
2023/01/06	4.2	76.82	3	77.23	77.80	1.2	20,709	0.01%
2023/01/05	14	78.43	13	78.04	77.10	1	20,762	0.00%
2023/01/04	8	78.01	12	77.74	77.10	-4	20,903	-0.02%
2023/01/03	5	80.38	6	80.17	79.20	-1	20,825	0.00%
2022/12/30	9	80.67	1	80.60	80.10	8	20,753	0.04%
2022/12/29	5.1	79.02	6	79.12	79.20	-0.9	20,637	0.00%
2022/12/28	11.1	80.16	8.3	79.94	79.00	2.8	20,583	0.01%
2022/12/27	5	84.04	10.1	83.71	82.10	-5.1	20,463	-0.02%
2022/12/26	12.2	83.82	15.1	83.33	82.40	-2.9	20,553	-0.01%
2022/12/23	16.1	85.26	12	85.58	86.20	4.1	20,344	0.02%
2022/12/22	39.2	84.63	54.6	85.18	87.20	-15.5	19,732	-0.08%
2022/12/21	5.7	79.11	4.2	79.10	79.80	1.5	18,579	0.01%
2022/12/20	6	77.52	7	77.44	76.70	-1	18,285	-0.01%
2022/12/19	32	78.75	31	78.34	76.20	1	18,086	0.01%
2022/12/16	37.1	76.94	40.1	75.78	78.80	-3	17,509	-0.02%
2022/12/15	2	71.75	12	72.25	72.50	-10	16,827	-0.06%
2022/12/14	10	69.76	10	69.75	70.70	0	17,223	0.00%
2022/12/13	3	70.07	9	70.54	70.30	-6	17,331	-0.03%
2022/12/12	5	69.58	5	70.24	69.30	0	17,584	0.00%
2022/12/09	1	69.90	1	70.10	70.10	0	17,814	0.00%
2022/12/08	17	68.65	15	68.63	68.60	2	18,088	0.01%
2022/12/07	9.4	69.32	4.3	70.47	69.10	5.2	18,250	0.03%
2022/12/06	22	72.12	11	72.38	70.60	11	18,254	0.06%
2022/12/05	3	74.40	1	75.20	74.30	2	18,390	0.01%
2022/12/02	3	74.73	10	74.80	74.50	-7	18,584	-0.04%
2022/12/01	3.1	75.85	3	76.23	75.30	0.1	18,774	0.00%
2022/11/30	0.2	74.80	4.1	74.80	76.10	-4	18,698	-0.02%
2022/11/29	13.1	74.38	2	73.90	74.70	11.1	18,769	0.06%
2022/11/28	16	74.13	12	74.38	72.90	4	18,998	0.02%
2022/11/25	4	76.30	4	76.35	74.90	0	18,973	0.00%
2022/11/24	4.1	73.16	10.2	73.21	75.40	-6.2	19,000	-0.03%
2022/11/23	1.2	70.32	5.2	70.89	71.10	-4	18,785	-0.02%
2022/11/22	9	69.79	8.1	69.98	69.10	1	18,934	0.01%
2022/11/21	17.1	70.47	11	70.59	69.50	6.1	18,878	0.03%
2022/11/18	5.1	73.05	2.1	74.05	71.80	3.1	18,843	0.02%
2022/11/17	0	0.00	1	75.50	74.20	-1	18,944	-0.01%
2022/11/16	12.1	74.73	13	74.90	75.30	-0.9	18,910	0.00%
2022/11/15	1	73.00	3	74.70	74.60	-2	18,998	-0.01%
2022/11/14	3.1	74.33	4	74.25	74.10	-0.9	18,805	0.00%
2022/11/11	14.1	74.98	14.3	74.62	73.50	-0.2	18,698	0.00%
2022/11/10	2.3	73.43	7	73.89	74.40	-4.7	18,395	-0.03%
2022/11/09	2	72.45	3	71.37	72.00	-1	18,244	-0.01%
2022/11/08	13	71.55	8	71.40	70.40	5	18,282	0.03%
2022/11/07	1	69.70	15.5	69.22	70.00	-14.5	18,009	-0.08%
2022/11/04	6.5	66.20	10.1	66.97	66.60	-3.7	17,759	-0.02%
2022/11/03	11.1	65.40	7	65.77	65.80	4.1	17,605	0.02%
2022/11/02	6	66.77	7.2	68.03	66.50	-1.2	17,748	-0.01%
2022/11/01	23.2	67.72	11	67.95	66.00	12.2	17,590	0.07%
2022/10/31	8	67.41	7	67.24	67.70	1	17,596	0.01%
2022/10/28	0	0.00	1	70.40	68.50	-1	17,585	-0.01%
2022/10/27	3.3	69.80	6	69.12	70.50	-2.7	17,529	-0.02%
2022/10/26	3	68.43	3	68.40	69.20	0	17,483	0.00%
2022/10/25	1.1	67.72	1.8	68.23	67.70	-0.7	17,395	0.00%
2022/10/24	2	68.95	2	69.20	68.50	0	17,586	0.00%
2022/10/21	1	66.50	1	67.10	66.50	0	17,570	0.00%
2022/10/20	1	63.40	3	63.90	66.90	-2	17,578	-0.01%
2022/10/19	0.2	68.20	1.2	68.64	67.90	-1	17,706	-0.01%
2022/10/18	10	67.10	13.2	66.44	67.00	-3.2	17,674	-0.02%
2022/10/17	4.1	63.95	2.1	64.11	64.90	1.9	17,705	0.01%
2022/10/14	7	70.24	15.1	68.00	68.80	-8.1	17,512	-0.05%
2022/10/13	8.1	66.85	17.1	68.05	65.40	-9	17,873	-0.05%
2022/10/12	25.1	68.60	26	68.88	68.30	-0.9	18,252	0.00%
2022/10/11	17.1	72.15	7	72.34	72.20	10.1	18,103	0.06%
2022/10/07	7	73.97	5	74.08	73.20	2	17,998	0.01%
2022/10/06	3	72.27	2	72.90	73.60	1	18,048	0.01%
2022/10/05	7	73.83	12.1	73.67	72.90	-5.1	18,103	-0.03%
2022/10/04	10	71.29	13	71.78	71.60	-3	18,225	-0.02%
2022/10/03	3	70.33	6.1	70.06	70.30	-3.1	18,110	-0.02%
2022/09/30	12	65.97	9	65.16	66.80	3	17,994	0.02%
2022/09/29	6	66.82	11	67.44	66.50	-5	17,966	-0.03%
2022/09/28	6.1	67.87	11.1	68.21	65.70	-5	17,990	-0.03%
2022/09/27	7	70.68	5.1	70.64	71.00	2	18,355	0.01%
2022/09/26	9	71.79	12	71.03	69.40	-3	18,480	-0.02%
2022/09/23	6.6	76.47	3.3	77.05	74.90	3.3	18,620	0.02%
2022/09/22	8	76.11	6	75.81	74.70	2	18,861	0.01%
2022/09/21	47	77.02	46.2	76.72	78.30	0.8	19,104	0.00%
2022/09/20	6	75.55	11	75.62	75.10	-5	19,163	-0.03%
2022/09/19	17.3	77.18	15.2	77.18	74.10	2.2	19,630	0.01%
2022/09/16	26	79.74	11	78.66	80.70	15	19,925	0.08%
2022/09/15	3.2	79.78	7.1	81.29	80.70	-3.9	20,286	-0.02%
2022/09/14	17	77.43	13	75.31	79.10	4	20,546	0.02%
2022/09/13	3.3	77.98	24.7	77.84	77.70	-21.4	20,614	-0.10%
2022/09/12	72.3	78.44	280	77.30	76.90	-207.7	20,925	-0.99%	大賣/鉅額交易
2022/09/08	17	73.86	13	73.24	74.10	4	20,836	0.02%
2022/09/07	7	73.97	6	74.85	74.50	1	20,908	0.00%
2022/09/06	8	77.08	7.2	77.43	76.80	0.9	20,750	0.00%
2022/09/05	21.1	77.86	36.2	77.96	76.20	-15.1	20,692	-0.07%
2022/09/02	17.2	81.52	17	79.88	78.00	0.2	20,581	0.00%
2022/09/01	12	84.81	11.1	84.30	83.70	0.9	20,346	0.00%
2022/08/31	2.2	83.88	3.3	85.11	86.80	-1.1	20,415	-0.01%
2022/08/30	2	86.45	1	86.40	86.10	1	20,129	0.00%
2022/08/29	22.2	87.31	5	86.82	86.30	17.2	20,111	0.09%
2022/08/26	6	93.82	1	93.30	93.10	5	20,046	0.02%
2022/08/25	0	0.00	11	92.85	92.80	-11	20,010	-0.05%
2022/08/24	12	93.19	8	93.99	91.30	4	20,068	0.02%
2022/08/23	1	95.19	1	95.00	94.60	0	20,090	0.00%
2022/08/22	9.3	95.65	1	95.40	95.10	8.3	20,154	0.04%
2022/08/19	3	100.83	1	101.00	100.50	2	20,021	0.01%
2022/08/18	3	101.17	3	100.83	101.00	0	20,220	0.00%
2022/08/17	0.2	101.00	0	0.00	101.50	0.2	20,697	0.00%
2022/08/16	3	100.00	8	100.06	99.90	-5	21,251	-0.02%
2022/08/15	3.2	101.78	1	101.50	101.50	2.2	21,871	0.01%
2022/08/12	0	0.00	1	104.00	104.50	-1	21,770	0.00%
2022/08/11	1.4	103.50	0	0.00	103.00	1.4	21,901	0.01%
2022/08/10	4.1	103.78	2	105.25	103.00	2.1	21,885	0.01%
2022/08/09	2	105.00	2	105.25	105.00	0	21,937	0.00%
2022/08/05	12	106.04	16	106.66	107.50	-4	21,846	-0.02%
2022/08/04	1	102.00	0	0.00	104.00	1	21,921	0.00%
2022/08/03	1	105.00	2	105.00	104.50	-1	21,955	0.00%
2022/08/02	10	104.50	11	104.91	105.00	-1	22,088	0.00%
2022/08/01	10.1	107.50	10	107.00	107.50	0.1	22,109	0.00%
2022/07/29	5	106.60	7	106.07	107.00	-2	22,202	-0.01%
2022/07/28	14	102.71	14	103.46	102.00	0	22,118	0.00%
2022/07/27	6	103.00	25	103.22	104.50	-19	22,091	-0.09%
2022/07/26	14	101.57	9	101.33	100.50	5	22,099	0.02%
2022/07/25	10	104.50	11	105.05	104.00	-1	21,952	0.00%
2022/07/22	2	105.75	2	106.00	106.50	0	21,993	0.00%
2022/07/21	6	105.75	2	105.75	105.50	4	22,013	0.02%
2022/07/20	35	107.53	4.2	106.14	103.50	30.8	21,989	0.14%
2022/07/19	12.2	128.00	12.5	129.72	131.00	-0.3	21,598	0.00%
2022/07/18	3.1	120.63	1	121.00	121.00	2.1	21,147	0.01%
2022/07/15	0.1	117.75	0	119.50	117.00	0.1	21,144	0.00%
2022/07/14	0	0.00	6	116.00	118.50	-6	21,219	-0.03%
2022/07/13	2	116.00	5	115.40	113.50	-3	21,063	-0.01%
2022/07/12	17.5	113.99	14	114.68	112.00	3.5	20,966	0.02%
2022/07/11	3.1	120.03	2	119.25	120.50	1.1	20,719	0.01%
2022/07/08	16	120.47	18	121.11	120.50	-2	20,675	-0.01%
2022/07/06	2	114.00	2	113.25	113.50	0	20,500	0.00%
2022/07/05	18	115.25	15	115.00	116.00	3	20,405	0.01%
2022/07/04	4	114.25	7	112.21	115.50	-3	19,948	-0.02%
2022/07/01	14	116.50	10	117.50	111.00	4	19,836	0.02%
2022/06/30	24	118.25	22	118.82	119.00	2	19,480	0.01%
2022/06/29	7.1	123.01	6	122.92	120.00	1.1	19,155	0.01%
2022/06/28	6.5	127.77	4	126.13	128.00	2.5	18,787	0.01%
2022/06/27	5.1	123.74	7.1	125.09	128.00	-2	18,412	-0.01%
2022/06/24	7	116.36	9.8	117.12	116.50	-2.8	17,937	-0.02%
2022/06/23	16.1	114.02	9	113.94	110.50	7.1	17,617	0.04%
2022/06/22	4	122.12	8	117.81	120.00	-4	17,276	-0.02%
2022/06/21	2.5	121.03	6	123.17	123.50	-3.5	16,758	-0.02%
2022/06/20	15.3	123.40	15	123.36	119.50	0.2	16,534	0.00%
2022/06/17	5	131.80	12	131.33	131.00	-7	16,156	-0.04%
2022/06/16	11.1	136.17	2	134.00	131.00	9.1	15,984	0.06%
2022/06/15	2.2	142.42	0	0.00	140.50	2.2	16,030	0.01%
2022/06/14	7	143.29	3	142.67	143.00	4	16,380	0.02%
2022/06/13	6	144.58	0.7	144.50	143.00	5.3	17,312	0.03%
2022/06/10	9.4	151.19	4	151.50	150.00	5.4	17,735	0.03%
2022/06/09	9.3	156.16	3	156.50	155.00	6.3	17,977	0.04%
2022/06/08	3	160.33	4	161.00	161.50	-1	18,124	-0.01%
2022/06/07	1	158.50	1	160.00	159.00	0	18,565	0.00%
2022/06/06	4	161.50	5	161.20	158.50	-1	19,086	-0.01%
2022/06/02	2	159.00	1	159.00	158.50	1	19,672	0.01%
2022/06/01	2	160.75	2	159.25	159.50	0	20,734	0.00%
2022/05/31	8	158.56	6	158.16	157.00	2	22,047	0.01%
2022/05/30	2.2	159.09	4	160.25	158.50	-1.8	22,405	-0.01%
2022/05/27	1.1	157.64	4.1	159.49	160.50	-3	22,706	-0.01%
2022/05/26	1.1	159.62	1	162.00	156.50	0.1	23,032	0.00%
2022/05/25	22	161.48	11.2	160.28	160.50	10.8	23,196	0.05%
2022/05/24	8.1	164.42	7.1	163.71	161.50	1	23,415	0.00%
2022/05/23	2	162.76	27.3	160.39	163.50	-25.3	23,452	-0.11%
2022/05/19	4.2	144.13	3	144.50	146.00	1.2	24,528	0.00%
2022/05/18	4	145.13	6	146.83	147.50	-2	25,491	-0.01%
2022/05/17	7	144.64	3.1	144.04	143.00	4	26,034	0.02%
2022/05/16	5	150.30	7	151.07	148.00	-2	26,380	-0.01%
2022/05/13	0.1	153.50	0	0.00	153.50	0.1	26,755	0.00%
2022/05/12	6	150.08	3	149.83	148.50	3	27,852	0.01%
2022/05/11	0.1	151.52	5	152.20	151.50	-4.9	28,048	-0.02%
2022/05/10	7	149.57	12.5	151.00	151.50	-5.5	28,426	-0.02%
2022/05/09	10	148.85	1	151.50	148.00	9	28,842	0.03%
2022/05/06	2	148.50	4	148.63	151.50	-2	29,843	-0.01%
2022/05/05	3	152.50	6	152.75	153.00	-3	29,960	-0.01%
2022/05/04	4	149.13	13	149.88	148.50	-9	29,923	-0.03%
2022/05/03	2	143.50	2	146.00	146.00	0	30,123	0.00%
2022/04/29	14	146.43	2	146.00	146.00	12	30,426	0.04%
2022/04/28	5.2	144.09	6	141.83	142.00	-0.8	30,615	0.00%
2022/04/27	3	141.18	5	141.90	144.00	-2	30,648	-0.01%
2022/04/26	4	148.12	2	146.00	145.00	2	30,761	0.01%
2022/04/25	8.1	149.14	5	149.60	148.00	3.1	30,860	0.01%
2022/04/22	3	155.67	6	157.08	156.00	-3	30,890	-0.01%
2022/04/21	3	158.50	7	158.00	157.50	-4	31,098	-0.01%
2022/04/20	3	156.67	3	155.83	155.50	0	31,348	0.00%
2022/04/19	1.5	154.01	1	155.50	156.00	0.5	31,482	0.00%
2022/04/18	3	151.33	2	151.25	151.00	1	31,728	0.00%
2022/04/15	5	154.80	5.1	155.60	155.00	-0.1	32,036	0.00%
2022/04/14	3	158.67	1	160.00	154.50	2	32,163	0.01%
2022/04/13	3	156.67	1	158.00	158.00	2	32,253	0.01%
2022/04/12	6	150.17	4	151.63	153.00	2	32,311	0.01%
2022/04/11	4.3	154.16	6	153.33	151.50	-1.7	32,351	-0.01%
2022/04/08	1	155.50	2.2	155.23	154.00	-1.2	32,947	0.00%
2022/04/07	9.6	152.74	2	150.00	149.50	7.6	33,063	0.02%
2022/04/06	4.7	154.76	2	155.50	156.00	2.7	33,093	0.01%
2022/04/01	10	158.25	7.5	159.30	160.00	2.5	33,478	0.01%
2022/03/31	2.1	157.07	3	158.00	158.50	-0.9	33,528	0.00%
2022/03/30	4.9	156.53	4	159.38	160.00	0.9	33,688	0.00%
2022/03/29	3.5	156.43	3	156.00	154.50	0.5	33,769	0.00%
2022/03/28	4.1	153.16	3	154.50	156.00	1.1	34,092	0.00%
2022/03/25	5.7	154.99	1	155.00	153.50	4.7	34,467	0.01%
2022/03/24	2	160.75	0	0.00	160.00	2	34,857	0.01%
2022/03/23	225	165.46	0.2	163.50	163.00	224.8	35,566	0.63%	大買/鉅額交易
2022/03/22	1.3	164.23	1	166.00	162.50	0.3	36,222	0.00%
2022/03/21	2	164.50	2.1	164.71	163.00	-0.1	37,126	0.00%
2022/03/18	10	162.40	6.5	162.42	163.00	3.5	38,261	0.01%
2022/03/17	9.2	165.15	12	163.75	168.00	-2.8	38,841	-0.01%
2022/03/16	21.7	166.73	12	166.67	161.50	9.7	39,919	0.02%
2022/03/15	2	178.75	0.9	174.38	172.50	1.1	39,944	0.00%
2022/03/14	1.4	180.42	5.4	179.61	182.00	-4	41,030	-0.01%
2022/03/11	9	174.83	4	175.13	175.00	5	42,473	0.01%
2022/03/10	9.1	179.61	10.2	178.55	176.50	-1.1	43,249	0.00%
2022/03/09	10	173.35	10	173.80	174.00	0	43,857	0.00%
2022/03/08	19.9	175.89	16.1	174.39	170.50	3.8	44,460	0.01%
2022/03/07	53.1	188.57	46	184.79	180.00	7.1	43,865	0.02%
2022/03/04	61.4	198.27	64.3	199.52	192.00	-2.9	43,042	-0.01%
2022/03/03	12	194.41	8	194.81	192.00	4	41,921	0.01%
2022/03/02	6.1	193.49	8.1	191.19	190.50	-2.1	41,774	0.00%
2022/03/01	4.1	192.04	4.2	193.43	193.00	-0.1	41,636	0.00%
2022/02/25	2	187.25	4	186.75	187.00	-2	41,391	0.00%
2022/02/24	15.2	184.97	17	183.38	182.00	-1.8	41,218	0.00%
2022/02/23	16	187.94	20	189.38	190.00	-4	40,843	-0.01%
2022/02/22	23.3	185.06	15	182.60	181.50	8.3	40,488	0.02%
2022/02/21	21.4	196.79	17.3	196.97	195.00	4.1	39,762	0.01%
2022/02/18	21.1	188.76	29.2	194.04	194.50	-8.1	39,031	-0.02%
2022/02/17	18.1	184.67	24	185.33	183.00	-6	38,225	-0.02%
2022/02/16	12	183.04	16.1	183.97	183.50	-4.1	37,912	-0.01%
2022/02/15	12	181.04	9.1	179.30	178.50	2.9	38,206	0.01%
2022/02/14	16.2	180.27	15.4	180.53	180.00	0.8	38,783	0.00%
2022/02/11	14.1	174.75	14.2	174.98	172.00	-0.2	38,390	0.00%
2022/02/10	11.3	173.60	13.1	175.47	175.50	-1.8	39,037	0.00%
2022/02/09	10	175.35	10.4	173.05	173.50	-0.4	39,741	0.00%
2022/02/08	26	169.23	32.8	169.55	172.00	-6.8	39,830	-0.02%
2022/02/07	4	157.25	10	157.75	162.00	-6	39,996	-0.01%
2022/01/26	8	148.56	6	148.08	147.50	2	41,239	0.00%
2022/01/25	9	148.06	1.5	148.62	145.50	7.5	41,581	0.02%
2022/01/24	17.2	151.17	8	149.94	153.00	9.2	41,813	0.02%
2022/01/21	10.5	156.47	4.2	153.61	151.50	6.3	42,137	0.02%
2022/01/20	2	162.00	3	161.67	161.00	-1	42,290	0.00%
2022/01/19	6.3	162.55	4.5	164.06	161.50	1.8	42,524	0.00%
2022/01/18	7.6	167.13	5.3	166.47	166.00	2.3	42,715	0.01%
2022/01/17	4	167.75	2	168.26	166.00	2	43,550	0.00%
2022/01/14	9	170.50	10	170.60	173.50	-1	44,029	0.00%
2022/01/13	12	173.79	9.2	171.04	168.50	2.9	44,460	0.01%
2022/01/12	8	180.13	9.2	177.04	176.00	-1.2	44,725	0.00%
2022/01/11	8.1	180.43	12	181.50	181.50	-4	45,521	-0.01%
2022/01/10	10.2	181.78	11.1	181.00	179.50	-0.9	46,605	0.00%
2022/01/07	13.1	190.18	14	187.50	187.50	-1	47,315	0.00%
2022/01/06	11	191.91	13	191.35	191.00	-2	48,866	0.00%
2022/01/05	8.1	190.93	7.1	191.36	191.00	1	49,726	0.00%
2022/01/04	11	187.50	12	189.50	191.50	-1	50,499	0.00%
2022/01/03	13.3	188.83	14.3	190.86	187.50	-1	51,296	0.00%
2021/12/30	5.3	198.90	4	198.75	198.50	1.2	51,827	0.00%
2021/12/29	2.2	201.05	2	202.00	201.00	0.2	52,778	0.00%
2021/12/28	19	203.76	12	202.83	200.50	7	54,654	0.01%
2021/12/27	2.2	199.23	5.1	198.81	199.00	-2.9	55,451	-0.01%
2021/12/24	24.5	201.52	26.4	200.48	199.00	-1.9	56,326	0.00%
2021/12/23	13.1	205.44	5.2	203.52	200.00	7.9	56,322	0.01%
2021/12/22	19.2	205.05	22.2	203.01	204.00	-3	56,540	-0.01%
2021/12/21	10	201.75	10.1	206.49	207.00	-0.1	56,543	0.00%
2021/12/20	9.1	198.96	7.1	198.85	199.00	2.1	56,620	0.00%
2021/12/17	11.8	201.92	14.1	200.48	200.00	-2.4	56,644	0.00%
2021/12/16	6	200.42	6	199.08	196.50	0	56,315	0.00%
2021/12/15	18.1	194.91	20.1	196.92	199.00	-2.1	56,196	0.00%
2021/12/14	29.7	198.98	25.3	197.30	189.50	4.4	56,156	0.01%
2021/12/13	36.5	207.10	28.7	203.86	201.50	7.9	55,319	0.01%
2021/12/10	74.6	207.67	72.6	208.42	210.50	2	55,553	0.00%
2021/12/09	39.3	199.47	55.7	202.82	208.00	-16.3	54,894	-0.03%
2021/12/08	42.6	197.72	38.2	198.47	197.00	4.5	54,715	0.01%
2021/12/07	32.2	182.04	59.7	182.73	191.00	-27.5	54,241	-0.05%
2021/12/06	18.3	173.42	33.3	174.23	176.50	-15.1	53,587	-0.03%
2021/12/03	37.6	168.34	12.2	167.24	164.50	25.3	53,625	0.05%
2021/12/02	9.2	163.82	9.6	162.94	169.50	-0.4	53,692	0.00%
2021/12/01	1.2	156.60	2.2	154.79	154.50	-1	53,099	0.00%
2021/11/30	1.1	155.97	1.4	156.00	156.50	-0.4	53,553	0.00%
2021/11/29	16.6	153.83	2.5	152.80	153.00	14	54,150	0.03%
2021/11/26	5.4	154.99	5.5	154.23	152.00	-0.1	55,260	0.00%
2021/11/25	4	157.38	4	156.38	157.50	0	55,943	0.00%
2021/11/24	0	154.00	0	0.00	154.00	0	56,530	0.00%
2021/11/23	4	156.13	1	157.50	154.00	3	58,328	0.01%
2021/11/22	5.3	156.46	2.3	158.26	154.50	3	60,206	0.00%
2021/11/19	5.3	158.22	3	156.83	156.00	2.3	61,871	0.00%
2021/11/18	1.2	160.57	5.3	161.43	160.50	-4.1	64,140	-0.01%
2021/11/17	6.1	158.01	5	158.40	158.50	1.1	66,010	0.00%
2021/11/16	3.3	159.15	6.1	160.59	161.00	-2.8	67,378	0.00%
2021/11/15	3.2	159.91	8	160.06	157.00	-4.8	69,856	-0.01%
2021/11/12	9.6	159.80	13.2	161.09	159.00	-3.6	71,211	-0.01%
2021/11/11	13.2	168.73	29.1	172.51	159.50	-15.9	71,484	-0.02%
2021/11/10	19.1	184.40	19	181.79	177.00	0.1	72,107	0.00%
2021/11/09	60.3	188.37	39.3	186.92	183.50	21.1	73,224	0.03%
2021/11/08	29.7	186.88	29.6	183.77	190.00	0.1	73,787	0.00%
2021/11/05	19.2	174.73	19.3	174.86	178.00	-0.1	74,735	0.00%
2021/11/04	35.4	176.69	29.5	177.78	174.50	5.9	76,083	0.01%
2021/11/03	24.5	171.83	15.8	172.26	171.50	8.8	76,323	0.01%
2021/11/02	8.1	162.00	10.1	162.26	161.00	-2	76,868	0.00%
2021/11/01	6.1	159.84	5	163.00	158.50	1.1	77,612	0.00%
2021/10/29	4.2	160.76	6	159.83	160.00	-1.8	78,267	0.00%
2021/10/28	8.1	155.80	6	155.92	153.50	2.1	79,584	0.00%
2021/10/27	1	154.50	1	153.50	153.00	0	82,036	0.00%
2021/10/26	41.2	159.08	43.2	158.40	157.00	-1.9	84,992	0.00%
2021/10/25	18.2	156.44	13.4	158.05	157.50	4.8	87,571	0.01%
2021/10/22	11	155.59	10	154.50	152.50	1	90,066	0.00%
2021/10/21	15	163.07	21	163.88	159.00	-6	91,770	-0.01%
2021/10/20	10	161.45	10	161.25	159.50	0	92,550	0.00%
2021/10/19	29	160.65	30	162.10	158.00	-1	94,278	0.00%
2021/10/18	59.1	153.65	59.1	154.62	160.00	0	96,471	0.00%
2021/10/15	63	161.68	55	161.47	161.00	8	97,931	0.01%
2021/10/14	24	161.46	34	162.38	164.50	-10	98,982	-0.01%
2021/10/13	39	159.08	54	158.23	155.00	-15	99,248	-0.02%
2021/10/12	44	157.56	31.2	157.34	153.50	12.9	101,711	0.01%
2021/10/08	22	167.64	20	166.35	169.50	2	102,911	0.00%
2021/10/07	17	171.53	15.1	170.76	171.50	2	105,121	0.00%
2021/10/06	36	164.63	34.1	164.96	161.50	2	106,167	0.00%
2021/10/05	99.1	163.42	102	165.74	173.00	-2.9	107,309	0.00%	大賣/
2021/10/04	18	171.33	25	171.49	165.50	-7	108,342	-0.01%
2021/10/01	16	191.91	21	187.83	183.50	-5	110,613	0.00%
2021/09/30	6.1	203.33	7.1	203.00	203.50	-1	112,158	0.00%
2021/09/29	18	201.31	14	202.36	200.50	4	113,993	0.00%
2021/09/28	18.1	202.32	7	202.14	203.50	11.1	115,755	0.01%
2021/09/27	12	214.71	12.1	213.50	208.00	-0.1	117,732	0.00%
2021/09/24	27.2	212.50	32	214.80	215.00	-4.8	121,860	0.00%
2021/09/23	7	208.50	13	209.08	207.50	-6	123,853	0.00%
2021/09/22	10	204.50	8	204.00	203.00	2	127,961	0.00%
2021/09/17	17	208.32	14	207.64	210.00	3	129,019	0.00%
2021/09/16	8	202.25	4	202.13	200.50	4	131,239	0.00%
2021/09/15	41.1	201.09	41	200.84	205.00	0.1	132,972	0.00%
2021/09/14	12.1	208.65	6	209.33	201.50	6.1	136,191	0.00%
2021/09/13	12.7	213.28	17.1	211.59	210.00	-4.3	138,442	0.00%
2021/09/10	31.1	210.25	29.1	211.11	211.50	2	139,336	0.00%
2021/09/09	35.2	209.00	28.1	208.52	207.50	7.1	140,530	0.01%
2021/09/08	15.1	212.22	11	212.87	213.00	4	141,059	0.00%
2021/09/07	18.2	206.69	16.2	208.99	209.50	2.1	141,359	0.00%
2021/09/06	15.2	219.83	9.2	217.30	211.00	6	140,707	0.00%
2021/09/03	8.2	226.44	4.2	224.65	222.00	4	140,444	0.00%
2021/09/02	27.1	241.26	30.5	239.09	235.50	-3.4	139,951	0.00%
2021/09/01	18.4	241.11	28.2	242.71	235.00	-9.8	139,269	-0.01%
2021/08/31	19	248.05	21.1	247.18	248.00	-2.1	138,045	0.00%
2021/08/30	15.5	254.84	7.4	254.33	249.00	8.1	137,102	0.01%
2021/08/27	42.7	259.15	47.2	260.73	252.00	-4.5	136,378	0.00%
2021/08/26	52.3	257.11	34.2	257.12	258.00	18	134,570	0.01%
2021/08/25	59.6	252.48	72.5	253.26	262.00	-12.9	132,823	-0.01%
2021/08/24	76.3	250.21	52.4	249.99	244.00	24	131,087	0.02%
2021/08/23	27.3	240.16	58.2	245.15	248.00	-30.9	129,142	-0.02%
2021/08/20	39.4	217.27	46.2	217.96	225.50	-6.8	129,352	-0.01%
2021/08/19	80.2	224.81	49	220.56	213.00	31.2	130,804	0.02%
2021/08/18	40	206.86	69.1	212.38	226.00	-29.1	129,864	-0.02%
2021/08/17	48	213.41	43.1	214.94	205.50	4.9	130,875	0.00%
2021/08/16	29.1	213.81	24	212.92	215.00	5.1	131,847	0.00%
2021/08/13	28	227.21	21.1	223.11	215.00	6.9	131,260	0.01%
2021/08/12	35.2	221.49	45	220.90	230.00	-9.9	131,665	-0.01%
2021/08/11	53.3	218.72	61	219.25	217.00	-7.7	131,247	-0.01%
2021/08/10	38.3	226.40	24.3	226.24	225.00	14	129,537	0.01%
2021/08/09	39.2	236.55	35	233.06	229.00	4.1	128,839	0.00%
2021/08/06	135	232.79	132.1	232.68	231.00	2.9	128,536	0.00%	大買/大賣/
2021/08/05	41.1	230.58	47	224.79	221.00	-5.9	127,154	0.00%
2021/08/04	46.1	234.44	51	233.89	233.00	-4.9	126,543	0.00%
2021/08/03	46	233.15	42.1	233.40	229.00	3.9	126,639	0.00%
2021/08/02	103.3	224.45	97.1	225.74	232.00	6.2	125,565	0.00%	大買/
2021/07/30	132.5	247.40	111.1	243.87	223.50	21.4	123,176	0.02%	大買/大賣/
2021/07/29	154.2	241.32	173.7	240.34	248.00	-19.5	120,666	-0.02%	大買/大賣/
2021/07/28	135.1	209.93	132.2	210.73	225.50	2.9	118,502	0.00%	大買/大賣/
2021/07/27	44.2	205.01	49.5	204.38	205.00	-5.3	116,098	0.00%
2021/07/26	32.6	227.26	49	228.28	216.50	-16.4	115,006	-0.01%
2021/07/23	67.1	246.09	53.1	245.02	240.00	14	113,819	0.01%
2021/07/22	58	232.79	72.9	228.54	240.00	-14.9	112,099	-0.01%
2021/07/21	104.1	254.43	96.6	258.14	238.50	7.5	109,689	0.01%	大買/
2021/07/20	99.4	270.52	105.5	270.61	260.50	-6.1	107,231	-0.01%	大賣/
2021/07/19	77.5	289.02	68	290.06	286.00	9.5	105,706	0.01%
2021/07/16	102.1	294.26	88.6	289.49	286.00	13.5	105,178	0.01%	大買/
2021/07/15	41.1	265.76	56.3	271.09	278.50	-15.2	102,364	-0.01%
2021/07/14	157	255.38	173	254.62	253.50	-16	101,196	-0.02%	大買/大賣/
2021/07/13	80.4	281.16	63.5	282.46	258.50	16.9	98,531	0.02%
2021/07/12	129.1	287.23	141	288.29	287.00	-11.9	96,744	-0.01%	大買/大賣/
2021/07/09	74.2	292.14	68.2	288.86	275.00	6	94,700	0.01%
2021/07/08	85.8	281.88	119.3	281.03	304.00	-33.6	92,400	-0.04%	大賣/
2021/07/07	102.4	289.61	86.4	291.03	276.50	16	89,534	0.02%	大買/
2021/07/06	132.3	309.41	106	311.20	296.00	26.3	87,537	0.03%	大買/大賣/
2021/07/05	88.5	312.77	121.3	310.29	302.00	-32.8	85,714	-0.04%	大賣/
2021/07/02	96.6	334.08	73	331.79	326.50	23.6	83,762	0.03%
2021/07/01	127.2	339.03	132.3	340.35	336.00	-5.1	81,705	-0.01%	大買/大賣/
2021/06/30	119.5	307.13	119.5	310.31	321.00	0	77,304	0.00%	大買/大賣/
2021/06/29	173.5	308.24	150	305.89	292.00	23.5	75,146	0.03%	大買/大賣/
2021/06/28	55	293.11	58.3	296.25	300.00	-3.3	71,395	0.00%
2021/06/25	162.1	265.70	149.4	266.99	273.00	12.7	70,194	0.02%	大買/大賣/
2021/06/24	62	235.53	72	238.13	248.50	-10	67,663	-0.01%
2021/06/23	116.4	248.21	113.1	245.17	226.00	3.3	65,883	0.01%	大買/大賣/
2021/06/22	110.5	265.71	111	266.54	251.00	-0.5	61,674	0.00%	大買/大賣/
2021/06/21	77	243.89	73.1	246.23	249.00	3.9	58,851	0.01%
2021/06/18	49.3	216.52	54.6	219.52	226.50	-5.2	58,156	-0.01%
2021/06/17	39.4	203.63	39	204.95	206.00	0.4	56,643	0.00%
2021/06/16	45.2	207.04	31	207.82	205.50	14.2	55,154	0.03%
2021/06/15	11	185.50	19	189.47	191.50	-8	53,839	-0.01%
2021/06/11	7	169.93	11.2	170.37	174.50	-4.2	53,432	-0.01%
2021/06/10	14	152.71	14	158.50	159.00	0	53,228	0.00%
2021/06/09	11	161.05	18	160.58	160.00	-7	53,324	-0.01%
2021/06/08	14	163.36	7	163.71	165.00	7	53,404	0.01%
2021/06/07	14	152.89	12.5	151.10	153.00	1.5	53,464	0.00%
2021/06/04	4.1	157.49	2.3	158.50	155.50	1.8	53,521	0.00%
2021/06/03	9.3	162.49	3	162.17	161.00	6.3	53,592	0.01%
2021/06/02	13.2	163.22	32.2	162.74	160.00	-19	53,515	-0.04%
2021/06/01	20.3	150.68	15.1	151.61	159.50	5.2	53,205	0.01%
2021/05/31	40	151.06	22.3	151.63	145.00	17.8	53,006	0.03%
2021/05/28	50.7	148.93	77.2	151.33	154.50	-26.5	52,533	-0.05%
2021/05/27	44.1	138.15	50	138.31	140.50	-6	50,723	-0.01%
2021/05/26	20	119.15	36	121.03	128.00	-16	47,866	-0.03%
2021/05/25	86	124.68	67.4	120.63	116.50	18.6	46,237	0.04%
2021/05/24	62	120.84	61.7	122.02	125.00	0.3	43,825	0.00%
2021/05/21	5	112.20	21.4	113.65	114.00	-16.4	42,234	-0.04%
2021/05/20	48	96.21	69.1	100.58	104.00	-21.1	41,724	-0.05%
2021/05/19	19.4	91.86	20.1	92.79	94.60	-0.7	39,609	0.00%
2021/05/18	7	83.89	18	83.93	86.00	-11	39,042	-0.03%
2021/05/17	16	78.88	23	77.85	78.20	-7	38,911	-0.02%
2021/05/14	52.1	79.80	56	78.75	81.60	-3.9	37,764	-0.01%
2021/05/13	17.2	80.96	6	81.82	80.10	11.2	36,679	0.03%
2021/05/12	12.2	91.24	7	93.14	88.90	5.2	36,346	0.01%
2021/05/11	47	101.67	41	101.32	98.70	6	36,361	0.02%
2021/05/10	7	100.00	28.2	99.22	101.50	-21.2	35,317	-0.06%
2021/05/07	12	89.94	28	92.18	92.30	-16	34,558	-0.05%
2021/05/06	26.3	92.35	12	90.42	89.90	14.3	34,312	0.04%
2021/05/05	17.4	92.50	38	92.78	92.50	-20.6	33,721	-0.06%
2021/05/04	31.2	93.90	13	99.05	91.40	18.2	33,189	0.05%
2021/05/03	9	101.40	12.1	100.94	101.50	-3.1	32,428	-0.01%
2021/04/29	6	91.75	6	94.07	94.70	0	31,563	0.00%
2021/04/28	19	94.67	18.5	95.34	92.50	0.5	31,936	0.00%
2021/04/27	26.5	92.75	13	94.25	91.20	13.5	31,941	0.04%
2021/04/26	0	0.00	4.4	89.23	90.20	-4.4	31,963	-0.01%
2021/04/23	11	85.80	5	84.84	82.00	6	32,715	0.02%
2021/04/22	51	94.77	53	94.51	85.80	-2	32,945	-0.01%
2021/04/21	17	85.90	20.5	88.62	89.60	-3.5	32,068	-0.01%
2021/04/20	38	80.92	28	81.54	81.50	10	31,928	0.03%
2021/04/19	16	77.99	29	79.39	80.60	-13	32,264	-0.04%
2021/04/16	4	69.38	7.7	71.14	73.30	-3.7	32,430	-0.01%
2021/04/15	3	65.03	9	66.37	66.70	-6	32,892	-0.02%
2021/04/14	18.2	64.45	11	65.34	65.30	7.2	34,186	0.02%
2021/04/13	43.4	64.50	43	64.84	64.30	0.4	34,459	0.00%
2021/04/12	6	62.28	11	62.75	64.00	-5	35,159	-0.01%
2021/04/09	5	57.38	5	57.38	58.20	0	36,862	0.00%
2021/04/08	4	58.65	12	58.89	58.90	-8	37,908	-0.02%
2021/04/07	3	57.63	7	57.84	58.70	-4	39,236	-0.01%
2021/04/06	22.1	56.50	26	56.92	57.40	-3.9	42,280	-0.01%
2021/04/01	22	56.04	16	56.34	55.90	6	43,279	0.01%
2021/03/31	31	56.99	31	56.36	55.10	0	44,129	0.00%
2021/03/30	13	54.69	12.2	54.56	54.60	0.8	44,067	0.00%
2021/03/29	12.2	54.91	19	55.11	55.40	-6.8	44,720	-0.02%
2021/03/26	11	51.56	10	51.95	52.90	1	46,649	0.00%
2021/03/25	1	50.70	1	50.20	49.90	0	47,659	0.00%
2021/03/24	5	52.42	1	51.70	52.00	4	48,732	0.01%
2021/03/23	17	52.44	10	52.19	51.70	7	48,863	0.01%
2021/03/22	8	53.34	28	54.28	54.50	-20	48,009	-0.04%
2021/03/19	9	49.70	0	0.00	49.55	9	47,755	0.02%
2021/03/18	0	0.00	10	49.97	49.95	-10	48,015	-0.02%
2021/03/17	2	49.18	14	49.09	49.00	-12	48,441	-0.02%
2021/03/16	1	48.00	2	48.28	48.65	-1	48,956	0.00%
2021/03/15	0	0.00	2	48.53	48.70	-2	49,649	0.00%
2021/03/12	0	0.00	3	48.07	47.40	-3	50,455	-0.01%
2021/03/11	1	47.50	0	0.00	47.25	1	50,756	0.00%
2021/03/10	1	47.55	0	0.00	47.00	1	50,926	0.00%
2021/03/09	1	46.00	5.2	46.72	47.50	-4.2	51,141	-0.01%
2021/03/08	18	46.23	17	46.17	45.40	1	51,479	0.00%
2021/03/05	3	45.85	2	46.25	45.85	1	51,890	0.00%
2021/03/03	0	0.00	2	46.85	47.30	-2	52,717	0.00%
2021/03/02	9.2	47.87	26	46.03	45.50	-16.8	53,775	-0.03%
2021/02/26	5	46.73	17	47.81	47.95	-12	54,074	-0.02%
2021/02/25	13	47.18	16	47.85	47.30	-3	54,060	-0.01%
2021/02/24	2	46.75	18	46.30	46.00	-16	54,183	-0.03%
2021/02/23	9	46.93	18	47.83	46.70	-9	54,262	-0.02%
2021/02/22	10	46.91	8	47.04	46.75	2	54,800	0.00%
2021/02/19	6	44.72	0	0.00	44.50	6	54,951	0.01%
2021/02/18	21	46.65	30	45.93	45.25	-9	55,206	-0.02%
2021/02/17	17	43.19	16	43.49	43.90	1	54,788	0.00%
2021/02/05	13	43.02	10	42.20	42.20	3	54,773	0.01%
2021/02/04	5	42.55	2	43.65	43.50	3	54,818	0.01%
2021/02/03	4	43.10	1	43.05	42.25	3	55,361	0.01%
2021/02/02	11	43.65	23	44.24	43.50	-12	56,019	-0.02%
2021/02/01	35	41.76	15	41.62	41.35	20	55,488	0.04%
2021/01/29	21	43.60	0	0.00	42.80	21	55,267	0.04%
2021/01/28	13	44.65	19	45.35	44.75	-6	55,130	-0.01%
2021/01/27	14	44.93	12	45.05	44.55	2	54,963	0.00%
2021/01/26	32	45.70	9	45.71	45.60	23	55,058	0.04%
2021/01/25	18	45.67	31	46.18	45.65	-13	54,998	-0.02%
2021/01/22	34	43.79	39	44.39	44.80	-5	54,629	-0.01%
2021/01/21	12	44.22	28	43.64	42.70	-16	54,212	-0.03%
2021/01/20	37	42.55	21	42.13	42.10	16	53,579	0.03%
2021/01/19	29	45.06	18	44.45	43.20	11	52,968	0.02%
2021/01/18	34	43.72	49	43.48	45.10	-15	52,507	-0.03%
2021/01/15	32	44.65	10	44.57	43.25	22	51,347	0.04%
2021/01/14	2	48.80	6	49.58	48.05	-4	50,492	-0.01%
2021/01/13	13	48.86	20	48.79	48.00	-7	50,040	-0.01%
2021/01/12	29	49.43	13	49.61	49.05	16	49,715	0.03%
2021/01/11	12	49.45	12	49.76	50.40	0	48,278	0.00%
2021/01/08	12	48.37	9	48.39	48.50	3	47,488	0.01%
2021/01/07	71	46.21	59	47.27	47.35	12	46,536	0.03%
2021/01/06	15	51.80	29	52.61	50.30	-14	45,072	-0.03%
2021/01/05	69	55.44	46	55.28	54.60	23	44,340	0.05%
2021/01/04	31	55.18	52	55.83	57.10	-21	43,023	-0.05%
2020/12/31	11	51.87	26	51.45	52.90	-15	40,875	-0.04%
2020/12/30	34	49.63	48	49.80	50.10	-14	39,737	-0.04%
2020/12/29	86	53.07	56	54.02	49.35	30	38,285	0.08%
2020/12/28	38	52.18	50	52.37	52.80	-12	35,075	-0.03%
2020/12/25	27	47.78	42	48.07	48.00	-15	33,634	-0.04%
2020/12/24	16	45.50	10.1	45.80	45.25	6	32,551	0.02%
2020/12/23	19	44.11	20	43.95	45.45	-1	32,156	0.00%
2020/12/22	86	47.93	84.2	46.73	43.15	1.8	31,216	0.01%
2020/12/21	51.2	45.76	81.1	46.22	47.50	-29.9	28,681	-0.10%
2020/12/18	45	43.59	45	43.58	43.20	0	27,305	0.00%
2020/12/17	6	42.24	9	42.06	42.35	-3	25,975	-0.01%
2020/12/16	15	40.88	22	40.74	41.00	-7	25,507	-0.03%
2020/12/15	35	41.55	42	40.69	40.00	-7	25,254	-0.03%
2020/12/14	43	40.90	34	40.78	40.75	9	24,601	0.04%
2020/12/11	11	40.59	4	40.68	38.95	7	24,110	0.03%
2020/12/10	42	41.90	33	41.96	41.40	9	23,548	0.04%
2020/12/09	18	41.47	23	41.59	41.40	-5	22,943	-0.02%
2020/12/08	64	41.13	85	40.97	40.60	-21	22,173	-0.09%
2020/12/07	33	37.97	68	38.41	38.25	-35	21,113	-0.17%
2020/12/04	44	38.50	49	38.04	38.00	-5	20,573	-0.02%
2020/12/03	12	40.38	18	39.51	39.50	-6	20,136	-0.03%
2020/12/02	57	40.42	22	40.00	40.00	35	19,824	0.18%
2020/12/01	40	41.83	10	41.61	41.10	30	19,317	0.16%
2020/11/30	27	43.26	12	43.22	43.70	15	18,836	0.08%
2020/11/27	38	41.28	49	41.58	43.00	-11	18,393	-0.06%
2020/11/26	111	42.06	94	41.39	40.65	17	17,895	0.09%	大買/
2020/11/25	55	39.21	100	39.42	40.90	-45	16,799	-0.27%
2020/11/24	10	37.21	7	37.71	37.20	3	16,009	0.02%
2020/11/23	41	37.75	21	37.77	37.45	20	15,818	0.13%
2020/11/20	22	37.58	2	37.55	36.75	20	15,621	0.13%
2020/11/19	118	37.05	98	36.57	37.45	20	15,539	0.13%	大買/
2020/11/18	21	34.74	18	35.99	36.40	3	14,552	0.02%
2020/11/17	11	33.81	58.3	32.52	33.35	-47.3	13,788	-0.34%
2020/11/16	43	31.71	41	31.81	31.55	2	13,474	0.01%
2020/11/13	77	30.90	53	30.94	30.60	24	13,393	0.18%
2020/11/12	44	31.60	31	31.22	31.20	13	13,198	0.10%
2020/11/11	8	30.56	53	31.93	32.45	-45	13,081	-0.34%
2020/11/10	58	30.58	15	31.29	29.80	43	12,631	0.34%
2020/11/09	0	0.00	53.8	31.66	32.25	-53.8	11,564	-0.47%
2020/11/06	10	29.14	7	28.94	29.35	3	11,333	0.03%
2020/11/05	37	28.98	3	28.98	28.95	34	11,279	0.30%
2020/11/04	68	28.44	72	28.06	28.90	-4	11,238	-0.04%
2020/11/03	23	28.13	20.1	28.56	28.60	2.9	11,022	0.03%
2020/11/02	86	27.39	84	27.10	27.00	2	10,673	0.02%
2020/10/29	1	26.40	1	26.55	26.70	0	10,172	0.00%
2020/10/28	16	26.52	19	26.38	26.15	-3	10,059	-0.03%
2020/10/27	2	26.30	10	26.15	26.10	-8	9,870	-0.08%
2020/10/26	36	25.74	64	26.66	26.85	-28	9,717	-0.29%
2020/10/23	1	24.75	1	24.85	24.60	0	9,230	0.00%
2020/10/22	0	0.00	0.3	24.60	24.45	-0.3	9,161	0.00%
2020/10/21	12	25.18	10	25.42	25.30	2	9,085	0.02%
2020/10/20	10.2	24.91	16	24.93	25.25	-5.9	8,840	-0.07%
2020/10/19	3	23.42	3	23.50	23.55	0	8,522	0.00%
2020/10/16	10	24.00	7	23.80	23.55	3	8,469	0.04%
2020/10/15	32	24.47	17	24.12	24.05	15	8,399	0.18%
2020/10/14	14	24.46	1	24.75	24.55	13	8,292	0.16%
2020/10/13	32	24.85	36	24.82	25.05	-4	8,112	-0.05%
2020/10/12	0	0.00	2	22.73	23.15	-2	7,687	-0.03%
2020/10/08	4	23.38	3	23.72	23.80	1	7,540	0.01%
2020/10/07	6	24.08	7	24.09	24.45	-1	7,351	-0.01%
2020/10/06	0	0.00	15	23.09	23.45	-15	7,094	-0.21%
2020/10/05	25	22.34	29	22.25	22.85	-4	6,852	-0.06%
2020/09/30	14	21.23	4	21.35	21.25	10	6,606	0.15%
2020/09/29	2	21.08	4	21.71	21.00	-2	6,614	-0.03%
2020/09/28	5	20.70	65	21.65	21.65	-60	6,365	-0.94%
2020/09/25	3	20.00	6	20.60	20.45	-3	6,001	-0.05%
2020/09/24	1	19.00	0	0.00	19.20	1	5,795	0.02%
2020/09/23	1	19.60	0	0.00	19.50	1	5,708	0.02%
2020/09/22	0	0.00	2	19.70	19.85	-2	5,660	-0.04%
2020/09/18	0	0.00	2	20.40	20.30	-2	5,627	-0.04%
2020/09/16	1	19.70	0	0.00	20.10	1	5,575	0.02%
2020/09/15	4	19.73	0	0.00	19.80	4	5,503	0.07%
2020/09/14	1	19.60	0	0.00	19.75	1	5,435	0.02%
2020/09/09	2	19.70	13	19.70	20.40	-11	5,195	-0.21%
2020/09/08	10	20.03	0	0.00	20.00	10	5,129	0.19%
2020/09/07	14	20.32	0	0.00	20.15	14	5,064	0.28%
2020/09/04	14	19.97	2	19.90	20.00	12	4,899	0.24%
2020/09/03	4	20.36	1	20.40	20.45	3	4,775	0.06%
2020/09/02	2	20.60	0	0.00	20.70	2	4,671	0.04%
2020/09/01	7	21.10	2	21.40	20.95	5	4,595	0.11%
2020/08/31	0	0.00	18	21.91	21.20	-18	4,531	-0.40%
2020/08/28	1	21.00	0	0.00	21.00	1	4,317	0.02%
2020/08/27	2	21.45	18.6	21.77	20.90	-16.6	4,277	-0.39%
2020/08/26	0	0.00	115	22.04	22.10	-115	4,161	-2.76%	大賣/鉅額交易
2020/08/25	8	21.35	16	21.59	21.75	-8	3,937	-0.20%
2020/08/24	0	0.00	3	20.40	20.40	-3	3,573	-0.08%
2020/08/20	15	20.24	1	19.65	19.95	14	3,447	0.41%
2020/08/19	4	20.64	2	20.88	20.35	2	3,250	0.06%
2020/08/17	10	20.20	11	20.14	20.05	-1	2,835	-0.04%
2020/08/14	14	19.94	6	19.96	19.90	8	2,607	0.31%
2020/08/13	4	19.24	1	18.95	19.05	3	2,275	0.13%
2020/08/11	2	18.60	0	0.00	18.80	2	2,191	0.09%
2020/08/10	0	0.00	1	18.75	19.00	-1	2,144	-0.05%
2020/07/28	0	0.00	10	17.00	16.95	-10	2,034	-0.49%
2020/07/16	10	18.75	0	0.00	18.55	10	2,081	0.48%
2020/07/13	0	0.00	2.8	18.74	18.80	-2.8	2,028	-0.14%
2020/07/09	1	18.25	1	18.35	18.50	0	1,967	0.00%
2020/07/07	0	0.00	1	18.00	18.40	-1	1,792	-0.06%
2020/07/06	1	17.60	0	0.00	17.65	1	1,677	0.06%
2020/06/24	0	0.00	1.2	16.63	16.65	-1.2	1,733	-0.07%
2020/06/09	0	0.00	1	17.10	17.00	-1	2,236	-0.04%
2020/05/28	0	0.00	5	16.45	16.05	-5	2,270	-0.22%
2020/05/26	1	16.30	0	0.00	16.20	1	2,247	0.04%
2020/05/25	0	0.00	0.1	16.05	16.10	-0.1	2,242	0.00%
2020/05/19	0	0.00	1	16.00	16.00	-1	2,269	-0.04%
2020/05/14	1	15.70	0	0.00	15.60	1	2,297	0.04%
2020/04/30	1	16.90	1	16.85	16.90	0	2,272	0.00%
2020/04/29	3	16.73	0	0.00	16.70	3	2,270	0.13%
2020/04/21	1	16.65	0	0.00	15.95	1	2,263	0.04%
2020/04/17	0	0.00	1	16.20	16.15	-1	2,199	-0.05%
2020/04/15	4	15.75	0	0.00	16.10	4	2,151	0.19%
2020/04/14	6	15.23	0	0.00	15.45	6	2,122	0.28%
2020/04/13	1	15.05	0	0.00	15.05	1	2,124	0.05%
2020/04/10	2	15.08	0	0.00	15.30	2	2,113	0.09%
2020/04/09	5	14.99	0	0.00	15.10	5	2,110	0.24%
2020/04/08	0	0.00	7	14.75	14.95	-7	2,082	-0.34%
2020/04/07	7	14.54	0	0.00	14.50	7	2,062	0.34%
2020/04/06	5	14.19	0	0.00	14.30	5	2,026	0.25%
2020/04/01	1	14.20	4	14.16	14.35	-3	2,011	-0.15%
2020/03/31	9	13.79	0	0.00	13.75	9	1,958	0.46%
2020/03/30	7	13.64	0	0.00	13.85	7	1,933	0.36%
2020/03/27	8	13.93	0	0.00	13.90	8	1,903	0.42%
2020/03/25	14	13.35	0	0.00	13.25	14	1,844	0.76%
2020/03/24	7	12.57	0	0.00	12.60	7	1,814	0.39%
2020/03/23	1	12.30	5	12.30	12.25	-4	1,812	-0.22%
2020/03/20	2	12.25	0	0.00	12.55	2	1,783	0.11%
2020/03/19	13	12.11	0	0.00	11.90	13	1,715	0.76%
2020/03/18	7	13.56	3	13.60	13.15	4	1,612	0.25%
2020/03/13	22	14.70	13	14.83	15.10	9	1,496	0.60%
2020/03/12	10	15.85	0	0.00	15.70	10	1,441	0.69%
2020/03/11	13	16.49	0	0.00	16.50	13	1,418	0.92%
2020/03/10	9	16.30	5	16.40	16.65	4	1,406	0.28%
2020/03/09	42	16.60	0	0.00	16.50	42	1,389	3.02%
2020/03/06	17	16.86	0	0.00	16.90	17	1,383	1.23%
2020/03/04	3	17.00	0	0.00	17.20	3	1,368	0.22%
2020/03/02	5	17.00	0	0.00	17.15	5	1,366	0.37%
2020/02/25	7	17.00	5	17.00	17.40	2	1,336	0.15%
2020/02/20	0	0.00	6	17.60	17.60	-6	1,300	-0.46%
2020/02/18	6	17.50	1	17.50	17.55	5	1,285	0.39%
2020/02/04	1	16.95	0	0.00	16.95	1	1,235	0.08%
2020/02/03	11	16.67	0	0.00	17.05	11	1,212	0.91%
2020/01/30	15	17.11	0	0.00	16.80	15	1,166	1.29%
2020/01/16	5	18.20	0	0.00	18.25	5	1,179	0.42%
2020/01/13	2	18.40	13	18.40	18.40	-11	1,219	-0.90%
2020/01/08	1	17.90	0	0.00	18.00	1	1,276	0.08%
2020/01/07	1	18.25	0	0.00	18.25	1	1,247	0.08%
2020/01/03	5	18.50	0	0.00	18.60	5	1,270	0.39%
2019/12/25	0	0.00	1	18.60	18.60	-1	1,346	-0.07%
2019/12/13	1	17.95	0	0.00	17.85	1	1,341	0.07%
2019/11/25	0	0.00	1	18.30	18.25	-1	1,863	-0.05%
2019/11/19	30	18.00	0	0.00	18.00	30	2,106	1.42%
2019/11/04	0	0.00	1	18.30	18.50	-1	2,910	-0.03%
2019/10/25	0	0.00	1	18.50	18.60	-1	3,637	-0.03%
2019/10/09	1	17.70	0	0.00	17.80	1	4,567	0.02%
2019/10/03	2	18.30	0	0.00	18.20	2	4,599	0.04%
2019/09/16	1	18.90	0	0.00	18.90	1	4,869	0.02%
2019/09/12	0	0.00	5	19.10	19.15	-5	4,891	-0.10%
2019/09/11	0.2	18.85	5	18.80	18.85	-4.8	4,908	-0.10%
2019/09/10	2	19.50	0	0.00	19.20	2	4,870	0.04%
2019/09/05	5	19.85	0	0.00	19.75	5	4,873	0.10%
2019/09/04	0	0.00	2	20.20	20.15	-2	4,831	-0.04%
2019/09/03	7	20.09	0	0.00	20.20	7	4,719	0.15%
2019/08/27	0	0.00	1	19.05	18.80	-1	4,607	-0.02%
2019/08/26	1	18.75	1	18.95	18.75	0	4,612	0.00%
2019/08/22	1	18.75	0	0.00	18.75	1	4,606	0.02%
2019/08/21	20	19.30	20	19.37	19.30	0	4,570	0.00%
2019/08/20	1	18.75	0	0.00	18.75	1	4,536	0.02%
2019/08/15	1	19.80	13	19.80	19.80	-12	4,356	-0.28%
2019/08/14	0	0.00	5	21.00	21.05	-5	4,292	-0.12%
2019/08/12	1	20.60	0	0.00	20.65	1	4,215	0.02%
2019/08/08	0	0.00	2	21.20	21.40	-2	4,184	-0.05%
2019/08/07	7	20.44	0	0.00	20.50	7	4,085	0.17%
2019/08/06	1	20.75	0	0.00	20.55	1	4,031	0.02%
2019/08/05	2	21.10	12	22.16	21.40	-10	3,939	-0.25%
2019/08/02	0	0.00	2	21.55	21.80	-2	3,813	-0.05%
2019/08/01	3	20.80	0	0.00	20.85	3	3,588	0.08%
2019/07/31	5	20.80	20	21.00	20.75	-15	3,472	-0.43%
2019/07/30	0	0.00	1	21.35	21.25	-1	3,382	-0.03%
2019/07/29	0	0.00	0.4	22.10	22.10	-0.4	3,295	-0.01%
2019/07/26	1	21.90	7	22.14	21.90	-6	3,167	-0.19%
2019/07/25	11	20.94	13	21.78	21.90	-2	2,829	-0.07%
2019/07/24	0	0.00	19	20.26	20.40	-19	2,501	-0.76%
2019/07/23	0	0.00	27	19.64	19.55	-27	2,277	-1.19%
2019/07/22	0	0.00	57	19.46	19.25	-57	2,169	-2.63%
2019/07/18	0	0.00	3	19.00	19.00	-3	2,087	-0.14%
2019/07/16	0	0.00	3	18.93	18.90	-3	2,088	-0.14%
2019/07/15	3	18.80	0	0.00	18.80	3	2,073	0.14%
2019/07/12	5	18.97	1	18.95	19.00	4	2,055	0.19%
2019/07/11	5	19.45	5	19.40	19.45	0	2,032	0.00%
2019/07/10	0	0.00	10	19.25	19.25	-10	1,967	-0.51%
2019/07/08	5	19.15	0	0.00	19.15	5	1,907	0.26%
2019/07/05	0	0.00	1	19.25	19.25	-1	1,893	-0.05%
2019/07/04	0	0.00	22	19.25	19.25	-22	1,874	-1.17%
2019/07/03	0	0.00	16	19.09	19.10	-16	1,844	-0.87%
2019/07/02	0	0.00	6	18.99	19.10	-6	1,787	-0.34%
2019/06/21	1	17.95	0	0.00	18.00	1	1,576	0.06%
2019/06/19	3	18.40	0	0.00	18.40	3	1,477	0.20%
2019/06/14	2	18.50	0	0.00	18.40	2	1,419	0.14%
2019/06/13	0	0.00	1	18.25	18.40	-1	1,370	-0.07%
2019/06/10	1	17.80	0	0.00	17.80	1	1,310	0.08%
2019/06/05	2	18.20	80	18.15	18.20	-78	1,250	-6.24%
2019/06/03	2	17.93	0	0.00	17.85	2	1,208	0.17%
2019/05/31	0	0.00	1	18.65	18.85	-1	1,114	-0.09%
2019/05/30	0	0.00	16	18.84	18.85	-16	1,052	-1.52%
2019/05/21	0	0.00	1	17.45	17.55	-1	794	-0.13%
2019/05/06	1	16.35	0	0.00	16.35	1	665	0.15%
2019/04/22	0	0.00	5	16.40	16.55	-5	590	-0.85%
2019/04/11	1	16.15	0	0.00	16.25	1	525	0.19%
2019/03/18	0	0.00	3	16.10	16.10	-3	459	-0.65%
2019/03/12	0	0.00	2	16.15	16.10	-2	477	-0.42%
2019/02/20	0	0.00	1	16.30	16.30	-1	493	-0.20%
2019/02/13	1	16.00	0	0.00	16.05	1	470	0.21%
2018/12/20	0	0.00	5	16.20	16.00	-5	773	-0.65%
2018/12/18	5	16.10	0	0.00	16.00	5	785	0.64%
2018/11/27	0	0.00	1	15.70	15.70	-1	855	-0.12%
2018/11/13	1	15.15	0	0.00	15.30	1	1,011	0.10%
2018/11/12	0	0.00	1	15.20	15.20	-1	1,049	-0.10%
2018/10/26	0	0.00	1	15.90	15.80	-1	1,126	-0.09%
2018/10/17	0	0.00	1	15.90	15.65	-1	1,139	-0.09%
2018/10/12	1	15.35	0	0.00	15.70	1	1,130	0.09%
2018/10/11	1	15.50	0	0.00	15.40	1	1,146	0.09%
2018/10/01	0	0.00	5	16.80	16.75	-5	1,223	-0.41%
2018/09/27	0	0.00	2	16.90	16.75	-2	1,237	-0.16%
2018/09/12	0	0.00	3	16.95	16.85	-3	1,331	-0.23%
2018/08/28	2	16.70	0	0.00	16.80	2	1,346	0.15%
2018/08/24	6	17.10	6	16.60	16.75	0	1,343	0.00%
2018/08/23	0	0.00	1	17.10	17.10	-1	1,336	-0.07%
2018/08/21	0	0.00	2	17.15	17.30	-2	1,318	-0.15%
2018/08/15	0	0.00	1	16.85	16.90	-1	1,214	-0.08%
2018/08/03	0	0.00	0	16.75	16.75	0	1,358	0.00%
2018/07/24	0	0.00	5	16.75	16.80	-5	1,348	-0.37%
2018/07/18	0	0.00	1	17.25	17.10	-1	1,319	-0.08%
2018/07/16	1	16.85	1	16.75	16.80	0	1,260	0.00%
2018/07/12	0	0.00	0.2	16.85	16.95	-0.2	1,212	-0.02%
2018/07/04	0	0.00	2	17.15	17.20	-2	1,325	-0.15%
2018/06/12	8	16.62	0	0.00	16.65	8	1,451	0.55%
2018/06/11	3	16.75	0	0.00	16.70	3	1,473	0.20%
2018/06/08	2	16.75	0	0.00	16.70	2	1,484	0.13%
2018/05/23	14	16.39	0	0.00	16.40	14	1,608	0.87%
2018/05/21	1	16.50	0	0.00	16.55	1	1,595	0.06%
2018/05/16	8	16.30	0.5	16.40	16.50	7.5	1,621	0.46%
2018/05/15	56	16.45	0	0.00	16.50	56	1,604	3.49%
2018/05/14	12	16.75	0	0.00	16.75	12	1,644	0.73%
2018/05/07	1	17.05	0	0.00	17.05	1	1,692	0.06%
2018/04/30	0	0.00	2	17.30	17.15	-2	1,758	-0.11%
2018/04/27	0	0.00	12.1	17.15	17.05	-12.1	1,783	-0.68%
2018/04/26	2	17.15	0	0.00	17.00	2	1,812	0.11%
2018/04/23	0	0.00	5	17.20	17.20	-5	1,843	-0.27%
2018/04/18	2	17.00	0	0.00	16.95	2	1,907	0.10%
2018/04/17	3	17.10	0	0.00	17.05	3	1,940	0.15%
2018/04/13	12	17.18	0	0.00	17.25	12	2,008	0.60%
2018/04/11	4	17.69	1	17.50	17.50	3	2,003	0.15%
2018/02/27	0	0.00	5	18.20	18.30	-5	3,010	-0.17%
2018/02/08	2	17.70	1	17.80	17.75	1	3,221	0.03%
2018/02/06	22	17.54	0	0.00	17.25	22	3,230	0.68%
2018/02/05	8	18.05	0	0.00	18.30	8	3,155	0.25%
2018/02/02	2	18.58	1	18.45	18.50	1	3,140	0.03%
2018/01/30	2	18.80	0	0.00	18.80	2	3,123	0.06%
2018/01/26	6	19.00	0	0.00	18.90	6	3,131	0.19%
2018/01/12	5	19.90	0	0.00	20.00	5	3,398	0.15%
2018/01/10	0	0.00	1	20.00	19.90	-1	3,335	-0.03%
2018/01/09	0	0.00	5	19.70	19.95	-5	3,311	-0.15%
2018/01/04	0	0.00	6	19.40	19.45	-6	3,285	-0.18%
2018/01/03	1	19.65	0	0.00	19.60	1	3,300	0.03%
2018/01/02	7	20.09	0	0.00	19.85	7	3,233	0.22%