萬海 (2615)-永豐金-中正券商分點個股進出

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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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	32.5	93.67	19	93.64	93.60	13.5	37,730	0.04%
2024/11/21	35.5	96.83	174.4	96.87	95.80	-138.9	37,298	-0.37%	大賣/鉅額交易
2024/11/20	134	95.88	139.9	96.84	94.80	-5.9	36,322	-0.02%	大買/大賣/
2024/11/19	9	92.79	98	92.74	93.30	-89	35,041	-0.25%
2024/11/18	8	91.45	11	92.00	90.90	-3	34,756	-0.01%
2024/11/15	138	91.66	120	92.11	90.50	18	34,624	0.05%	大買/大賣/
2024/11/14	15	90.02	8	90.60	89.80	7	34,403	0.02%
2024/11/13	37.1	90.96	1	91.50	90.60	36.1	34,579	0.10%
2024/11/12	58.2	92.58	9	93.58	91.30	49.2	34,754	0.14%
2024/11/11	67	93.68	16.6	94.03	94.30	50.4	34,807	0.14%
2024/11/08	100	93.87	54.1	94.67	93.70	45.9	34,755	0.13%
2024/11/07	99.2	90.74	64	90.86	91.80	35.2	34,903	0.10%
2024/11/06	24	93.30	43	93.82	93.60	-19	34,962	-0.05%
2024/11/05	63.6	94.67	91.6	95.12	94.70	-28	35,337	-0.08%
2024/11/04	106.9	92.55	39.8	92.56	89.80	67.1	34,898	0.19%	大買/
2024/11/01	17.5	90.15	220.5	90.17	94.20	-203	33,867	-0.60%	大賣/鉅額交易
2024/10/30	40.1	86.45	7	86.80	85.70	33.1	33,326	0.10%
2024/10/29	35.2	86.89	129.3	86.15	85.70	-94.1	33,492	-0.28%	大賣/
2024/10/28	217.7	87.97	25	88.18	88.60	192.7	33,530	0.57%	大買/鉅額交易
2024/10/25	117.1	87.49	3.1	87.32	86.90	114	33,429	0.34%	大買/鉅額交易
2024/10/24	27.2	86.34	45.3	87.02	86.00	-18.1	33,446	-0.05%
2024/10/23	90.3	87.76	35.7	88.65	87.70	54.6	33,445	0.16%
2024/10/22	49.5	88.32	46.1	89.76	87.60	3.4	33,552	0.01%
2024/10/21	18	87.14	38	87.47	87.90	-20	33,427	-0.06%
2024/10/18	9.1	86.13	52	85.75	85.30	-42.9	33,412	-0.13%
2024/10/17	70.2	85.74	98.2	85.41	86.40	-28	33,275	-0.08%
2024/10/16	17	82.65	51	82.27	82.20	-34	32,997	-0.10%
2024/10/15	10.8	81.62	235	81.42	81.10	-224.3	33,039	-0.68%	大賣/鉅額交易
2024/10/14	70	82.78	3	84.33	82.00	67	33,346	0.20%
2024/10/11	63.1	83.82	4	84.15	83.00	59.1	33,454	0.18%
2024/10/09	9.1	84.14	89.1	84.49	83.00	-80.1	33,604	-0.24%
2024/10/08	77	85.78	13.1	85.95	85.50	63.9	33,639	0.19%
2024/10/07	108.8	86.75	67.3	85.84	85.70	41.4	33,858	0.12%	大買/
2024/10/04	84.3	89.52	78.6	89.34	89.30	5.7	33,872	0.02%
2024/10/01	64.2	100.75	27.2	100.58	99.20	37	33,637	0.11%
2024/09/30	71.7	100.39	262.7	98.51	98.00	-191	32,958	-0.58%	大賣/鉅額交易
2024/09/27	239.8	106.83	472.9	106.02	107.50	-233.1	32,265	-0.72%	大買/大賣/鉅額交易
2024/09/26	97.6	103.66	306	104.10	102.00	-208.4	31,422	-0.66%	大賣/鉅額交易
2024/09/25	116	95.58	475.8	98.60	99.70	-359.8	30,038	-1.20%	大買/大賣/鉅額交易
2024/09/24	45.5	88.31	164.4	89.87	90.70	-119	27,949	-0.43%	大賣/鉅額交易
2024/09/23	7.1	82.32	23.5	82.23	82.50	-16.4	26,876	-0.06%
2024/09/20	41	81.16	41.6	80.59	81.10	-0.6	27,305	0.00%
2024/09/19	67	80.60	6	80.82	81.00	61	28,026	0.22%
2024/09/18	2	79.60	27	80.24	80.50	-25	28,900	-0.09%
2024/09/16	10	78.09	10.3	78.57	78.30	-0.3	30,633	0.00%
2024/09/13	1	78.10	40	78.85	79.20	-39	31,476	-0.12%
2024/09/12	36	78.38	65.1	78.26	77.70	-29.1	32,673	-0.09%
2024/09/11	8.5	76.58	17	76.78	76.80	-8.5	33,220	-0.03%
2024/09/10	4	74.98	5	75.12	74.10	-1	34,500	0.00%
2024/09/09	402	75.58	356	75.54	75.20	46	35,508	0.13%	大買/大賣/
2024/09/06	5	78.26	1	78.90	78.20	4	36,148	0.01%
2024/09/05	4	79.65	6.1	79.71	78.80	-2.1	37,345	-0.01%
2024/09/04	7.5	76.94	5.5	77.70	78.70	2	39,131	0.01%
2024/09/03	1	79.50	0	0.00	79.50	1	40,875	0.00%
2024/09/02	54	81.05	22.3	79.94	79.50	31.8	43,141	0.07%
2024/08/30	30	81.45	14.5	82.14	82.90	15.5	43,791	0.04%
2024/08/29	2	78.10	4	78.65	79.20	-2	43,678	0.00%
2024/08/28	2	78.00	3.1	78.33	78.10	-1	45,476	0.00%
2024/08/27	7	78.29	14.1	78.19	78.30	-7.1	45,817	-0.02%
2024/08/26	8.2	81.61	6	81.42	79.90	2.2	45,676	0.00%
2024/08/23	5	79.70	3.2	79.66	79.50	1.9	45,635	0.00%
2024/08/22	3	80.10	4	79.90	79.70	-1	45,927	0.00%
2024/08/21	5.1	79.77	5.2	79.88	80.40	-0.1	46,209	0.00%
2024/08/20	5	80.02	1	81.00	79.20	4	46,217	0.01%
2024/08/19	5.5	80.47	5.2	80.53	79.50	0.3	46,054	0.00%
2024/08/16	8	80.73	17.2	81.13	80.80	-9.2	45,967	-0.02%
2024/08/15	18.1	80.07	19.4	79.95	80.40	-1.2	45,678	0.00%
2024/08/14	29.1	78.50	16.6	78.81	77.70	12.5	45,246	0.03%
2024/08/13	36.9	80.54	72	80.42	79.10	-35.1	44,815	-0.08%
2024/08/12	9.6	81.04	79.3	81.40	82.50	-69.7	44,178	-0.16%
2024/08/09	32.1	78.99	27.3	79.50	77.20	4.9	45,149	0.01%
2024/08/08	62.6	81.02	60.8	81.33	78.80	1.9	49,084	0.00%
2024/08/07	41.4	81.33	21.2	81.23	84.20	20.2	50,537	0.04%
2024/08/06	188.5	79.10	180.7	80.22	79.60	7.8	51,107	0.02%	大買/大賣/
2024/08/05	389.4	76.28	323.8	75.82	75.00	65.6	51,191	0.13%	大買/大賣/
2024/08/02	29.3	80.65	31.4	80.77	79.70	-2.2	51,118	0.00%
2024/08/01	9.7	79.68	17.4	79.61	79.70	-7.7	50,658	-0.02%
2024/07/31	3	77.03	16.1	76.85	77.90	-13.1	50,404	-0.03%
2024/07/30	31	74.91	26.4	74.87	76.20	4.6	50,310	0.01%
2024/07/29	5	73.34	5	73.52	72.90	0	50,441	0.00%
2024/07/26	10.1	72.31	10.1	72.97	73.90	0	50,553	0.00%
2024/07/23	16.3	72.85	19.1	73.40	74.20	-2.8	50,717	-0.01%
2024/07/22	8	69.25	41	69.60	71.00	-33	50,851	-0.06%
2024/07/19	8	71.70	26	71.44	71.10	-18	50,442	-0.04%
2024/07/18	7.1	73.63	24	73.97	74.00	-16.9	50,132	-0.03%
2024/07/17	17.1	74.27	10	73.85	73.50	7.1	49,984	0.01%
2024/07/16	19.6	76.95	9.3	76.69	75.10	10.3	49,777	0.02%
2024/07/15	4	75.95	19.1	76.60	77.90	-15.1	49,553	-0.03%
2024/07/12	15.5	75.75	10	75.94	76.40	5.5	49,136	0.01%
2024/07/11	9	76.83	5.7	77.30	77.30	3.3	48,805	0.01%
2024/07/10	15	77.22	44.1	76.79	76.10	-29.1	48,607	-0.06%
2024/07/09	20.1	78.06	30.4	77.31	77.20	-10.3	48,258	-0.02%
2024/07/08	51.6	77.49	68.4	77.12	78.00	-16.8	47,642	-0.04%
2024/07/05	393.6	83.91	28	84.07	83.70	365.6	46,700	0.78%	大買/鉅額交易
2024/07/04	12	86.75	14	87.21	86.40	-2	46,213	0.00%
2024/07/03	26.1	88.06	34	87.83	87.60	-7.9	45,858	-0.02%
2024/07/02	16.2	85.76	6.5	85.49	84.80	9.7	45,291	0.02%
2024/07/01	662.1	85.05	50.1	87.68	86.00	612	44,799	1.37%	大買/鉅額交易
2024/06/28	16.1	89.13	14.6	89.03	88.60	1.6	44,030	0.00%
2024/06/27	32	89.13	38	89.56	89.20	-6	43,631	-0.01%
2024/06/26	65.1	89.57	55	91.46	89.00	10.1	43,091	0.02%
2024/06/25	50.1	90.18	57.4	90.12	91.70	-7.4	42,423	-0.02%
2024/06/24	101	89.41	24	89.70	88.80	77	41,532	0.19%	大買/
2024/06/21	75.1	94.13	53.6	95.67	92.30	21.5	40,591	0.05%
2024/06/20	41.5	92.09	41.3	92.55	92.10	0.2	38,643	0.00%
2024/06/19	33.2	91.52	46.2	92.01	90.00	-13	37,771	-0.03%
2024/06/18	35.1	89.96	68.1	89.89	88.80	-33.1	36,480	-0.09%
2024/06/17	131.2	91.54	47.5	90.97	89.10	83.7	35,801	0.23%	大買/
2024/06/14	47.7	88.17	45.4	89.80	92.80	2.3	34,396	0.01%
2024/06/13	67.2	85.42	41.3	85.82	84.40	25.9	33,344	0.08%
2024/06/12	61.7	85.09	54	84.14	83.00	7.7	32,877	0.02%
2024/06/11	111.1	92.86	45.4	93.05	88.20	65.8	31,780	0.21%	大買/
2024/06/07	165.9	99.23	107.8	97.94	96.20	58.1	29,937	0.19%	大買/大賣/
2024/06/06	134.9	92.83	369.7	95.63	96.80	-234.8	27,958	-0.84%	大買/大賣/鉅額交易
2024/06/05	11.2	86.08	95.9	87.63	88.00	-84.8	25,592	-0.33%
2024/06/04	154.3	80.45	16	80.46	80.00	138.3	24,729	0.56%	大買/鉅額交易
2024/06/03	246.4	78.86	106.2	79.27	82.00	140.2	24,299	0.58%	大買/大賣/鉅額交易
2024/05/31	40.1	85.23	11.3	80.68	79.70	28.8	22,456	0.13%
2024/05/30	16.9	85.93	0.2	86.45	87.50	16.7	22,077	0.08%
2024/05/29	26.5	88.31	8.2	87.65	85.60	18.3	21,953	0.08%
2024/05/28	21.9	85.94	15.1	86.50	87.00	6.8	21,736	0.03%
2024/05/27	10.3	78.75	39.2	78.11	82.10	-28.9	21,665	-0.13%
2024/05/24	7.2	73.77	26.4	73.77	74.90	-19.2	21,326	-0.09%
2024/05/23	87.1	71.78	6.4	71.33	71.10	80.7	21,128	0.38%
2024/05/22	3	68.53	14.3	70.16	71.20	-11.3	21,144	-0.05%
2024/05/21	8	69.37	3.2	69.79	68.80	4.9	21,103	0.02%
2024/05/20	7.1	70.16	5	70.80	70.80	2	21,096	0.01%
2024/05/17	24.3	70.33	6.5	70.77	70.00	17.8	21,037	0.08%
2024/05/16	12	70.97	9.8	71.49	71.90	2.2	20,902	0.01%
2024/05/15	58.5	69.14	81.2	69.54	70.50	-22.7	20,605	-0.11%
2024/05/14	264.6	71.84	185.2	71.98	68.40	79.4	19,005	0.42%	大買/大賣/
2024/05/13	105.9	69.26	85.9	69.62	70.10	20	13,910	0.14%	大買/
2024/05/10	64	61.79	130.9	62.71	63.80	-66.9	11,861	-0.56%	大賣/
2024/05/09	10	55.72	53.5	56.91	58.00	-43.5	10,361	-0.42%
2024/05/08	3	52.00	31.2	52.97	52.80	-28.2	9,418	-0.30%
2024/05/07	34	50.72	9.1	50.87	50.80	24.9	8,781	0.28%
2024/05/06	1	49.80	30.1	49.76	49.80	-29.1	8,545	-0.34%
2024/05/03	0.1	49.79	2.2	49.96	49.40	-2.1	8,490	-0.02%
2024/05/02	23	50.10	3	51.15	49.40	20	8,400	0.24%
2024/04/30	9.4	49.79	6.1	50.28	50.70	3.3	7,939	0.04%
2024/04/29	15.1	49.91	11.8	49.80	49.55	3.3	7,708	0.04%
2024/04/26	11.2	48.11	15.9	47.50	48.35	-4.7	7,407	-0.06%
2024/04/25	2.3	45.34	1	45.25	45.50	1.3	7,008	0.02%
2024/04/24	1	45.45	2	45.08	45.45	-1	7,132	-0.01%
2024/04/23	1	43.95	4	44.70	44.95	-3	7,199	-0.04%
2024/04/22	7.1	44.62	7	44.64	43.85	0.1	7,263	0.00%
2024/04/19	15.3	44.19	15	43.67	43.25	0.3	7,188	0.00%
2024/04/18	0.6	43.03	0	0.00	42.90	0.6	7,189	0.01%
2024/04/17	2.1	42.88	1	43.24	42.80	1.1	7,256	0.01%
2024/04/16	11	43.56	1	44.65	42.90	10	7,492	0.13%
2024/04/15	0	0.00	5	45.40	45.10	-5	7,909	-0.06%
2024/04/12	2	44.93	0	0.00	45.00	2	8,164	0.02%
2024/04/11	1	45.00	3	45.02	44.80	-2	8,591	-0.02%
2024/04/10	0	0.00	3	45.10	44.50	-3	9,432	-0.03%
2024/04/09	5	44.50	2	45.02	44.95	3	9,660	0.03%
2024/04/08	2	43.30	2	43.30	44.10	0	10,167	0.00%
2024/04/03	1	43.85	4	43.75	43.65	-3	10,191	-0.03%
2024/04/02	1	44.05	21	44.13	44.05	-20	10,328	-0.19%
2024/04/01	0	44.40	0	0.00	44.55	0	10,619	0.00%
2024/03/28	9.2	44.17	0	0.00	44.00	9.2	11,852	0.08%
2024/03/27	3	44.47	4	44.65	44.45	-1	13,593	-0.01%
2024/03/26	5.2	44.48	2	44.53	44.55	3.2	14,921	0.02%
2024/03/25	0	0.00	2	45.35	45.40	-2	15,353	-0.01%
2024/03/22	5	44.75	0.1	45.25	45.30	4.9	16,105	0.03%
2024/03/21	7	45.13	5	45.11	45.10	2	16,959	0.01%
2024/03/20	1.1	45.15	0	0.00	45.00	1.1	17,230	0.01%
2024/03/19	4	45.60	1	45.90	45.50	3	17,402	0.02%
2024/03/18	1	45.26	4	45.50	45.65	-3	17,526	-0.02%
2024/03/15	29.7	45.01	51	45.06	46.45	-21.3	17,778	-0.12%
2024/03/14	28.1	47.37	76	47.55	47.10	-47.9	17,606	-0.27%
2024/03/13	1	49.55	13	49.79	49.00	-12	17,484	-0.07%
2024/03/12	1	49.15	13	49.52	49.45	-12	17,429	-0.07%
2024/03/11	3	49.33	0	0.00	49.30	3	17,544	0.02%
2024/03/08	7.1	49.17	11.2	49.09	48.65	-4.1	17,905	-0.02%
2024/03/07	5	48.38	2	48.50	48.10	3	18,241	0.02%
2024/03/06	3	48.77	3	48.90	48.40	0	18,390	0.00%
2024/03/05	2.1	49.92	3.3	49.80	49.35	-1.3	18,379	-0.01%
2024/03/04	6	49.57	0.2	49.95	49.65	5.9	18,350	0.03%
2024/03/01	11	49.58	15.2	49.75	49.90	-4.2	18,376	-0.02%
2024/02/29	10.2	49.93	11	50.29	50.40	-0.8	18,247	0.00%
2024/02/27	1.2	49.03	0	0.00	48.10	1.2	17,884	0.01%
2024/02/26	3	49.03	2	49.00	48.80	1	17,833	0.01%
2024/02/23	7.2	49.93	9.1	49.74	49.65	-1.9	17,845	-0.01%
2024/02/22	7	49.07	56.1	49.11	50.00	-49.1	17,821	-0.28%
2024/02/21	1	49.15	2	49.45	49.00	-1	17,723	-0.01%
2024/02/20	1.9	48.54	13	48.82	48.65	-11.1	17,675	-0.06%
2024/02/19	1	47.50	1	47.85	47.90	0	17,664	0.00%
2024/02/16	20.5	47.36	3	47.50	47.30	17.4	17,819	0.10%
2024/02/15	9.1	46.73	15	47.27	47.20	-5.9	17,961	-0.03%
2024/02/05	1.5	47.90	2	47.95	47.75	-0.5	17,943	0.00%
2024/02/02	8.4	48.49	10.2	47.96	48.20	-1.8	17,983	-0.01%
2024/02/01	3.1	49.70	28	49.44	49.65	-24.9	17,868	-0.14%
2024/01/31	3	49.05	6.1	50.03	48.90	-3.1	17,839	-0.02%
2024/01/30	9	49.56	0	0.00	49.45	9	17,848	0.05%
2024/01/29	25	50.00	6	49.98	50.00	19	17,858	0.11%
2024/01/26	2	49.85	1	49.75	49.75	1	17,882	0.01%
2024/01/25	3.1	49.84	3	50.17	49.75	0.1	17,876	0.00%
2024/01/24	1.1	50.97	1	50.60	50.50	0.1	17,811	0.00%
2024/01/23	4	50.57	1	50.40	50.20	3	17,846	0.02%
2024/01/22	1	50.19	2.1	49.88	50.70	-1	17,889	-0.01%
2024/01/19	12.4	51.55	7.5	51.83	51.20	5	17,791	0.03%
2024/01/18	8	52.14	11.1	52.03	52.50	-3.1	17,695	-0.02%
2024/01/17	12.2	50.75	0	0.00	51.00	12.2	17,539	0.07%
2024/01/16	21.3	51.94	8.2	52.24	52.00	13.1	17,383	0.08%
2024/01/15	3.1	53.07	4.3	53.43	52.80	-1.2	17,235	-0.01%
2024/01/12	8	52.48	26	52.65	52.50	-18	17,179	-0.10%
2024/01/11	1	50.90	2.4	50.93	50.90	-1.4	17,038	-0.01%
2024/01/10	18.1	50.85	4	50.68	50.70	14.1	16,960	0.08%
2024/01/09	28.6	52.42	8	52.40	52.40	20.6	16,693	0.12%
2024/01/08	24	56.83	21	56.49	56.20	3	16,210	0.02%
2024/01/05	31	57.04	20	57.66	57.90	11	15,999	0.07%
2024/01/04	38	57.68	54	57.23	57.00	-16	15,558	-0.10%
2024/01/03	27	55.06	29	55.37	55.00	-2	14,793	-0.01%
2024/01/02	75	56.40	96	57.12	54.70	-21	14,512	-0.14%
2023/12/29	2	54.70	3	55.10	55.00	-1	13,941	-0.01%
2023/12/28	3.1	55.92	9	55.86	55.20	-6	13,906	-0.04%
2023/12/27	61.1	56.70	3.1	56.98	56.60	58	13,795	0.42%
2023/12/26	37.1	55.17	47	55.30	56.00	-10	13,532	-0.07%
2023/12/25	56.2	56.28	143	56.62	54.50	-86.8	13,140	-0.66%	大賣/
2023/12/22	142	60.51	168.3	60.45	60.10	-26.3	12,342	-0.21%	大買/大賣/
2023/12/21	82.4	56.92	63.7	57.53	59.60	18.7	10,570	0.18%
2023/12/20	6.4	53.31	36.2	53.53	54.50	-29.8	9,261	-0.32%
2023/12/19	20.1	52.92	22.1	53.38	52.30	-2	8,798	-0.02%
2023/12/18	35.2	52.12	19.1	52.69	52.90	16.1	8,116	0.20%
2023/12/15	9	49.95	10.3	50.14	50.60	-1.3	7,335	-0.02%
2023/12/14	12.1	48.93	2	49.40	49.05	10.1	7,080	0.14%
2023/12/13	195.3	51.04	3	51.13	50.10	192.3	6,925	2.78%	大買/鉅額交易
2023/12/12	3	52.37	6	52.58	51.80	-3	7,366	-0.04%
2023/12/11	12	52.37	13	52.61	52.40	-1	7,192	-0.01%
2023/12/08	0	0.00	4	50.80	51.10	-4	6,988	-0.06%
2023/12/07	4.1	50.65	1	50.10	50.10	3.1	6,981	0.04%
2023/12/06	6.7	50.66	3.4	51.24	51.30	3.3	6,957	0.05%
2023/12/05	14	51.77	7.6	51.83	52.00	6.4	6,865	0.09%
2023/12/04	27.2	50.29	21	51.17	52.50	6.2	6,511	0.10%
2023/12/01	52	48.21	14	48.08	48.65	38	6,098	0.62%
2023/11/30	8	46.66	14	46.77	46.70	-6	5,955	-0.10%
2023/11/29	2	46.45	0	0.00	46.55	2	6,006	0.03%
2023/11/28	1	46.95	4.1	46.79	47.00	-3.1	6,013	-0.05%
2023/11/27	0	0.00	1	46.15	46.00	-1	5,993	-0.02%
2023/11/24	0	45.60	0	0.00	45.50	0	5,985	0.00%
2023/11/23	1.1	45.74	1	45.70	45.75	0.1	6,051	0.00%
2023/11/22	2.1	45.77	0	0.00	45.65	2.1	6,052	0.04%
2023/11/21	2	46.65	2	46.70	46.55	0	6,010	0.00%
2023/11/20	1	46.95	0.1	47.00	46.95	1	6,094	0.02%
2023/11/17	1.1	47.30	1	47.25	47.25	0.1	6,174	0.00%
2023/11/16	0	47.32	0	0.00	47.40	0	6,207	0.00%
2023/11/15	2	47.40	13	47.16	47.85	-11	6,230	-0.18%
2023/11/14	9	46.38	9.2	46.98	46.10	-0.2	6,289	0.00%
2023/11/13	5	45.39	9.2	46.09	45.75	-4.2	6,211	-0.07%
2023/11/10	3.1	45.36	0	45.30	45.00	3.1	6,230	0.05%
2023/11/09	1.3	46.27	2	46.53	46.35	-0.7	6,191	-0.01%
2023/11/08	2	46.22	0.1	46.20	46.10	2	6,203	0.03%
2023/11/07	3	46.47	1	46.95	46.25	2	6,245	0.03%
2023/11/06	1.1	47.40	2	46.95	47.45	-1	6,240	-0.02%
2023/11/03	0	0.00	1	47.55	47.70	-1	6,210	-0.02%
2023/11/02	0	0.00	1.1	47.19	47.10	-1.1	6,237	-0.02%
2023/11/01	2	45.95	2	46.38	46.40	0	6,246	0.00%
2023/10/31	3	46.85	5	46.62	46.20	-2	6,272	-0.03%
2023/10/30	1	45.60	6	46.67	47.45	-5	6,225	-0.08%
2023/10/27	0.1	45.00	0	0.00	45.50	0.1	6,150	0.00%
2023/10/26	2	44.85	4	44.75	44.70	-2	6,218	-0.03%
2023/10/25	0	44.70	0.3	44.75	44.75	-0.2	6,288	0.00%
2023/10/24	1	44.35	0	0.00	44.60	1	6,340	0.02%
2023/10/20	2	44.75	1	45.15	44.90	1	6,415	0.02%
2023/10/19	2	45.15	3.6	45.60	45.60	-1.6	6,456	-0.03%
2023/10/18	1	44.80	3	44.72	44.85	-2	6,467	-0.03%
2023/10/17	0	0.00	5	44.78	44.70	-5	6,481	-0.08%
2023/10/16	6	44.09	5	44.30	45.00	1	6,549	0.02%
2023/10/13	9	44.80	3	44.37	44.25	6	6,610	0.09%
2023/10/12	4.1	45.09	4	45.58	45.65	0.1	6,579	0.00%
2023/10/11	7.1	45.72	6.1	45.89	45.25	1	6,647	0.02%
2023/10/06	6	47.18	2	47.00	46.95	4	6,776	0.06%
2023/10/05	1	46.90	0	0.00	46.75	1	6,910	0.01%
2023/10/04	5	45.76	5	46.28	46.35	0	6,971	0.00%
2023/10/03	18.1	46.49	10	46.44	46.00	8.1	7,134	0.11%
2023/10/02	2.1	47.42	6.2	47.75	47.35	-4.2	7,230	-0.06%
2023/09/28	6	48.53	6	49.00	48.30	0	7,291	0.00%
2023/09/27	7	48.75	2	49.58	48.40	5	7,636	0.07%
2023/09/26	5.1	48.82	2	48.90	48.70	3.1	8,660	0.04%
2023/09/25	8	49.06	4	49.23	49.20	4	9,197	0.04%
2023/09/22	3	49.58	2	49.85	49.50	1	9,463	0.01%
2023/09/21	13.1	50.65	3	50.60	49.80	10.1	9,532	0.11%
2023/09/20	2	51.89	3.2	51.56	51.30	-1.2	9,490	-0.01%
2023/09/19	7.8	50.51	10	50.79	50.50	-2.2	9,382	-0.02%
2023/09/18	7	50.40	15	50.79	50.90	-8	9,376	-0.09%
2023/09/15	4.5	51.21	17.3	50.41	50.60	-12.9	9,386	-0.14%
2023/09/14	9	48.51	14.1	48.32	48.85	-5.1	8,722	-0.06%
2023/09/13	7.1	46.41	7	46.59	46.65	0.1	8,628	0.00%
2023/09/12	9	46.23	12	46.28	46.80	-3	8,725	-0.03%
2023/09/11	9	45.86	9	46.13	46.00	0	8,719	0.00%
2023/09/08	0	0.00	4	46.59	46.30	-4	8,781	-0.05%
2023/09/07	9.1	45.92	6	45.65	45.65	3.1	8,817	0.04%
2023/09/06	13.2	46.50	7	46.46	46.30	6.2	8,880	0.07%
2023/09/05	0.2	47.03	5	47.05	47.30	-4.9	8,935	-0.05%
2023/09/04	4	45.23	9	46.21	46.50	-5	9,162	-0.06%
2023/09/01	9.1	45.17	7	44.96	44.90	2.1	9,167	0.02%
2023/08/31	8	46.08	7	45.46	45.30	1	9,261	0.01%
2023/08/30	5	45.58	5	45.85	45.85	0	9,242	0.00%
2023/08/29	11	45.69	5.1	45.35	45.35	6	9,324	0.06%
2023/08/28	4.2	45.78	6.1	46.16	46.10	-1.9	9,394	-0.02%
2023/08/25	6	46.08	5	46.01	45.90	1	9,499	0.01%
2023/08/24	18.1	46.91	9	46.14	46.00	9.1	9,566	0.10%
2023/08/23	16.1	48.20	8	48.11	47.55	8.1	9,478	0.09%
2023/08/22	11.1	48.77	7.1	48.90	48.70	4	9,435	0.04%
2023/08/21	10.2	49.71	4	49.45	49.30	6.2	9,449	0.07%
2023/08/18	7.1	50.25	19.6	50.39	50.50	-12.5	9,404	-0.13%
2023/08/17	12	47.52	8	47.83	47.90	4	9,202	0.04%
2023/08/16	7.1	47.66	10	48.16	47.60	-2.9	9,232	-0.03%
2023/08/15	8	49.31	15	49.24	49.00	-7	9,236	-0.08%
2023/08/14	4	49.90	0	0.00	49.50	4	9,286	0.04%
2023/08/11	7	49.95	5	50.38	50.60	2	9,367	0.02%
2023/08/10	9.3	49.87	5	50.04	50.10	4.3	9,379	0.05%
2023/08/09	1	49.85	0	0.00	50.10	1	9,428	0.01%
2023/08/08	3	49.85	2	50.30	50.10	1	9,472	0.01%
2023/08/07	5	50.36	3.2	50.34	50.50	1.9	9,594	0.02%
2023/08/04	8	51.48	4	51.48	51.60	4	9,661	0.04%
2023/08/02	3.1	51.07	0	0.00	51.10	3.1	9,689	0.03%
2023/08/01	0	0.00	3.2	50.97	51.10	-3.2	9,706	-0.03%
2023/07/31	7	50.69	5	50.48	50.40	2	9,784	0.02%
2023/07/28	3.1	51.30	4.9	51.33	51.80	-1.8	9,824	-0.02%
2023/07/27	3.1	50.12	8.5	50.19	50.40	-5.4	9,917	-0.05%
2023/07/26	3	49.75	2	49.98	49.45	1	9,944	0.01%
2023/07/25	0.4	49.36	4.5	49.32	49.20	-4.2	9,972	-0.04%
2023/07/24	8.1	49.42	8	49.46	49.30	0.1	10,070	0.00%
2023/07/21	4.1	50.90	2.1	51.10	50.90	2	10,120	0.02%
2023/07/20	5	51.18	1	51.30	51.90	4	10,171	0.04%
2023/07/19	3.1	50.89	2.2	51.17	50.90	0.9	10,214	0.01%
2023/07/18	5.1	51.11	2	51.10	50.40	3.1	10,362	0.03%
2023/07/17	25.2	50.72	27.3	51.10	51.00	-2.1	10,322	-0.02%
2023/07/14	4.3	50.54	6	50.45	50.40	-1.7	10,323	-0.02%
2023/07/13	10.3	50.19	13	49.90	49.30	-2.7	10,335	-0.03%
2023/07/12	8.5	51.79	12	51.73	51.60	-3.5	10,261	-0.03%
2023/07/11	7.6	53.70	2	53.50	53.60	5.6	10,245	0.05%
2023/07/10	13	54.67	12.2	54.03	53.60	0.8	10,259	0.01%
2023/07/07	12.4	56.71	15	56.69	56.70	-2.6	10,090	-0.03%
2023/07/06	4.2	57.29	8.1	57.64	57.60	-3.9	9,972	-0.04%
2023/07/05	11.1	57.30	14.3	57.70	57.70	-3.2	9,939	-0.03%
2023/07/04	76.1	59.97	60.4	60.24	57.30	15.7	9,675	0.16%
2023/07/03	9.3	58.14	19.4	57.99	58.90	-10.1	8,716	-0.12%
2023/06/30	6	59.12	4.6	58.97	59.00	1.4	8,216	0.02%
2023/06/29	7.4	57.46	2.5	57.38	57.30	4.8	7,941	0.06%
2023/06/28	4.2	58.55	55	58.30	58.40	-50.9	7,880	-0.65%
2023/06/27	0.1	58.80	0	59.20	58.80	0	7,873	0.00%
2023/06/26	3.2	59.39	4	59.70	58.80	-0.8	7,871	-0.01%
2023/06/21	13	59.87	3	60.10	60.20	10	7,865	0.13%
2023/06/20	1	61.20	16	61.43	61.00	-15	7,836	-0.19%
2023/06/19	7.2	61.61	1	61.10	61.10	6.2	7,892	0.08%
2023/06/16	3	62.40	6.2	62.80	62.60	-3.2	7,918	-0.04%
2023/06/15	0.2	62.17	1.1	61.74	61.70	-0.9	7,940	-0.01%
2023/06/14	0	0.00	1.1	62.78	62.20	-1.1	8,067	-0.01%
2023/06/13	0	0.00	6	61.93	61.80	-6	8,375	-0.07%
2023/06/12	2	61.00	1	62.00	62.10	1	8,862	0.01%
2023/06/09	11	61.34	24	61.54	61.80	-13	9,553	-0.14%
2023/06/08	23	62.00	13.1	61.53	61.50	10	9,687	0.10%
2023/06/07	5	59.58	6.1	59.87	59.80	-1.1	9,917	-0.01%
2023/06/06	3.9	59.02	4.1	59.12	59.50	-0.3	9,925	0.00%
2023/06/05	2.1	58.20	6	58.17	58.00	-4	9,958	-0.04%
2023/06/02	3.1	57.67	8.5	58.02	58.10	-5.5	10,005	-0.05%
2023/06/01	9.1	57.38	7	57.27	57.10	2.1	10,059	0.02%
2023/05/31	6.2	58.73	4	58.00	58.00	2.2	10,104	0.02%
2023/05/30	8	59.28	7	58.75	58.70	1	10,281	0.01%
2023/05/29	4	59.85	5	59.96	60.00	-1	10,361	-0.01%
2023/05/26	8.3	58.88	4.2	59.20	58.90	4.1	10,595	0.04%
2023/05/25	5.3	59.24	4	58.95	58.70	1.3	10,907	0.01%
2023/05/24	4.1	60.25	2	60.10	60.10	2.1	11,227	0.02%
2023/05/23	2	60.10	2.1	60.59	60.10	-0.1	11,458	0.00%
2023/05/22	4	59.65	1.2	60.15	60.20	2.8	11,482	0.02%
2023/05/19	8.1	60.04	11.1	60.40	60.30	-3	11,432	-0.03%
2023/05/18	10	59.98	6.1	59.77	59.60	4	11,369	0.03%
2023/05/17	7	59.69	5.2	60.13	60.20	1.8	11,390	0.02%
2023/05/16	5.1	59.80	4.1	59.61	59.60	1	11,367	0.01%
2023/05/15	3.1	58.73	5.2	59.70	60.20	-2.1	11,413	-0.02%
2023/05/12	6	58.97	6	59.17	59.20	0	11,434	0.00%
2023/05/11	12.4	59.99	5	59.62	59.10	7.4	11,447	0.06%
2023/05/10	0	0.00	8.3	61.46	61.60	-8.3	11,368	-0.07%
2023/05/09	1	59.60	3	60.33	60.20	-2	11,394	-0.02%
2023/05/08	6	59.52	24	59.43	59.40	-18	11,536	-0.16%
2023/05/05	16.2	59.74	8	59.68	59.50	8.2	11,898	0.07%
2023/05/04	11.1	60.32	9.1	60.80	60.10	2.1	11,984	0.02%
2023/05/03	29.5	61.22	13.1	60.96	60.50	16.4	12,004	0.14%
2023/05/02	4.2	63.35	0.2	63.60	63.20	3.9	11,970	0.03%
2023/04/28	2	64.60	3	65.10	65.00	-1	12,084	-0.01%
2023/04/27	6	63.05	6	63.40	63.70	0	12,176	0.00%
2023/04/26	9.3	63.67	11	63.48	63.70	-1.7	12,253	-0.01%
2023/04/25	9.1	64.62	5	64.20	64.20	4.1	12,258	0.03%
2023/04/24	7	65.07	7	65.11	65.50	0	12,374	0.00%
2023/04/21	13.3	66.22	0	0.00	65.00	13.3	12,497	0.11%
2023/04/20	12.7	68.00	6	67.87	67.70	6.7	12,473	0.05%
2023/04/19	2	69.10	4	68.33	68.00	-2	12,630	-0.02%
2023/04/18	12.1	69.80	5	69.00	69.00	7.1	12,772	0.06%
2023/04/17	6.1	70.71	10	70.65	70.50	-4	12,889	-0.03%
2023/04/14	0	0.00	8	69.59	69.90	-8	13,041	-0.06%
2023/04/13	3	68.70	10.3	68.41	68.50	-7.3	13,235	-0.05%
2023/04/12	2.1	69.00	0.3	69.18	68.80	1.7	13,442	0.01%
2023/04/11	4	69.20	1.4	68.86	68.60	2.6	13,740	0.02%
2023/04/10	12.1	69.09	0	0.00	68.80	12.1	14,135	0.09%
2023/04/07	1	68.14	6	69.17	69.40	-5	14,505	-0.03%
2023/04/06	4	68.00	0	68.20	67.80	4	14,953	0.03%
2023/03/31	2.2	69.15	2	69.35	68.50	0.2	15,727	0.00%
2023/03/30	0.1	68.80	5.1	68.50	68.50	-5	17,126	-0.03%
2023/03/29	6.1	69.92	6	69.02	68.80	0.1	17,649	0.00%
2023/03/28	6.1	70.08	20	69.82	69.30	-13.9	18,203	-0.08%
2023/03/27	10	70.46	4	70.03	69.70	6	18,992	0.03%
2023/03/24	4	69.88	1	70.10	70.50	3	19,983	0.02%
2023/03/23	2	69.85	2	69.85	69.90	0	20,125	0.00%
2023/03/22	2.3	69.38	1	69.53	70.40	1.3	20,171	0.01%
2023/03/21	12.3	69.35	1	69.02	69.00	11.3	20,226	0.06%
2023/03/20	3	70.16	13	70.25	69.60	-10	20,233	-0.05%
2023/03/17	14	68.93	58.4	68.93	69.00	-44.4	20,203	-0.22%
2023/03/16	44.3	68.75	43.2	68.36	68.20	1	20,128	0.01%
2023/03/15	74.2	71.70	820.6	71.60	71.00	-746.4	19,886	-3.75%	大賣/鉅額交易
2023/03/14	45.1	73.29	690	73.55	72.50	-644.9	19,571	-3.30%	大賣/鉅額交易
2023/03/13	22.2	79.84	24.2	80.42	80.50	-2	18,898	-0.01%
2023/03/10	33.6	81.48	45	80.03	79.10	-11.4	18,755	-0.06%
2023/03/09	28	80.11	18.4	80.13	80.10	9.6	18,527	0.05%
2023/03/08	6	79.50	1	79.00	79.00	5	18,647	0.03%
2023/03/07	5	80.50	17	80.76	80.70	-12	18,699	-0.06%
2023/03/06	5	81.00	12.3	81.21	80.60	-7.3	18,803	-0.04%
2023/03/03	17.3	80.95	14.1	80.93	81.10	3.2	19,016	0.02%
2023/03/02	5	80.52	26.3	80.30	80.70	-21.3	19,149	-0.11%
2023/03/01	6	78.17	2	79.40	78.60	4	18,998	0.02%
2023/02/24	50	79.60	52	79.52	79.60	-2	18,961	-0.01%
2023/02/23	34	78.86	22	79.40	79.20	12	18,829	0.06%
2023/02/22	88.1	78.16	68.1	77.29	76.70	20	18,592	0.11%
2023/02/21	6	76.52	15.2	76.90	77.50	-9.2	18,344	-0.05%
2023/02/20	5	73.54	4	73.83	74.00	1	18,296	0.01%
2023/02/17	3	72.77	2	72.75	73.30	1	18,522	0.01%
2023/02/16	0.1	74.00	0.5	74.03	73.70	-0.4	18,664	0.00%
2023/02/15	1	74.50	3	73.60	73.70	-2	19,073	-0.01%
2023/02/14	3	74.83	4	74.70	74.80	-1	19,329	-0.01%
2023/02/13	12.1	73.77	13.3	73.79	73.80	-1.2	19,474	-0.01%
2023/02/10	9.1	75.98	6	75.95	75.50	3.1	19,706	0.02%
2023/02/09	4.2	77.06	1.1	77.79	76.90	3.1	20,025	0.02%
2023/02/08	3	77.63	7.1	77.97	77.90	-4.1	20,279	-0.02%
2023/02/07	6	76.92	10	76.76	77.60	-4	20,350	-0.02%
2023/02/06	21.2	77.02	12.1	76.98	76.10	9.1	20,482	0.04%
2023/02/03	52.4	79.82	65.7	79.95	79.50	-13.2	20,459	-0.06%
2023/02/02	48	78.49	54.7	77.65	78.60	-6.6	20,220	-0.03%
2023/02/01	7	76.63	8.1	76.45	76.70	-1.1	20,217	-0.01%
2023/01/31	43.6	75.88	41.1	75.71	75.90	2.4	20,313	0.01%
2023/01/30	5	74.20	57.6	74.25	75.60	-52.6	20,414	-0.26%
2023/01/17	12	74.34	9	74.43	73.60	3	20,433	0.01%
2023/01/16	30.2	73.74	26	73.55	73.70	4.2	20,475	0.02%
2023/01/13	13	74.46	8	74.68	74.50	5	20,424	0.02%
2023/01/12	29.6	75.20	25	74.81	74.10	4.6	20,536	0.02%
2023/01/11	19.2	76.82	16	76.95	76.10	3.2	20,473	0.02%
2023/01/10	17.1	77.58	9.1	77.91	76.50	8	20,444	0.04%
2023/01/09	31	77.48	25	77.61	77.50	6	20,639	0.03%
2023/01/06	47	76.64	79	76.90	77.80	-32	20,709	-0.15%
2023/01/05	28.1	77.66	40.3	78.23	77.10	-12.1	20,762	-0.06%
2023/01/04	43.4	77.81	33.5	78.66	77.10	9.9	20,903	0.05%
2023/01/03	43.1	79.92	19	80.18	79.20	24.1	20,825	0.12%
2022/12/30	19.1	80.56	14.1	80.62	80.10	5	20,753	0.02%
2022/12/29	48	79.12	50.1	79.33	79.20	-2.1	20,637	-0.01%
2022/12/28	76.4	81.12	52.1	81.52	79.00	24.3	20,583	0.12%
2022/12/27	27.1	83.87	22.1	84.00	82.10	5	20,463	0.02%
2022/12/26	49	84.53	26.6	83.72	82.40	22.4	20,553	0.11%
2022/12/23	63.3	85.27	69	85.25	86.20	-5.7	20,344	-0.03%
2022/12/22	120.5	84.75	133.3	84.83	87.20	-12.8	19,732	-0.06%	大買/大賣/
2022/12/21	24	78.74	37	78.94	79.80	-13	18,579	-0.07%
2022/12/20	46.1	78.04	47.2	77.96	76.70	-1.1	18,285	-0.01%
2022/12/19	50.2	78.80	44.1	78.75	76.20	6.1	18,086	0.03%
2022/12/16	61.1	75.76	68.9	76.92	78.80	-7.8	17,509	-0.04%
2022/12/15	14	71.61	16.1	71.98	72.50	-2.1	16,827	-0.01%
2022/12/14	43.2	70.13	9	69.89	70.70	34.2	17,223	0.20%
2022/12/13	2	70.30	4	70.48	70.30	-2	17,331	-0.01%
2022/12/12	5	69.56	3	70.00	69.30	2	17,584	0.01%
2022/12/09	8	69.28	3	69.33	70.10	5	17,814	0.03%
2022/12/08	5	68.68	7	68.80	68.60	-2	18,088	-0.01%
2022/12/07	19.2	69.62	7	69.61	69.10	12.2	18,250	0.07%
2022/12/06	11.1	72.04	30	72.90	70.60	-18.9	18,254	-0.10%
2022/12/05	8.1	74.99	3	75.03	74.30	5.1	18,390	0.03%
2022/12/02	6	74.87	4.1	75.08	74.50	1.9	18,584	0.01%
2022/12/01	32.1	76.48	18.1	76.20	75.30	14	18,774	0.07%
2022/11/30	17	75.54	17.1	75.57	76.10	-0.1	18,698	0.00%
2022/11/29	25	74.55	7.3	73.87	74.70	17.7	18,769	0.09%
2022/11/28	13	73.25	6	73.47	72.90	7	18,998	0.04%
2022/11/25	21.1	75.93	25.1	76.12	74.90	-4	18,973	-0.02%
2022/11/24	23.1	73.66	29	74.39	75.40	-5.9	19,000	-0.03%
2022/11/23	14	70.59	20	70.60	71.10	-6	18,785	-0.03%
2022/11/22	13	69.52	23	69.58	69.10	-10	18,934	-0.05%
2022/11/21	32	70.93	11.7	70.43	69.50	20.3	18,878	0.11%
2022/11/18	7	73.24	18	72.27	71.80	-11	18,843	-0.06%
2022/11/17	12	74.89	6.3	75.44	74.20	5.7	18,944	0.03%
2022/11/16	13.1	74.37	11	74.66	75.30	2.1	18,910	0.01%
2022/11/15	21	73.92	17	74.14	74.60	4	18,998	0.02%
2022/11/14	21	74.34	27.1	74.19	74.10	-6.1	18,805	-0.03%
2022/11/11	39	75.07	123.4	74.47	73.50	-84.4	18,698	-0.45%	大賣/
2022/11/10	24.5	73.51	29.4	73.30	74.40	-4.9	18,395	-0.03%
2022/11/09	19	71.58	67.3	71.89	72.00	-48.3	18,244	-0.26%
2022/11/08	69.2	71.24	32.3	71.65	70.40	36.9	18,282	0.20%
2022/11/07	36.1	68.82	83.2	69.42	70.00	-47.2	18,009	-0.26%
2022/11/04	40	66.22	28	66.48	66.60	12.1	17,759	0.07%
2022/11/03	18.9	65.25	24.2	65.57	65.80	-5.3	17,605	-0.03%
2022/11/02	25.2	67.59	28.1	67.70	66.50	-2.9	17,748	-0.02%
2022/11/01	19	66.75	13	67.55	66.00	6	17,590	0.03%
2022/10/31	17	67.72	54	67.06	67.70	-37	17,596	-0.21%
2022/10/28	10	69.01	12	68.95	68.50	-2	17,585	-0.01%
2022/10/27	7	69.34	10	69.72	70.50	-3	17,529	-0.02%
2022/10/26	19.6	68.22	16.4	68.51	69.20	3.2	17,483	0.02%
2022/10/25	4	68.78	64.3	67.99	67.70	-60.3	17,395	-0.35%
2022/10/24	5.1	68.93	17.2	69.34	68.50	-12.1	17,586	-0.07%
2022/10/21	18	66.85	14	67.06	66.50	4	17,570	0.02%
2022/10/20	14.2	64.74	15	65.07	66.90	-0.9	17,578	0.00%
2022/10/19	31	67.89	11	68.11	67.90	20	17,706	0.11%
2022/10/18	26	66.32	28.7	66.89	67.00	-2.7	17,674	-0.02%
2022/10/17	17.1	64.06	68.1	62.54	64.90	-51	17,705	-0.29%
2022/10/14	25	69.07	31.5	68.93	68.80	-6.5	17,512	-0.04%
2022/10/13	14	67.37	17	67.46	65.40	-3	17,873	-0.02%
2022/10/12	23	69.47	24	69.48	68.30	-1	18,252	-0.01%
2022/10/11	17	72.36	16.4	72.49	72.20	0.6	18,103	0.00%
2022/10/07	21.7	73.95	15.8	73.96	73.20	6	17,998	0.03%
2022/10/06	22	72.53	17.1	72.60	73.60	4.9	18,048	0.03%
2022/10/05	12.1	73.40	18.5	73.05	72.90	-6.4	18,103	-0.04%
2022/10/04	15.6	71.41	20.5	71.62	71.60	-4.9	18,225	-0.03%
2022/10/03	12.1	70.43	10.2	70.76	70.30	1.9	18,110	0.01%
2022/09/30	21	65.18	22.2	65.52	66.80	-1.2	17,994	-0.01%
2022/09/29	32	67.16	34.7	66.93	66.50	-2.7	17,966	-0.01%
2022/09/28	18	67.87	12	67.18	65.70	6	17,990	0.03%
2022/09/27	12	70.37	17	70.65	71.00	-5	18,355	-0.03%
2022/09/26	27.3	71.21	46.2	70.48	69.40	-18.9	18,480	-0.10%
2022/09/23	57	76.22	101.3	75.52	74.90	-44.3	18,620	-0.24%	大賣/
2022/09/22	37.3	76.11	22	75.91	74.70	15.3	18,861	0.08%
2022/09/21	33	76.70	41.5	77.06	78.30	-8.5	19,104	-0.04%
2022/09/20	24	75.51	24.2	75.68	75.10	-0.2	19,163	0.00%
2022/09/19	36.4	77.03	36	75.60	74.10	0.4	19,630	0.00%
2022/09/16	56	79.17	50.1	80.26	80.70	5.9	19,925	0.03%
2022/09/15	61	80.85	71.3	81.10	80.70	-10.3	20,286	-0.05%
2022/09/14	42	77.64	40.2	76.98	79.10	1.9	20,546	0.01%
2022/09/13	18	78.08	32.5	77.97	77.70	-14.5	20,614	-0.07%
2022/09/12	29	77.76	146.1	76.60	76.90	-117.1	20,925	-0.56%	大賣/鉅額交易
2022/09/08	28.1	73.22	22.2	73.37	74.10	5.9	20,836	0.03%
2022/09/07	24.2	74.43	31	74.26	74.50	-6.9	20,908	-0.03%
2022/09/06	34	77.23	17.3	77.60	76.80	16.7	20,750	0.08%
2022/09/05	29.1	77.37	22.3	77.54	76.20	6.8	20,692	0.03%
2022/09/02	123.7	78.33	18.8	79.80	78.00	104.9	20,581	0.51%	大買/鉅額交易
2022/09/01	16.8	84.66	9.5	84.21	83.70	7.3	20,346	0.04%
2022/08/31	26.9	84.10	27.5	85.55	86.80	-0.6	20,415	0.00%
2022/08/30	6	86.28	14	86.33	86.10	-8	20,129	-0.04%
2022/08/29	31.8	86.93	17	86.91	86.30	14.8	20,111	0.07%
2022/08/26	4.1	93.16	3	93.87	93.10	1.1	20,046	0.01%
2022/08/25	2.1	92.00	7.1	92.66	92.80	-5	20,010	-0.02%
2022/08/24	16.4	92.48	1	94.70	91.30	15.4	20,068	0.08%
2022/08/23	3.1	94.81	2	95.50	94.60	1.1	20,090	0.01%
2022/08/22	13.2	95.81	7	96.04	95.10	6.2	20,154	0.03%
2022/08/19	6.1	100.59	12	101.08	100.50	-6	20,021	-0.03%
2022/08/18	7	100.57	4	101.00	101.00	3	20,220	0.01%
2022/08/17	20	101.50	16	101.47	101.50	4	20,697	0.02%
2022/08/16	6.1	100.91	58	99.99	99.90	-51.9	21,251	-0.24%
2022/08/15	15	101.07	50	101.02	101.50	-35	21,871	-0.16%
2022/08/12	4	103.88	5	104.10	104.50	-1	21,770	0.00%
2022/08/11	96	103.97	100	103.55	103.00	-4	21,901	-0.02%
2022/08/10	16.1	104.19	6.1	104.92	103.00	10	21,885	0.05%
2022/08/09	19.1	105.47	14	105.50	105.00	5.1	21,937	0.02%
2022/08/08	24	106.63	28	107.18	107.50	-4	21,826	-0.02%
2022/08/05	19	107.11	124	106.06	107.50	-105	21,846	-0.48%	大賣/鉅額交易
2022/08/04	132	103.80	33	103.80	104.00	99	21,921	0.45%	大買/
2022/08/03	14	105.04	7	104.50	104.50	7	21,955	0.03%
2022/08/02	17	104.41	14	104.79	105.00	3	22,088	0.01%
2022/08/01	5	105.90	11	106.91	107.50	-6	22,109	-0.03%
2022/07/29	16	107.31	29.4	106.78	107.00	-13.4	22,202	-0.06%
2022/07/28	44	104.01	36	102.36	102.00	8	22,118	0.04%
2022/07/27	14	102.54	19	103.32	104.50	-5	22,091	-0.02%
2022/07/26	38	101.89	39.6	100.92	100.50	-1.6	22,099	-0.01%
2022/07/25	10	104.50	10	104.00	104.00	0	21,952	0.00%
2022/07/22	6	106.00	7	106.50	106.50	-1	21,993	0.00%
2022/07/21	7	105.57	5	106.00	105.50	2	22,013	0.01%
2022/07/20	42.3	106.25	27	106.11	103.50	15.3	21,989	0.07%
2022/07/19	25	126.82	85.7	125.63	131.00	-60.7	21,598	-0.28%
2022/07/18	14.2	119.90	166.1	120.11	121.00	-151.9	21,147	-0.72%	大賣/鉅額交易
2022/07/15	15	117.57	14.1	117.90	117.00	0.9	21,144	0.00%
2022/07/14	4	116.25	12	116.83	118.50	-8	21,219	-0.04%
2022/07/13	10	115.30	67	115.51	113.50	-57	21,063	-0.27%
2022/07/12	18.1	113.81	6	113.00	112.00	12.1	20,966	0.06%
2022/07/11	16.1	119.84	136.1	120.56	120.50	-120	20,719	-0.58%	大賣/鉅額交易
2022/07/08	28.1	120.56	151	120.54	120.50	-123	20,675	-0.59%	大賣/鉅額交易
2022/07/07	10	114.55	16	115.41	116.50	-6	20,505	-0.03%
2022/07/06	13	114.00	12	115.00	113.50	1	20,500	0.00%
2022/07/05	33.2	115.97	30.2	116.80	116.00	3	20,405	0.01%
2022/07/04	23	113.04	26	114.44	115.50	-3	19,948	-0.02%
2022/07/01	45.1	117.59	91.5	113.01	111.00	-46.4	19,836	-0.23%
2022/06/30	13.2	118.14	15.5	118.56	119.00	-2.3	19,480	-0.01%
2022/06/29	26.2	123.14	19	121.08	120.00	7.2	19,155	0.04%
2022/06/28	38	125.05	27	126.87	128.00	11	18,787	0.06%
2022/06/27	20.3	124.68	67.2	125.50	128.00	-46.9	18,412	-0.25%
2022/06/24	40.1	117.02	37	115.38	116.50	3.1	17,937	0.02%
2022/06/23	37.2	114.58	23.6	112.04	110.50	13.6	17,617	0.08%
2022/06/22	9.2	117.43	15.1	117.98	120.00	-5.9	17,276	-0.03%
2022/06/21	10	121.85	12	123.04	123.50	-2	16,758	-0.01%
2022/06/20	23.2	125.29	35	121.43	119.50	-11.9	16,534	-0.07%
2022/06/17	22	132.32	24	131.48	131.00	-2	16,156	-0.01%
2022/06/16	26.3	137.08	25	134.46	131.00	1.3	15,984	0.01%
2022/06/15	24.2	142.44	17	141.88	140.50	7.2	16,030	0.04%
2022/06/14	7	141.79	13.4	142.69	143.00	-6.3	16,380	-0.04%
2022/06/13	19.2	143.92	18	143.39	143.00	1.2	17,312	0.01%
2022/06/10	29.4	151.00	13.1	150.74	150.00	16.3	17,735	0.09%
2022/06/09	21.2	156.50	11	155.09	155.00	10.2	17,977	0.06%
2022/06/08	13	160.73	20	161.45	161.50	-7	18,124	-0.04%
2022/06/07	6	159.50	5	159.00	159.00	1	18,565	0.01%
2022/06/06	13	160.85	16	158.97	158.50	-3	19,086	-0.02%
2022/06/02	9	159.50	19	158.55	158.50	-10	19,672	-0.05%
2022/06/01	46	159.71	52.1	159.74	159.50	-6.1	20,734	-0.03%
2022/05/31	13.1	158.34	10	157.00	157.00	3	22,047	0.01%
2022/05/30	25.1	159.28	23.2	159.42	158.50	1.9	22,405	0.01%
2022/05/27	15.1	158.77	11	160.27	160.50	4.1	22,706	0.02%
2022/05/26	18	160.39	5.6	159.83	156.50	12.4	23,032	0.05%
2022/05/25	62.2	160.68	27	160.61	160.50	35.2	23,196	0.15%
2022/05/24	40	164.40	22	163.11	161.50	18	23,415	0.08%
2022/05/23	8	158.20	41.8	161.19	163.50	-33.8	23,452	-0.14%
2022/05/20	9	147.67	11	148.54	149.00	-2	23,616	-0.01%
2022/05/19	7.1	141.66	5	144.80	146.00	2.1	24,528	0.01%
2022/05/18	2	145.25	2.1	147.44	147.50	-0.1	25,491	0.00%
2022/05/17	156.1	145.78	16	145.47	143.00	140.1	26,034	0.54%	大買/鉅額交易
2022/05/16	5	149.90	4	149.88	148.00	1	26,380	0.00%
2022/05/13	5.1	151.70	9	152.72	153.50	-3.9	26,755	-0.01%
2022/05/12	71.2	149.83	13.1	149.86	148.50	58.1	27,852	0.21%
2022/05/11	9	151.11	109.1	151.99	151.50	-100.1	28,048	-0.36%	大賣/
2022/05/10	122	151.21	49	151.12	151.50	73	28,426	0.26%	大買/
2022/05/09	22.1	151.00	20	148.93	148.00	2.1	28,842	0.01%
2022/05/06	38	148.99	19	150.97	151.50	19	29,843	0.06%
2022/05/05	20.1	151.68	48.1	153.03	153.00	-28	29,960	-0.09%
2022/05/04	21.2	149.31	29	149.22	148.50	-7.8	29,923	-0.03%
2022/05/03	14	143.75	11	145.36	146.00	3	30,123	0.01%
2022/04/29	4	146.74	19.5	146.23	146.00	-15.5	30,426	-0.05%
2022/04/28	24.1	143.90	7	144.00	142.00	17.1	30,615	0.06%
2022/04/27	45	141.13	18.5	143.64	144.00	26.5	30,648	0.09%
2022/04/26	15	148.26	2	147.50	145.00	13	30,761	0.04%
2022/04/25	17.1	150.06	8	149.56	148.00	9.1	30,860	0.03%
2022/04/22	37	156.57	15	156.87	156.00	22	30,890	0.07%
2022/04/21	105	158.23	17	158.03	157.50	88	31,098	0.28%	大買/
2022/04/20	23.1	156.46	18	156.00	155.50	5.1	31,348	0.02%
2022/04/19	4	154.88	10	155.55	156.00	-6	31,482	-0.02%
2022/04/18	13.1	152.58	10	151.05	151.00	3.1	31,728	0.01%
2022/04/15	30	154.90	7.3	155.45	155.00	22.7	32,036	0.07%
2022/04/14	16.1	157.43	19	155.32	154.50	-2.9	32,163	-0.01%
2022/04/13	23.1	156.22	20	157.40	158.00	3.1	32,253	0.01%
2022/04/12	10	148.75	6	151.42	153.00	4	32,311	0.01%
2022/04/11	22.1	153.91	16	153.50	151.50	6.1	32,351	0.02%
2022/04/08	9	153.94	13.5	154.52	154.00	-4.5	32,947	-0.01%
2022/04/07	30.9	152.88	7	154.07	149.50	23.9	33,063	0.07%
2022/04/06	45.1	154.55	8	155.44	156.00	37.1	33,093	0.11%
2022/04/01	14	157.72	18	158.56	160.00	-4	33,478	-0.01%
2022/03/31	7	157.64	4	158.25	158.50	3	33,528	0.01%
2022/03/30	12.4	157.91	12	159.88	160.00	0.4	33,688	0.00%
2022/03/29	90.4	156.00	90	157.18	154.50	0.4	33,769	0.00%
2022/03/28	28	153.93	83	155.60	156.00	-55	34,092	-0.16%
2022/03/25	28.5	156.51	27.1	156.09	153.50	1.4	34,467	0.00%
2022/03/24	9.4	161.52	17	160.65	160.00	-7.6	34,857	-0.02%
2022/03/23	17.2	163.83	40	163.59	163.00	-22.8	35,566	-0.06%
2022/03/22	20.1	164.85	11.1	165.51	162.50	8.9	36,222	0.02%
2022/03/21	18.4	163.66	26	163.79	163.00	-7.7	37,126	-0.02%
2022/03/18	49.4	162.91	30	162.53	163.00	19.4	38,261	0.05%
2022/03/17	41.3	163.24	42.1	165.52	168.00	-0.8	38,841	0.00%
2022/03/16	47.1	167.11	19	168.61	161.50	28.1	39,919	0.07%
2022/03/15	42.7	179.44	25	179.78	172.50	17.7	39,944	0.04%
2022/03/14	27	179.35	30.3	180.13	182.00	-3.3	41,030	-0.01%
2022/03/11	33.2	175.22	30	175.32	175.00	3.2	42,473	0.01%
2022/03/10	37.2	179.04	32.1	178.78	176.50	5.1	43,249	0.01%
2022/03/09	41.2	174.20	44	174.67	174.00	-2.8	43,857	-0.01%
2022/03/08	35.4	173.95	42.4	171.91	170.50	-7	44,460	-0.02%
2022/03/07	98.9	189.12	76.8	185.89	180.00	22.1	43,865	0.05%
2022/03/04	86.8	196.08	298	199.56	192.00	-211.2	43,042	-0.49%	大賣/鉅額交易
2022/03/03	29.6	193.74	40.4	194.90	192.00	-10.8	41,921	-0.03%
2022/03/02	59	191.80	48.3	191.98	190.50	10.8	41,774	0.03%
2022/03/01	25.2	192.55	49.3	192.50	193.00	-24.1	41,636	-0.06%
2022/02/25	31.1	187.01	38.1	187.04	187.00	-7	41,391	-0.02%
2022/02/24	71.2	186.28	60.1	188.27	182.00	11.1	41,218	0.03%
2022/02/23	45	188.99	84.1	188.47	190.00	-39.1	40,843	-0.10%
2022/02/22	139.8	184.96	80	183.75	181.50	59.7	40,488	0.15%	大買/
2022/02/21	282.3	197.20	84.2	197.32	195.00	198	39,762	0.50%	大買/鉅額交易
2022/02/18	53.1	191.26	121	191.41	194.50	-67.9	39,031	-0.17%	大賣/
2022/02/17	86.3	186.86	63.3	184.99	183.00	23	38,225	0.06%
2022/02/16	27	183.30	43.6	183.76	183.50	-16.6	37,912	-0.04%
2022/02/15	55.4	179.87	42	181.43	178.50	13.4	38,206	0.04%
2022/02/14	85.3	180.21	102.4	180.41	180.00	-17.1	38,783	-0.04%	大賣/
2022/02/11	46.1	174.97	41	173.99	172.00	5.1	38,390	0.01%
2022/02/10	39.1	173.80	44.4	175.01	175.50	-5.3	39,037	-0.01%
2022/02/09	24.2	175.27	30.3	174.54	173.50	-6.1	39,741	-0.02%
2022/02/08	71.8	170.83	73.2	171.48	172.00	-1.4	39,830	0.00%
2022/02/07	17.2	152.98	27.1	155.16	162.00	-9.9	39,996	-0.02%
2022/01/26	15.2	148.46	12.1	148.63	147.50	3.1	41,239	0.01%
2022/01/25	19.7	148.91	6	147.33	145.50	13.7	41,581	0.03%
2022/01/24	14.2	150.66	9	151.06	153.00	5.1	41,813	0.01%
2022/01/21	23.6	155.34	90	154.83	151.50	-66.4	42,137	-0.16%
2022/01/20	5.1	161.72	5.1	161.90	161.00	0.1	42,290	0.00%
2022/01/19	23.3	163.70	21	162.79	161.50	2.3	42,524	0.01%
2022/01/18	14.1	166.18	13	166.85	166.00	1.1	42,715	0.00%
2022/01/17	32.2	168.32	19.1	167.80	166.00	13.1	43,550	0.03%
2022/01/14	42	170.14	46	170.11	173.50	-4	44,029	-0.01%
2022/01/13	61.3	173.04	34	170.54	168.50	27.3	44,460	0.06%
2022/01/12	24.2	179.52	28	177.41	176.00	-3.8	44,725	-0.01%
2022/01/11	39.1	179.88	33	181.32	181.50	6.1	45,521	0.01%
2022/01/10	90.7	183.16	32	182.30	179.50	58.7	46,605	0.13%
2022/01/07	30	188.85	21.4	188.41	187.50	8.6	47,315	0.02%
2022/01/06	21	191.59	36	191.44	191.00	-15	48,866	-0.03%
2022/01/05	28	190.70	28.1	191.98	191.00	-0.1	49,726	0.00%
2022/01/04	28	186.98	35	189.07	191.50	-7	50,499	-0.01%
2022/01/03	78.3	189.29	59.8	188.86	187.50	18.5	51,296	0.04%
2021/12/30	17.3	199.05	10	200.65	198.50	7.3	51,827	0.01%
2021/12/29	18.1	201.39	45.2	201.28	201.00	-27.1	52,778	-0.05%
2021/12/28	87.1	203.62	48.2	204.44	200.50	38.9	54,654	0.07%
2021/12/27	27.1	199.06	11	199.27	199.00	16.1	55,451	0.03%
2021/12/24	28.2	201.03	194	202.14	199.00	-165.8	56,326	-0.29%	大賣/鉅額交易
2021/12/23	76	202.09	151.3	201.09	200.00	-75.3	56,322	-0.13%	大賣/
2021/12/22	59.1	202.95	35.6	203.83	204.00	23.5	56,540	0.04%
2021/12/21	18.5	201.32	36.4	203.76	207.00	-17.8	56,543	-0.03%
2021/12/20	109	198.28	73.1	199.41	199.00	36	56,620	0.06%	大買/
2021/12/17	54.1	201.46	124	201.88	200.00	-70	56,644	-0.12%	大賣/
2021/12/16	68.2	198.80	33.1	199.75	196.50	35.1	56,315	0.06%
2021/12/15	354.2	196.78	52.7	196.32	199.00	301.5	56,196	0.54%	大買/鉅額交易
2021/12/14	80.6	196.46	318	191.04	189.50	-237.5	56,156	-0.42%	大賣/鉅額交易
2021/12/13	66.5	206.09	35.3	207.16	201.50	31.1	55,319	0.06%
2021/12/10	86.8	206.52	77	207.59	210.50	9.8	55,553	0.02%
2021/12/09	35.5	199.59	54	200.62	208.00	-18.5	54,894	-0.03%
2021/12/08	119.7	198.10	151.8	198.11	197.00	-32.1	54,715	-0.06%	大買/大賣/
2021/12/07	376.6	186.49	190.2	185.36	191.00	186.3	54,241	0.34%	大買/大賣/鉅額交易
2021/12/06	56.4	174.68	57.4	174.87	176.50	-1	53,587	0.00%
2021/12/03	51.4	167.88	31.3	167.86	164.50	20.1	53,625	0.04%
2021/12/02	28.4	166.56	68.5	166.40	169.50	-40.1	53,692	-0.07%
2021/12/01	11	154.45	6	155.42	154.50	5	53,099	0.01%
2021/11/30	7	156.36	3	155.50	156.50	4	53,553	0.01%
2021/11/29	12.6	152.52	10	152.95	153.00	2.6	54,150	0.00%
2021/11/26	10.1	155.28	10.1	156.63	152.00	0	55,260	0.00%
2021/11/25	16.1	157.87	13.2	157.81	157.50	2.9	55,943	0.01%
2021/11/24	9.5	154.00	9	153.83	154.00	0.5	56,530	0.00%
2021/11/23	5.1	155.59	6.3	155.81	154.00	-1.3	58,328	0.00%
2021/11/22	13.5	155.39	556.1	157.55	154.50	-542.5	60,206	-0.90%	大賣/鉅額交易
2021/11/19	14.4	158.42	3	156.50	156.00	11.4	61,871	0.02%
2021/11/18	2	160.50	10.4	161.14	160.50	-8.3	64,140	-0.01%
2021/11/17	40.5	158.12	91.1	157.48	158.50	-50.6	66,010	-0.08%
2021/11/16	6.1	158.29	5.8	160.38	161.00	0.3	67,378	0.00%
2021/11/15	11.4	160.00	17.1	158.91	157.00	-5.7	69,856	-0.01%
2021/11/12	58.5	159.53	48.2	160.18	159.00	10.3	71,211	0.01%
2021/11/11	52.7	169.54	760.6	161.70	159.50	-707.9	71,484	-0.99%	大賣/鉅額交易
2021/11/10	62.7	183.90	63.3	183.45	177.00	-0.6	72,107	0.00%
2021/11/09	127.6	187.64	105.4	186.39	183.50	22.2	73,224	0.03%	大買/大賣/
2021/11/08	95.8	185.23	113.9	185.09	190.00	-18.1	73,787	-0.02%	大賣/
2021/11/05	36.2	174.47	40.1	175.59	178.00	-3.9	74,735	-0.01%
2021/11/04	111.5	177.65	499.5	179.70	174.50	-388	76,083	-0.51%	大買/大賣/鉅額交易
2021/11/03	70.5	170.55	80.7	172.57	171.50	-10.2	76,323	-0.01%
2021/11/02	19.1	161.89	24.6	162.31	161.00	-5.6	76,868	-0.01%
2021/11/01	51.3	160.56	46.2	162.45	158.50	5.1	77,612	0.01%
2021/10/29	863.1	158.72	74.2	159.94	160.00	788.8	78,267	1.01%	大買/鉅額交易
2021/10/28	33.4	156.67	36.9	157.26	153.50	-3.5	79,584	0.00%
2021/10/27	102.7	154.20	34	154.28	153.00	68.7	82,036	0.08%	大買/
2021/10/26	87.3	157.68	67.6	158.80	157.00	19.7	84,992	0.02%
2021/10/25	59.2	156.30	131.4	155.01	157.50	-72.2	87,571	-0.08%	大賣/
2021/10/22	153.1	154.28	82.3	154.09	152.50	70.8	90,066	0.08%	大買/
2021/10/21	84.1	161.46	48.2	162.75	159.00	35.8	91,770	0.04%
2021/10/20	32	160.81	30.1	161.48	159.50	2	92,550	0.00%
2021/10/19	123.2	160.37	84	162.27	158.00	39.2	94,278	0.04%	大買/
2021/10/18	94.4	151.71	107.3	153.94	160.00	-12.9	96,471	-0.01%	大賣/
2021/10/15	170.2	162.13	108.1	161.68	161.00	62.1	97,931	0.06%	大買/大賣/
2021/10/14	117.1	160.46	160.1	160.62	164.50	-43	98,982	-0.04%	大買/大賣/
2021/10/13	54.1	157.99	58	159.08	155.00	-3.9	99,248	0.00%
2021/10/12	40.2	158.38	67.8	158.04	153.50	-27.6	101,711	-0.03%
2021/10/08	117.3	167.92	83	167.86	169.50	34.3	102,911	0.03%	大買/
2021/10/07	53	172.26	143.4	171.00	171.50	-90.4	105,121	-0.09%	大賣/
2021/10/06	88.3	166.47	80	166.06	161.50	8.3	106,167	0.01%
2021/10/05	95.1	165.84	107.5	165.68	173.00	-12.4	107,309	-0.01%	大賣/
2021/10/04	78.9	172.63	87.5	173.38	165.50	-8.7	108,342	-0.01%
2021/10/01	75.6	190.21	61.2	189.68	183.50	14.4	110,613	0.01%
2021/09/30	29.3	202.42	30	202.87	203.50	-0.7	112,158	0.00%
2021/09/29	44.3	202.02	21	201.60	200.50	23.3	113,993	0.02%
2021/09/28	33.4	202.01	66	202.52	203.50	-32.6	115,755	-0.03%
2021/09/27	66.1	212.66	65.2	214.65	208.00	0.9	117,732	0.00%
2021/09/24	56	213.86	61.2	213.98	215.00	-5.2	121,860	0.00%
2021/09/23	19.3	208.62	19.6	209.28	207.50	-0.3	123,853	0.00%
2021/09/22	220.9	205.79	16.2	204.53	203.00	204.8	127,961	0.16%	大買/鉅額交易
2021/09/17	45.1	207.32	63.1	207.36	210.00	-18	129,019	-0.01%
2021/09/16	71.5	202.69	21	202.98	200.50	50.5	131,239	0.04%
2021/09/15	68.7	200.71	72.1	202.16	205.00	-3.4	132,972	0.00%
2021/09/14	79.6	207.85	30.1	206.89	201.50	49.4	136,191	0.04%
2021/09/13	101.1	212.47	49	213.60	210.00	52.1	138,442	0.04%	大買/
2021/09/10	104.3	210.59	102	210.11	211.50	2.3	139,336	0.00%	大買/大賣/
2021/09/09	123.4	207.80	52.2	207.59	207.50	71.2	140,530	0.05%	大買/
2021/09/08	70	212.67	152.1	212.42	213.00	-82.1	141,059	-0.06%	大賣/
2021/09/07	38.1	204.54	41.2	207.24	209.50	-3.1	141,359	0.00%
2021/09/06	24.5	216.52	17.6	219.93	211.00	6.9	140,707	0.00%
2021/09/03	47.7	230.29	40.4	232.52	222.00	7.3	140,444	0.01%
2021/09/02	67.4	239.31	163.7	242.27	235.50	-96.3	139,951	-0.07%	大賣/
2021/09/01	89.9	239.63	1,133.5	239.06	235.00	-1,043.6	139,269	-0.75%	大賣/鉅額交易
2021/08/31	80.5	247.84	77.9	248.35	248.00	2.6	138,045	0.00%
2021/08/30	45.2	254.54	48	253.21	249.00	-2.8	137,102	0.00%
2021/08/27	133.3	256.14	268.2	258.64	252.00	-134.8	136,378	-0.10%	大買/大賣/鉅額交易
2021/08/26	163.1	256.23	358.1	255.46	258.00	-195	134,570	-0.14%	大買/大賣/鉅額交易
2021/08/25	107	250.04	320.6	261.23	262.00	-213.6	132,823	-0.16%	大買/大賣/鉅額交易
2021/08/24	278.6	248.83	141.1	248.43	244.00	137.5	131,087	0.10%	大買/大賣/鉅額交易
2021/08/23	111.5	241.85	137	243.86	248.00	-25.5	129,142	-0.02%	大買/大賣/
2021/08/20	93.2	218.03	116.1	218.17	225.50	-23	129,352	-0.02%	大賣/
2021/08/19	142.1	223.27	121.1	222.41	213.00	21	130,804	0.02%	大買/大賣/
2021/08/18	91.2	210.67	118.2	215.23	226.00	-27	129,864	-0.02%	大賣/
2021/08/17	53.3	213.17	50	212.80	205.50	3.3	130,875	0.00%
2021/08/16	90.7	213.68	141.1	214.39	215.00	-50.4	131,847	-0.04%	大賣/
2021/08/13	108.5	226.50	90.3	226.60	215.00	18.2	131,260	0.01%	大買/
2021/08/12	114	219.73	71.4	220.49	230.00	42.6	131,665	0.03%	大買/
2021/08/11	132.6	217.98	116.1	218.45	217.00	16.5	131,247	0.01%	大買/大賣/
2021/08/10	125.7	232.24	116	232.41	225.00	9.7	129,537	0.01%	大買/大賣/
2021/08/09	136.7	234.01	134.1	232.43	229.00	2.6	128,839	0.00%	大買/大賣/
2021/08/06	75.5	232.92	64.2	233.89	231.00	11.3	128,536	0.01%
2021/08/05	58.5	226.21	48	225.96	221.00	10.5	127,154	0.01%
2021/08/04	61	233.46	84	233.00	233.00	-23	126,543	-0.02%
2021/08/03	120	232.95	88.2	233.93	229.00	31.8	126,639	0.03%	大買/
2021/08/02	190.4	223.51	293.1	229.46	232.00	-102.7	125,565	-0.08%	大買/大賣/鉅額交易
2021/07/30	287	238.34	887.7	240.30	223.50	-600.7	123,176	-0.49%	大買/大賣/鉅額交易
2021/07/29	248.1	238.29	274.7	239.25	248.00	-26.6	120,666	-0.02%	大買/大賣/
2021/07/28	441.4	209.62	394.4	210.72	225.50	47	118,502	0.04%	大買/大賣/
2021/07/27	89.7	205.80	257.2	204.34	205.00	-167.6	116,098	-0.14%	大賣/鉅額交易
2021/07/26	238.4	232.47	150.1	230.36	216.50	88.3	115,006	0.08%	大買/大賣/
2021/07/23	89.6	244.69	85.2	245.66	240.00	4.5	113,819	0.00%
2021/07/22	216.4	224.98	214.6	227.56	240.00	1.8	112,099	0.00%	大買/大賣/
2021/07/21	330.1	240.42	932.2	262.01	238.50	-602.1	109,689	-0.55%	大買/大賣/鉅額交易
2021/07/20	90.4	270.36	56.2	270.94	260.50	34.3	107,231	0.03%
2021/07/19	95.5	292.18	69.4	292.63	286.00	26	105,706	0.02%
2021/07/16	149.1	290.92	157.6	292.81	286.00	-8.6	105,178	-0.01%	大買/大賣/
2021/07/15	64.2	269.36	107.8	268.47	278.50	-43.5	102,364	-0.04%	大賣/
2021/07/14	123.7	251.40	321.6	251.80	253.50	-197.9	101,196	-0.20%	大買/大賣/鉅額交易
2021/07/13	117	282.89	54.8	282.85	258.50	62.2	98,531	0.06%	大買/
2021/07/12	231.3	287.17	104.2	288.01	287.00	127.1	96,744	0.13%	大買/大賣/鉅額交易
2021/07/09	143.9	289.13	387.3	289.36	275.00	-243.4	94,700	-0.26%	大買/大賣/鉅額交易
2021/07/08	1,026.4	301.04	731.2	297.90	304.00	295.3	92,400	0.32%	大買/大賣/鉅額交易
2021/07/07	188.7	282.40	383.6	284.91	276.50	-194.9	89,534	-0.22%	大買/大賣/鉅額交易
2021/07/06	133.5	307.63	137.4	305.00	296.00	-3.9	87,537	0.00%	大買/大賣/
2021/07/05	55.9	309.46	99.5	316.61	302.00	-43.5	85,714	-0.05%
2021/07/02	170.9	337.31	135.2	324.09	326.50	35.7	83,762	0.04%	大買/大賣/
2021/07/01	237.9	338.50	160.2	340.50	336.00	77.6	81,705	0.10%	大買/大賣/
2021/06/30	76.5	305.51	94.6	312.10	321.00	-18.1	77,304	-0.02%
2021/06/29	141.9	310.07	165.3	309.36	292.00	-23.3	75,146	-0.03%	大買/大賣/
2021/06/28	60	292.78	61.8	297.94	300.00	-1.8	71,395	0.00%
2021/06/25	327.7	266.19	403.9	267.98	273.00	-76.1	70,194	-0.11%	大買/大賣/
2021/06/24	395.1	247.54	47.5	239.54	248.50	347.5	67,663	0.51%	大買/鉅額交易
2021/06/23	734.5	235.59	344.7	243.24	226.00	389.8	65,883	0.59%	大買/大賣/鉅額交易
2021/06/22	272.6	267.17	107.2	265.30	251.00	165.3	61,674	0.27%	大買/大賣/鉅額交易
2021/06/21	47.1	238.77	424.3	243.44	249.00	-377.2	58,851	-0.64%	大賣/鉅額交易
2021/06/18	1,516.3	225.28	1,210	225.97	226.50	306.3	58,156	0.53%	大買/大賣/鉅額交易
2021/06/17	302.8	200.72	34.3	203.99	206.00	268.5	56,643	0.47%	大買/鉅額交易
2021/06/16	37.3	206.52	95.3	206.70	205.50	-58.1	55,154	-0.11%
2021/06/15	10	185.60	14	190.04	191.50	-4	53,839	-0.01%
2021/06/11	6.1	170.78	55	173.15	174.50	-49	53,432	-0.09%
2021/06/10	14	153.75	2	152.00	159.00	12	53,228	0.02%
2021/06/09	96.1	160.09	5	160.20	160.00	91.1	53,324	0.17%
2021/06/08	57.1	159.80	12	162.33	165.00	45.1	53,404	0.08%
2021/06/07	45.7	152.84	8	148.19	153.00	37.7	53,464	0.07%
2021/06/04	99.1	159.90	4	157.88	155.50	95.1	53,521	0.18%
2021/06/03	101.1	165.26	2	163.99	161.00	99.1	53,592	0.18%	大買/
2021/06/02	27.1	160.98	29.2	166.25	160.00	-2.1	53,515	0.00%
2021/06/01	18	152.73	39.1	146.12	159.50	-21.1	53,205	-0.04%
2021/05/31	31.1	146.54	11.1	148.67	145.00	20	53,006	0.04%
2021/05/28	57.8	148.56	73.3	150.89	154.50	-15.4	52,533	-0.03%
2021/05/27	1,069.4	140.32	1,077.5	140.21	140.50	-8.1	50,723	-0.02%	大買/大賣/
2021/05/26	44	123.70	67.6	121.89	128.00	-23.6	47,866	-0.05%
2021/05/25	741.2	130.08	661	115.62	116.50	80.1	46,237	0.17%	大買/大賣/
2021/05/24	48.6	120.57	154.2	124.09	125.00	-105.5	43,825	-0.24%	大賣/鉅額交易
2021/05/21	345	113.78	472.3	113.88	114.00	-127.3	42,234	-0.30%	大買/大賣/鉅額交易
2021/05/20	73	99.57	320.3	98.95	104.00	-247.3	41,724	-0.59%	大賣/鉅額交易
2021/05/19	579.6	94.38	489	94.27	94.60	90.5	39,609	0.23%	大買/大賣/
2021/05/18	188	85.92	27	84.87	86.00	161	39,042	0.41%	大買/鉅額交易
2021/05/17	237	76.05	59.1	77.96	78.20	177.9	38,911	0.46%	大買/鉅額交易
2021/05/14	101	79.71	52	77.27	81.60	49	37,764	0.13%	大買/
2021/05/13	1,737.1	80.48	336	80.14	80.10	1,401.1	36,679	3.82%	大買/大賣/鉅額交易
2021/05/12	1,168.1	91.74	48	89.98	88.90	1,120.1	36,346	3.08%	大買/鉅額交易
2021/05/11	330.3	99.58	67.1	101.00	98.70	263.2	36,361	0.72%	大買/鉅額交易
2021/05/10	53.1	98.87	58.4	98.89	101.50	-5.3	35,317	-0.01%
2021/05/07	11	90.21	8	90.88	92.30	3	34,558	0.01%
2021/05/06	66.2	90.68	59.1	92.43	89.90	7.1	34,312	0.02%
2021/05/05	43	92.74	46	91.73	92.50	-3	33,721	-0.01%
2021/05/04	247.2	93.33	238.2	92.01	91.40	9	33,189	0.03%	大買/大賣/
2021/05/03	377.5	103.42	484.1	103.34	101.50	-106.5	32,428	-0.33%	大買/大賣/鉅額交易
2021/04/29	21.1	91.88	17.2	93.30	94.70	3.9	31,563	0.01%
2021/04/28	25.5	93.96	30	96.05	92.50	-4.5	31,936	-0.01%
2021/04/27	50	93.41	230	94.23	91.20	-180	31,941	-0.56%	大賣/鉅額交易
2021/04/26	680	90.20	493.1	90.15	90.20	186.9	31,963	0.58%	大買/大賣/鉅額交易
2021/04/23	149	83.12	16.1	84.62	82.00	132.9	32,715	0.41%	大買/鉅額交易
2021/04/22	218.2	92.45	37	93.24	85.80	181.2	32,945	0.55%	大買/鉅額交易
2021/04/21	36	87.04	34.2	87.24	89.60	1.8	32,068	0.01%
2021/04/20	340	80.35	16	80.26	81.50	324	31,928	1.01%	大買/鉅額交易
2021/04/19	198	79.61	38.1	80.06	80.60	159.9	32,264	0.50%	大買/鉅額交易
2021/04/16	40	72.20	64.1	68.70	73.30	-24.1	32,430	-0.07%
2021/04/15	29	65.36	14.1	65.96	66.70	14.9	32,892	0.05%
2021/04/14	25	65.96	128	66.27	65.30	-103	34,186	-0.30%	大賣/鉅額交易
2021/04/13	18	64.88	16.3	64.75	64.30	1.7	34,459	0.00%
2021/04/12	112.1	63.48	195.4	62.20	64.00	-83.3	35,159	-0.24%	大買/大賣/
2021/04/09	85	56.69	26	57.46	58.20	59	36,862	0.16%
2021/04/08	24	58.70	7	58.79	58.90	17	37,908	0.04%
2021/04/07	25	57.79	20	58.51	58.70	5	39,236	0.01%
2021/04/06	7	56.64	4	57.18	57.40	3	42,280	0.01%
2021/04/01	33	56.01	3	56.17	55.90	30	43,279	0.07%
2021/03/31	1	56.40	20.1	56.49	55.10	-19.1	44,129	-0.04%
2021/03/30	128	54.45	74.5	55.74	54.60	53.5	44,067	0.12%	大買/
2021/03/29	90	55.14	86	54.09	55.40	4	44,720	0.01%
2021/03/26	43	50.75	9.1	52.11	52.90	34	46,649	0.07%
2021/03/25	51	50.97	18	51.07	49.90	33	47,659	0.07%
2021/03/24	1	51.90	6	51.45	52.00	-5	48,732	-0.01%
2021/03/23	87	52.19	7	52.36	51.70	80	48,863	0.16%
2021/03/22	8	53.53	73.1	53.74	54.50	-65.1	48,009	-0.14%
2021/03/19	35	49.73	49	50.00	49.55	-14	47,755	-0.03%
2021/03/18	1	49.50	7	49.81	49.95	-6	48,015	-0.01%
2021/03/17	47	48.80	25	49.06	49.00	22	48,441	0.05%
2021/03/16	71	48.63	74.3	48.46	48.65	-3.3	48,956	-0.01%
2021/03/15	15	48.50	9	48.57	48.70	6	49,649	0.01%
2021/03/12	5	47.54	13.4	47.87	47.40	-8.4	50,455	-0.02%
2021/03/11	8	47.75	8	47.97	47.25	0	50,756	0.00%
2021/03/10	14	47.21	6	47.03	47.00	8	50,926	0.02%
2021/03/09	7	46.64	5.5	47.39	47.50	1.5	51,141	0.00%
2021/03/08	2	46.13	1	47.00	45.40	1	51,479	0.00%
2021/03/05	0	0.00	28	45.76	45.85	-28	51,890	-0.05%
2021/03/04	51	46.13	45	46.61	46.05	6	52,319	0.01%
2021/03/03	10	46.29	1	47.75	47.30	9	52,717	0.02%
2021/03/02	22.4	47.29	24	48.85	45.50	-1.6	53,775	0.00%
2021/02/26	13	47.35	10	47.91	47.95	3	54,074	0.01%
2021/02/25	7	47.46	31.1	47.54	47.30	-24.1	54,060	-0.04%
2021/02/24	5	46.09	2	46.75	46.00	3	54,183	0.01%
2021/02/23	21	47.12	22	47.51	46.70	-1	54,262	0.00%
2021/02/22	53.3	47.05	43.1	47.26	46.75	10.2	54,800	0.02%
2021/02/19	30	44.86	20	45.03	44.50	10	54,951	0.02%
2021/02/18	114	45.32	112.1	45.11	45.25	1.9	55,206	0.00%	大買/大賣/
2021/02/17	34	43.86	13	43.72	43.90	21	54,788	0.04%
2021/02/05	128	42.45	86	43.15	42.20	42	54,773	0.08%	大買/
2021/02/04	29	42.56	15.5	43.12	43.50	13.5	54,818	0.02%
2021/02/03	20	42.65	13	43.21	42.25	7	55,361	0.01%
2021/02/02	27	42.96	17.5	43.49	43.50	9.5	56,019	0.02%
2021/02/01	6	41.44	3	42.23	41.35	3	55,488	0.01%
2021/01/29	54.1	43.45	98	43.96	42.80	-43.9	55,267	-0.08%
2021/01/28	86.1	44.63	8	44.91	44.75	78.1	55,130	0.14%
2021/01/27	20.3	45.39	21	45.66	44.55	-0.7	54,963	0.00%
2021/01/26	104	45.64	91	45.82	45.60	13	55,058	0.02%	大買/
2021/01/25	133	45.86	216	45.73	45.65	-83	54,998	-0.15%	大買/大賣/
2021/01/22	51	44.16	69	43.78	44.80	-18	54,629	-0.03%
2021/01/21	115	45.14	47	43.94	42.70	68	54,212	0.13%	大買/
2021/01/20	119	42.75	119	42.54	42.10	0	53,579	0.00%	大買/大賣/
2021/01/19	62	43.70	74	45.68	43.20	-12	52,968	-0.02%
2021/01/18	59	42.69	63.1	43.38	45.10	-4.1	52,507	-0.01%
2021/01/15	241.2	45.14	83	44.50	43.25	158.2	51,347	0.31%	大買/鉅額交易
2021/01/14	51	49.47	53	49.11	48.05	-2	50,492	0.00%
2021/01/13	53.2	49.05	22	48.66	48.00	31.2	50,040	0.06%
2021/01/12	115	49.16	57	50.17	49.05	58	49,715	0.12%	大買/
2021/01/11	72	50.04	67.2	49.27	50.40	4.8	48,278	0.01%
2021/01/08	46	48.08	59	48.27	48.50	-13	47,488	-0.03%
2021/01/07	97.5	46.81	83.3	46.91	47.35	14.2	46,536	0.03%
2021/01/06	55.3	52.07	38	51.86	50.30	17.3	45,072	0.04%
2021/01/05	100.2	54.80	59	55.51	54.60	41.2	44,340	0.09%
2021/01/04	92.4	56.23	87.3	55.10	57.10	5	43,023	0.01%
2020/12/31	53.2	51.72	71.1	51.68	52.90	-17.9	40,875	-0.04%
2020/12/30	57	49.35	68	49.40	50.10	-11	39,737	-0.03%
2020/12/29	221	53.77	161.1	51.84	49.35	59.9	38,285	0.16%	大買/大賣/
2020/12/28	128	52.47	142	52.16	52.80	-14	35,075	-0.04%	大買/大賣/
2020/12/25	41	47.65	83	47.92	48.00	-42	33,634	-0.12%
2020/12/24	45	45.69	52	45.86	45.25	-7	32,551	-0.02%
2020/12/23	56	43.38	46.1	43.84	45.45	9.9	32,156	0.03%
2020/12/22	88.5	46.63	47	47.94	43.15	41.5	31,216	0.13%
2020/12/21	80	46.70	279.6	46.42	47.50	-199.6	28,681	-0.70%	大賣/鉅額交易
2020/12/18	165	43.42	168.1	43.40	43.20	-3.1	27,305	-0.01%	大買/大賣/
2020/12/17	18	41.28	48	41.94	42.35	-30	25,975	-0.12%
2020/12/16	22	40.64	27.1	40.71	41.00	-5.1	25,507	-0.02%
2020/12/15	117	40.69	159	41.59	40.00	-42	25,254	-0.17%	大買/大賣/
2020/12/14	25.1	40.86	40.1	41.01	40.75	-15	24,601	-0.06%
2020/12/11	128.1	40.78	19	39.83	38.95	109.1	24,110	0.45%	大買/鉅額交易
2020/12/10	32	41.80	13	42.06	41.40	19	23,548	0.08%
2020/12/09	48.1	41.45	45.1	41.81	41.40	3	22,943	0.01%
2020/12/08	41.1	40.69	50	40.29	40.60	-8.9	22,173	-0.04%
2020/12/07	60	37.53	109	38.68	38.25	-49	21,113	-0.23%	大賣/
2020/12/04	95.6	38.65	31	38.50	38.00	64.6	20,573	0.31%
2020/12/03	25.4	39.94	22	40.15	39.50	3.4	20,136	0.02%
2020/12/02	53.2	40.26	31	40.13	40.00	22.2	19,824	0.11%
2020/12/01	81.6	41.74	32	41.47	41.10	49.6	19,317	0.26%
2020/11/30	49	43.53	40	43.56	43.70	9	18,836	0.05%
2020/11/27	24	41.64	33.4	42.36	43.00	-9.4	18,393	-0.05%
2020/11/26	51	41.55	13.3	42.04	40.65	37.7	17,895	0.21%
2020/11/25	29	39.36	62	39.13	40.90	-33	16,799	-0.20%
2020/11/24	9	37.07	1	37.10	37.20	8	16,009	0.05%
2020/11/23	25	37.78	15	37.90	37.45	10	15,818	0.06%
2020/11/20	27	37.17	7	37.19	36.75	20	15,621	0.13%
2020/11/19	50	36.81	44	36.88	37.45	6	15,539	0.04%
2020/11/18	3	35.10	7	36.14	36.40	-4	14,552	-0.03%
2020/11/17	1	33.30	62	32.97	33.35	-61	13,788	-0.44%
2020/11/16	7	31.91	0	0.00	31.55	7	13,474	0.05%
2020/11/13	46	31.35	37	30.66	30.60	9	13,393	0.07%
2020/11/12	50	31.40	43	31.57	31.20	7	13,198	0.05%
2020/11/11	28	29.63	47	30.77	32.45	-19	13,081	-0.15%
2020/11/10	83	31.92	38	31.73	29.80	45	12,631	0.36%
2020/11/09	40	32.18	58.8	31.36	32.25	-18.8	11,564	-0.16%
2020/11/06	4	29.00	4	29.19	29.35	0	11,333	0.00%
2020/11/05	6	29.08	4	29.00	28.95	2	11,279	0.02%
2020/11/04	18	27.94	7	28.56	28.90	11	11,238	0.10%
2020/11/03	5	27.72	25	28.37	28.60	-20	11,022	-0.18%
2020/11/02	8	27.05	12	27.51	27.00	-4	10,673	-0.04%
2020/10/30	32	26.20	27	26.60	26.20	5	10,273	0.05%
2020/10/28	19	26.73	14	26.52	26.15	5	10,059	0.05%
2020/10/27	22	26.26	2	26.55	26.10	20	9,870	0.20%
2020/10/26	7	25.78	26	26.33	26.85	-19	9,717	-0.20%
2020/10/23	0	0.00	1	25.20	24.60	-1	9,230	-0.01%
2020/10/22	3	24.57	0	0.00	24.45	3	9,161	0.03%
2020/10/21	34	25.35	28	25.47	25.30	6	9,085	0.07%
2020/10/20	5	24.88	66	24.68	25.25	-61	8,840	-0.69%
2020/10/19	5	23.36	10	23.35	23.55	-5	8,522	-0.06%
2020/10/16	32	23.82	35	24.11	23.55	-3	8,469	-0.04%
2020/10/15	11	24.07	4	24.50	24.05	7	8,399	0.08%
2020/10/14	28	24.44	0	0.00	24.55	28	8,292	0.34%
2020/10/13	4	24.56	101	24.37	25.05	-97	8,112	-1.20%	大賣/
2020/10/12	8	22.91	0	0.00	23.15	8	7,687	0.10%
2020/10/08	4	23.51	12	23.52	23.80	-8	7,540	-0.11%
2020/10/07	37	24.41	240	23.72	24.45	-203	7,351	-2.76%	大賣/鉅額交易
2020/10/06	21	22.75	181	23.34	23.45	-160	7,094	-2.26%	大賣/鉅額交易
2020/10/05	79	22.12	43	21.49	22.85	36	6,852	0.53%
2020/09/30	117	21.06	3	21.30	21.25	114	6,606	1.73%	大買/鉅額交易
2020/09/29	336	21.98	16	21.75	21.00	320	6,614	4.84%	大買/鉅額交易
2020/09/28	24	21.55	10	20.82	21.65	14	6,365	0.22%
2020/09/25	0	0.00	4	20.45	20.45	-4	6,001	-0.07%
2020/09/24	2	19.05	0	0.00	19.20	2	5,795	0.03%
2020/09/23	0	0.00	2	19.80	19.50	-2	5,708	-0.04%
2020/09/22	1	19.70	0	0.00	19.85	1	5,660	0.02%
2020/09/18	0	0.00	1	20.45	20.30	-1	5,627	-0.02%
2020/09/17	9	20.17	7	20.10	20.20	2	5,586	0.04%
2020/09/16	0	0.00	1	20.10	20.10	-1	5,575	-0.02%
2020/09/15	1	19.45	1	19.70	19.80	0	5,503	0.00%
2020/09/14	2	19.68	0	0.00	19.75	2	5,435	0.04%
2020/09/11	1	20.05	0	0.00	20.00	1	5,337	0.02%
2020/09/10	7	20.40	10	20.50	20.40	-3	5,238	-0.06%
2020/09/09	0	0.00	3	20.30	20.40	-3	5,195	-0.06%
2020/09/08	2	20.08	0	0.00	20.00	2	5,129	0.04%
2020/09/07	9	20.34	7	20.52	20.15	2	5,064	0.04%
2020/09/04	1	19.75	6	19.93	20.00	-5	4,899	-0.10%
2020/09/03	3	20.45	3.4	20.40	20.45	-0.4	4,775	-0.01%
2020/09/02	2	20.90	11	20.46	20.70	-9	4,671	-0.19%
2020/09/01	2	21.25	20	21.20	20.95	-18	4,595	-0.39%
2020/08/31	1	22.00	0	0.00	21.20	1	4,531	0.02%
2020/08/28	0	0.00	1	21.00	21.00	-1	4,317	-0.02%
2020/08/27	0	0.00	1	20.85	20.90	-1	4,277	-0.02%
2020/08/25	1	21.60	4	21.75	21.75	-3	3,937	-0.08%
2020/08/24	0	0.00	5	20.45	20.40	-5	3,573	-0.14%
2020/08/21	1	20.00	2	19.95	20.10	-1	3,516	-0.03%
2020/08/20	13	20.03	8	20.48	19.95	5	3,447	0.15%
2020/08/19	4	20.41	9	20.72	20.35	-5	3,250	-0.15%
2020/08/18	22	19.98	6	19.70	20.10	16	3,028	0.53%
2020/08/17	21	20.25	2	20.38	20.05	19	2,835	0.67%
2020/08/14	1	19.85	14	19.96	19.90	-13	2,607	-0.50%
2020/08/13	2	19.08	0	0.00	19.05	2	2,275	0.09%
2020/08/12	2	18.80	0	0.00	18.80	2	2,218	0.09%
2020/08/11	3	18.60	0	0.00	18.80	3	2,191	0.14%
2020/08/10	0	0.00	60	18.80	19.00	-60	2,144	-2.80%
2020/08/06	0	0.00	56	17.92	18.30	-56	2,057	-2.72%
2020/08/04	0	0.00	2	17.20	17.20	-2	2,021	-0.10%
2020/07/29	11	17.01	10	17.20	17.00	1	2,021	0.05%
2020/07/28	0	0.00	1	17.15	16.95	-1	2,034	-0.05%
2020/07/27	0	0.00	5	17.31	17.15	-5	2,045	-0.24%
2020/07/21	0	0.00	2	17.95	18.00	-2	2,088	-0.10%
2020/07/16	1	18.60	0	0.00	18.55	1	2,081	0.05%
2020/07/15	0	0.00	7	18.55	18.60	-7	2,041	-0.34%
2020/07/14	1	18.70	0	0.00	18.70	1	2,051	0.05%
2020/07/13	0	0.00	1	18.80	18.80	-1	2,028	-0.05%
2020/07/10	0	0.00	1	18.60	18.65	-1	2,028	-0.05%
2020/07/09	1	18.45	0	0.00	18.50	1	1,967	0.05%
2020/07/08	8	18.54	38	18.75	18.70	-30	1,906	-1.57%
2020/07/07	0	0.00	2	18.08	18.40	-2	1,792	-0.11%
2020/07/06	1	17.05	8	17.56	17.65	-7	1,677	-0.42%
2020/07/02	0	0.00	0.1	16.50	16.50	-0.1	1,623	-0.01%
2020/06/16	4	16.60	1	16.60	16.70	3	1,957	0.15%
2020/06/15	1	16.30	0	0.00	16.30	1	2,081	0.05%
2020/06/12	1	16.20	0	0.00	16.40	1	2,137	0.05%
2020/06/09	0	0.00	1	17.05	17.00	-1	2,236	-0.04%
2020/06/03	2	16.50	0	0.00	16.55	2	2,275	0.09%
2020/06/02	1	16.20	0	0.00	16.20	1	2,271	0.04%
2020/05/28	2	16.40	0	0.00	16.05	2	2,270	0.09%
2020/05/22	7	16.07	0	0.00	15.95	7	2,257	0.31%
2020/05/21	2	16.35	0	0.00	16.25	2	2,264	0.09%
2020/05/20	0	0.00	1	16.20	16.05	-1	2,269	-0.04%
2020/05/19	5	16.08	12	16.07	16.00	-7	2,269	-0.31%
2020/05/18	2	15.80	0	0.00	15.75	2	2,282	0.09%
2020/05/15	1	15.50	1	15.60	15.55	0	2,291	0.00%
2020/05/14	1	15.60	0	0.00	15.60	1	2,297	0.04%
2020/05/13	4	15.98	0	0.00	15.95	4	2,283	0.18%
2020/05/12	1	16.40	0	0.00	16.40	1	2,264	0.04%
2020/05/11	0	0.00	1	16.85	16.85	-1	2,245	-0.04%
2020/05/08	3	16.75	0	0.00	16.75	3	2,240	0.13%
2020/05/07	3	16.70	0	0.00	16.70	3	2,254	0.13%
2020/05/05	1	16.50	1	16.40	16.40	0	2,265	0.00%
2020/05/04	2	16.60	0	0.00	16.55	2	2,264	0.09%
2020/04/30	0	0.00	2	17.00	16.90	-2	2,272	-0.09%
2020/04/27	1	16.40	1	16.35	16.40	0	2,274	0.00%
2020/04/24	0	0.00	8	15.85	15.95	-8	2,262	-0.35%
2020/04/22	1	15.65	5	15.74	15.80	-4	2,263	-0.18%
2020/04/21	2	16.55	14	16.24	15.95	-12	2,263	-0.53%
2020/04/17	5	15.99	1	16.30	16.15	4	2,199	0.18%
2020/04/16	8	15.75	0	0.00	15.95	8	2,161	0.37%
2020/04/15	0	0.00	6	15.96	16.10	-6	2,151	-0.28%
2020/04/14	2	15.23	1	15.30	15.45	1	2,122	0.05%
2020/04/13	0	0.00	15	15.07	15.05	-15	2,124	-0.71%
2020/04/10	0	0.00	2	15.10	15.30	-2	2,113	-0.09%
2020/04/09	12	15.09	6	15.12	15.10	6	2,110	0.28%
2020/04/08	15	14.63	0	0.00	14.95	15	2,082	0.72%
2020/04/07	5	14.51	5	14.63	14.50	0	2,062	0.00%
2020/04/06	1	14.20	10	14.10	14.30	-9	2,026	-0.44%
2020/04/01	2	14.08	2	14.23	14.35	0	2,011	0.00%
2020/03/31	6	13.98	0	0.00	13.75	6	1,958	0.31%
2020/03/30	12	13.63	12	13.70	13.85	0	1,933	0.00%
2020/03/27	30	14.00	13	13.93	13.90	17	1,903	0.89%
2020/03/26	2	13.60	1	13.25	13.60	1	1,872	0.05%
2020/03/25	12	13.48	4	13.34	13.25	8	1,844	0.43%
2020/03/24	3	12.57	0	0.00	12.60	3	1,814	0.17%
2020/03/20	5	12.31	2	12.23	12.55	3	1,783	0.17%
2020/03/19	56	11.88	3	12.20	11.90	53	1,715	3.09%
2020/03/18	3	13.15	0	0.00	13.15	3	1,612	0.19%
2020/03/17	52	13.40	3	13.37	13.40	49	1,565	3.13%
2020/03/16	3	14.43	0	0.00	14.30	3	1,524	0.20%
2020/03/13	4	14.58	12	14.63	15.10	-8	1,496	-0.53%
2020/03/12	3	15.87	3	15.75	15.70	0	1,441	0.00%
2020/03/11	4	16.49	0	0.00	16.50	4	1,418	0.28%
2020/03/09	2	16.60	0	0.00	16.50	2	1,389	0.14%
2020/03/06	1	16.80	0	0.00	16.90	1	1,383	0.07%
2020/02/19	0	0.00	1	17.75	17.50	-1	1,290	-0.08%
2020/02/18	0	0.00	3	17.53	17.55	-3	1,285	-0.23%
2020/02/13	0	0.00	2	17.15	17.15	-2	1,262	-0.16%
2020/02/04	1	16.85	0	0.00	16.95	1	1,235	0.08%
2020/02/03	1	16.65	3	16.60	17.05	-2	1,212	-0.16%
2020/01/31	4	17.13	0	0.00	17.00	4	1,180	0.34%
2020/01/30	4	17.11	0	0.00	16.80	4	1,166	0.34%
2020/01/15	0	0.00	3	18.25	18.30	-3	1,200	-0.25%
2020/01/14	0	0.00	2	18.50	18.40	-2	1,205	-0.17%
2020/01/09	0	0.00	1	18.45	18.45	-1	1,260	-0.08%
2020/01/08	3	17.97	0	0.00	18.00	3	1,276	0.24%
2020/01/07	1	18.20	0	0.00	18.25	1	1,247	0.08%
2020/01/03	5	18.57	2	18.70	18.60	3	1,270	0.24%
2019/12/30	0	0.00	4	18.50	18.50	-4	1,320	-0.30%
2019/12/25	0	0.00	4	18.60	18.60	-4	1,346	-0.30%
2019/12/23	0	0.00	1	18.70	18.50	-1	1,381	-0.07%
2019/12/20	0	0.00	2	18.60	18.60	-2	1,378	-0.15%
2019/12/18	0	0.00	4	18.46	18.50	-4	1,364	-0.29%
2019/12/13	4	17.94	0	0.00	17.85	4	1,341	0.30%
2019/12/12	1	18.15	0	0.00	18.15	1	1,324	0.08%
2019/12/11	0	0.00	2	18.35	18.35	-2	1,322	-0.15%
2019/12/03	0	0.00	1	18.55	18.55	-1	1,491	-0.07%
2019/11/28	0	0.00	6	18.45	18.45	-6	1,766	-0.34%
2019/11/26	0	0.00	30.5	18.18	18.20	-30.5	1,841	-1.66%
2019/11/25	0	0.00	30	18.22	18.25	-30	1,863	-1.61%
2019/11/22	0	0.00	20	18.25	18.20	-20	1,911	-1.05%
2019/11/15	1	17.95	0	0.00	18.00	1	2,264	0.04%
2019/11/14	2	18.00	0	0.00	18.15	2	2,340	0.09%
2019/11/12	0	0.00	3	18.10	18.10	-3	2,508	-0.12%
2019/11/11	1	18.00	0	0.00	18.10	1	2,556	0.04%
2019/11/08	0	0.00	40	18.33	18.40	-40	2,598	-1.54%
2019/11/07	3	18.20	20	18.40	18.25	-17	2,661	-0.64%
2019/11/06	0	0.00	2	18.60	18.50	-2	2,778	-0.07%
2019/11/05	0	0.00	70	18.48	18.60	-70	2,832	-2.47%
2019/11/04	0	0.00	51	18.41	18.50	-51	2,910	-1.75%
2019/11/01	0	0.00	30	18.20	18.25	-30	3,021	-0.99%
2019/10/30	0	0.00	11	18.35	18.35	-11	3,346	-0.33%
2019/10/29	0	0.00	10	18.55	18.35	-10	3,427	-0.29%
2019/10/28	0	0.00	31	18.62	18.65	-31	3,507	-0.88%
2019/10/25	0	0.00	42	18.61	18.60	-42	3,637	-1.15%
2019/10/24	9	18.37	115	18.26	18.40	-106	3,939	-2.69%	大賣/鉅額交易
2019/10/23	0	0.00	142	18.07	18.10	-142	4,238	-3.35%	大賣/鉅額交易
2019/10/22	0	0.00	31	18.22	18.25	-31	4,431	-0.70%
2019/10/21	0	0.00	36	18.16	18.15	-36	4,525	-0.80%
2019/10/18	5	17.75	42	17.84	17.90	-37	4,574	-0.81%
2019/10/17	7	17.65	0	0.00	17.65	7	4,570	0.15%
2019/10/14	0	0.00	43	18.03	18.05	-43	4,560	-0.94%
2019/10/09	8	17.63	0	0.00	17.80	8	4,567	0.18%
2019/10/08	1	17.85	0	0.00	17.85	1	4,556	0.02%
2019/10/07	0	0.00	35	18.00	18.00	-35	4,613	-0.76%
2019/10/04	9	17.84	1	17.70	17.70	8	4,628	0.17%
2019/10/03	0	0.00	20	18.30	18.20	-20	4,599	-0.43%
2019/10/02	0	0.00	30	18.30	18.35	-30	4,604	-0.65%
2019/10/01	1	18.30	0	0.00	18.25	1	4,625	0.02%
2019/09/27	9	18.33	3	18.25	18.25	6	4,651	0.13%
2019/09/26	0	0.00	3	18.60	18.55	-3	4,686	-0.06%
2019/09/25	0	0.00	45	18.79	18.85	-45	4,760	-0.95%
2019/09/24	2	18.65	0	0.00	18.75	2	4,767	0.04%
2019/09/23	2	18.85	0	0.00	18.80	2	4,779	0.04%
2019/09/20	2	18.90	1	19.00	18.85	1	4,796	0.02%
2019/09/19	1	19.00	10	19.05	19.05	-9	4,779	-0.19%
2019/09/18	0	0.00	30	19.15	19.00	-30	4,819	-0.62%
2019/09/17	1	18.80	0	0.00	19.10	1	4,828	0.02%
2019/09/16	3	18.85	2	18.80	18.90	1	4,869	0.02%
2019/09/11	8	18.95	0	0.00	18.85	8	4,908	0.16%
2019/09/10	5	19.30	10	19.50	19.20	-5	4,870	-0.10%
2019/09/09	0	0.00	30	19.87	19.90	-30	4,820	-0.62%
2019/09/05	0	0.00	1	19.80	19.75	-1	4,873	-0.02%
2019/09/04	1	20.20	20	20.43	20.15	-19	4,831	-0.39%
2019/09/03	0	0.00	50	20.11	20.20	-50	4,719	-1.06%
2019/09/02	0	0.00	60	19.16	19.15	-60	4,583	-1.31%
2019/08/30	0	0.00	20	19.13	19.00	-20	4,578	-0.44%
2019/08/29	2	19.08	70	19.09	19.00	-68	4,544	-1.50%
2019/08/28	0	0.00	20	18.98	18.80	-20	4,533	-0.44%
2019/08/27	1	18.95	0	0.00	18.80	1	4,607	0.02%
2019/08/26	9	19.02	18	19.05	18.75	-9	4,612	-0.20%
2019/08/23	1	18.50	4	18.55	18.60	-3	4,582	-0.07%
2019/08/22	12	18.73	3	19.00	18.75	9	4,606	0.20%
2019/08/21	3	18.85	9	19.30	19.30	-6	4,570	-0.13%
2019/08/20	8	18.87	3	18.78	18.75	5	4,536	0.11%
2019/08/19	2	19.18	1	19.15	19.15	1	4,493	0.02%
2019/08/16	6	19.43	3	19.42	19.55	3	4,417	0.07%
2019/08/15	5	19.92	0	0.00	19.80	5	4,356	0.11%
2019/08/14	3	21.10	1	21.05	21.05	2	4,292	0.05%
2019/08/13	1	20.90	0	0.00	20.60	1	4,250	0.02%
2019/08/12	5	20.70	0	0.00	20.65	5	4,215	0.12%
2019/08/08	11	20.95	9	21.37	21.40	2	4,184	0.05%
2019/08/05	8	21.92	12	21.78	21.40	-4	3,939	-0.10%
2019/08/02	0	0.00	2	21.63	21.80	-2	3,813	-0.05%
2019/08/01	1	21.05	1	21.05	20.85	0	3,588	0.00%
2019/07/31	1	20.90	1	20.85	20.75	0	3,472	0.00%
2019/07/30	2	21.80	0	0.00	21.25	2	3,382	0.06%
2019/07/29	2	21.58	4	21.73	22.10	-2	3,295	-0.06%
2019/07/26	44	22.24	45	22.46	21.90	-1	3,167	-0.03%
2019/07/25	7	21.82	29	21.61	21.90	-22	2,829	-0.78%
2019/07/24	2	20.40	16	20.24	20.40	-14	2,501	-0.56%
2019/07/23	1	19.75	1	19.70	19.55	0	2,277	0.00%
2019/07/22	0	0.00	1	19.45	19.25	-1	2,169	-0.05%
2019/07/18	0	0.00	2	19.15	19.00	-2	2,087	-0.10%
2019/07/16	0	0.00	1	18.95	18.90	-1	2,088	-0.05%
2019/07/12	0	0.00	7	18.99	19.00	-7	2,055	-0.34%
2019/07/11	0	0.00	91	19.45	19.45	-91	2,032	-4.48%
2019/07/10	9	19.25	0	0.00	19.25	9	1,967	0.46%
2019/07/08	0	0.00	1	19.15	19.15	-1	1,907	-0.05%
2019/07/04	0	0.00	6	19.32	19.25	-6	1,874	-0.32%
2019/07/03	1	19.05	3	19.17	19.10	-2	1,844	-0.11%
2019/07/02	5	18.90	11	18.66	19.10	-6	1,787	-0.34%
2019/07/01	1	18.20	0	0.00	18.25	1	1,709	0.06%
2019/06/28	1	18.20	0	0.00	18.10	1	1,697	0.06%
2019/06/27	0	0.00	1	18.40	18.40	-1	1,678	-0.06%
2019/06/26	0	0.00	1	18.30	18.35	-1	1,659	-0.06%
2019/06/21	1	17.95	0	0.00	18.00	1	1,576	0.06%
2019/06/20	0	0.00	3	17.95	17.95	-3	1,518	-0.20%
2019/06/14	1	18.70	1	18.40	18.40	0	1,419	0.00%
2019/06/13	1	18.40	0	18.35	18.40	1	1,370	0.07%
2019/06/11	3	17.78	0	0.00	17.95	3	1,317	0.23%
2019/06/10	0	0.00	2	18.05	17.80	-2	1,310	-0.15%
2019/06/05	11	18.15	0.5	18.10	18.20	10.5	1,250	0.84%
2019/06/03	1	18.10	1	17.95	17.85	0	1,208	0.00%
2019/05/31	12	18.51	0	0.00	18.85	12	1,114	1.08%
2019/05/30	21	18.85	1	18.65	18.85	20	1,052	1.90%
2019/05/29	40	18.45	1	18.40	18.50	39	994	3.92%
2019/05/28	10	18.05	1	18.05	18.20	9	944	0.95%
2019/05/27	0	0.00	5	18.06	18.05	-5	905	-0.55%
2019/05/24	0	0.00	2	17.83	17.90	-2	854	-0.23%
2019/05/23	1	17.45	0.7	17.55	17.60	0.3	823	0.04%
2019/05/21	0	0.00	14	17.36	17.55	-14	794	-1.76%
2019/05/20	0	0.00	2	17.13	17.10	-2	751	-0.27%
2019/05/17	0	0.00	5	16.99	16.95	-5	745	-0.67%
2019/05/16	0	0.00	4	17.00	17.05	-4	727	-0.55%
2019/05/13	0	0.00	4	16.56	16.50	-4	676	-0.59%
2019/05/10	1	16.15	0	0.00	16.35	1	666	0.15%
2019/05/06	0	0.00	2	16.35	16.35	-2	665	-0.30%
2019/05/03	0	0.00	2	16.70	16.55	-2	650	-0.31%
2019/05/02	0	0.00	2.2	16.40	16.50	-2.2	635	-0.35%
2019/04/30	4	16.28	40	16.30	16.30	-36	626	-5.75%
2019/04/23	0	0.00	9	16.49	16.45	-9	600	-1.50%
2019/04/22	2	16.55	8	16.28	16.55	-6	590	-1.02%
2019/04/19	0	0.00	4	16.15	16.10	-4	554	-0.72%
2019/04/18	0	0.00	17	16.08	16.10	-17	552	-3.08%
2019/04/16	0	0.00	1	16.10	16.15	-1	538	-0.19%
2019/04/09	1	16.05	0	0.00	16.00	1	513	0.19%
2019/04/02	1	15.95	0	0.00	15.95	1	470	0.21%
2019/04/01	0	0.00	10	16.00	16.00	-10	459	-2.18%
2019/03/29	0	0.00	1	16.20	16.05	-1	451	-0.22%
2019/03/28	0	0.00	6	16.06	16.05	-6	447	-1.34%
2019/03/26	0	0.00	1	16.10	16.15	-1	447	-0.22%
2019/03/20	0	0.00	2	16.13	16.20	-2	460	-0.43%
2019/03/18	0	0.00	2	16.00	16.10	-2	459	-0.44%
2019/03/13	0	0.00	2	16.05	15.95	-2	475	-0.42%
2019/03/07	0	0.00	2	16.15	16.10	-2	507	-0.39%
2019/03/04	0	0.00	4	16.00	16.05	-4	523	-0.76%
2019/02/26	2	16.20	0	0.00	16.25	2	511	0.39%
2019/02/21	0	0.00	1	16.35	16.40	-1	504	-0.20%
2019/02/18	0	0.00	2	16.23	16.20	-2	494	-0.40%
2019/02/15	0	0.00	1	16.15	16.10	-1	490	-0.20%
2019/02/14	0	0.00	1	16.10	16.10	-1	492	-0.20%
2019/02/13	0	0.00	50	16.00	16.05	-50	470	-10.63%
2019/02/12	0	0.00	3	15.97	15.95	-3	468	-0.64%
2019/01/10	0	0.00	2	15.80	15.75	-2	583	-0.34%
2018/12/19	1	16.00	0	0.00	16.10	1	781	0.13%
2018/12/13	0	0.00	2	16.38	16.40	-2	795	-0.25%
2018/12/12	0	0.00	2	16.23	16.35	-2	798	-0.25%
2018/12/10	0	0.00	4	16.10	16.00	-4	800	-0.50%
2018/12/07	100	16.06	2	16.10	16.05	98	806	12.16%
2018/12/06	50	15.90	0	0.00	15.85	50	823	6.07%
2018/12/03	0	0.00	2	16.30	16.15	-2	870	-0.23%
2018/11/28	0	0.00	3	15.98	16.00	-3	870	-0.34%
2018/11/26	0	0.00	2	15.65	15.70	-2	857	-0.23%
2018/11/15	5	15.50	0	0.00	15.45	5	932	0.54%
2018/11/09	2	15.10	0	0.00	15.15	2	1,075	0.19%
2018/11/08	2	15.25	0	0.00	15.30	2	1,095	0.18%
2018/11/02	2	15.20	0	0.00	15.20	2	1,133	0.18%
2018/10/30	2	15.10	0	0.00	15.10	2	1,137	0.18%
2018/10/29	3	15.30	0	0.00	15.40	3	1,124	0.27%
2018/10/26	2	15.55	0	0.00	15.80	2	1,126	0.18%
2018/10/22	0	0.00	1	16.30	16.30	-1	1,109	-0.09%
2018/10/19	2	15.95	1	16.25	15.95	1	1,125	0.09%
2018/10/11	6	15.52	0	0.00	15.40	6	1,146	0.52%
2018/10/05	2	16.40	0	0.00	16.30	2	1,202	0.17%
2018/10/04	4	16.63	2	16.65	16.60	2	1,195	0.17%
2018/09/25	2	16.65	0	0.00	16.65	2	1,256	0.16%
2018/09/06	0	0.00	5	16.80	16.80	-5	1,321	-0.38%
2018/08/24	6	16.78	0	0.00	16.75	6	1,343	0.45%
2018/08/22	0	0.00	3	17.30	17.20	-3	1,339	-0.22%
2018/08/21	0	0.00	1	17.15	17.30	-1	1,318	-0.08%
2018/08/13	0	0.00	6	16.72	16.80	-6	1,224	-0.49%
2018/08/09	0	0.00	10	16.85	16.80	-10	1,241	-0.81%
2018/08/07	0	0.00	16	16.83	16.85	-16	1,336	-1.20%
2018/08/03	0	0.00	1	16.75	16.75	-1	1,358	-0.07%
2018/07/30	1	16.70	0	0.00	16.65	1	1,366	0.07%
2018/07/25	3	16.78	0	0.00	16.65	3	1,362	0.22%
2018/07/24	3	16.78	0	0.00	16.80	3	1,348	0.22%
2018/07/23	9	16.89	0	0.00	16.85	9	1,324	0.68%
2018/07/20	1	17.00	0	0.00	17.05	1	1,311	0.08%
2018/07/19	4	17.05	0	0.00	17.10	4	1,313	0.30%
2018/07/18	5	17.10	2	17.25	17.10	3	1,319	0.23%
2018/07/17	10	16.94	5	17.07	17.15	5	1,292	0.39%
2018/07/16	2	16.80	10	17.00	16.80	-8	1,260	-0.63%
2018/07/13	0	0.00	1	17.20	17.20	-1	1,226	-0.08%
2018/07/12	1	16.70	2	16.95	16.95	-1	1,212	-0.08%
2018/07/11	1	16.70	0	0.00	16.80	1	1,211	0.08%
2018/07/10	2	16.75	1	16.75	16.75	1	1,215	0.08%
2018/07/09	3	16.80	0	0.00	16.80	3	1,264	0.24%
2018/07/06	2	16.75	0	0.00	16.75	2	1,275	0.16%
2018/07/05	1	16.90	1	16.80	16.80	0	1,316	0.00%
2018/07/04	0	0.00	2	17.15	17.20	-2	1,325	-0.15%
2018/07/03	1	17.10	0	0.00	17.10	1	1,330	0.08%
2018/06/29	0	0.00	2	16.90	16.90	-2	1,315	-0.15%
2018/06/27	1	16.55	0	0.00	16.50	1	1,301	0.08%
2018/06/19	0	0.00	2	16.65	16.45	-2	1,357	-0.15%
2018/06/07	0	0.00	5	16.80	16.75	-5	1,501	-0.33%
2018/06/05	2	16.55	0	0.00	16.60	2	1,541	0.13%
2018/06/01	0	0.00	1	16.70	16.70	-1	1,563	-0.06%
2018/05/30	0	0.00	0.1	16.50	16.45	-0.1	1,577	0.00%
2018/05/29	5	16.50	0	0.00	16.50	5	1,577	0.32%
2018/05/28	0	0.00	10	16.65	16.65	-10	1,595	-0.63%
2018/05/25	3	16.40	3	16.45	16.45	0	1,598	0.00%
2018/05/23	11	16.38	0	0.00	16.40	11	1,608	0.68%
2018/05/22	2	16.65	0	0.00	16.55	2	1,590	0.13%
2018/05/21	3	16.50	0	0.00	16.55	3	1,595	0.19%
2018/05/18	0	0.00	1	16.60	16.60	-1	1,610	-0.06%
2018/05/17	2	16.45	1	16.55	16.55	1	1,629	0.06%
2018/05/16	6	16.36	2	16.35	16.50	4	1,621	0.25%
2018/05/15	6	16.48	1	16.50	16.50	5	1,604	0.31%
2018/05/14	0	0.00	2	16.80	16.75	-2	1,644	-0.12%
2018/04/25	1	16.95	1	17.05	17.00	0	1,827	0.00%
2018/04/23	0	0.00	5	17.20	17.20	-5	1,843	-0.27%
2018/04/18	1	17.00	0	0.00	16.95	1	1,907	0.05%
2018/04/17	1	17.10	0	0.00	17.05	1	1,940	0.05%
2018/04/16	2	17.10	0	0.00	17.10	2	1,970	0.10%
2018/04/13	10	16.99	12	17.18	17.25	-2	2,008	-0.10%
2018/04/12	4	17.25	0	0.00	17.30	4	1,976	0.20%
2018/04/11	7	17.62	0	0.00	17.50	7	2,003	0.35%
2018/04/09	2	17.90	17	17.93	17.90	-15	2,055	-0.73%
2018/04/03	0	0.00	5	18.05	18.00	-5	2,170	-0.23%
2018/03/29	5	17.90	0	0.00	17.90	5	2,206	0.23%
2018/03/28	3	17.95	0	0.00	17.90	3	2,191	0.14%
2018/03/27	2	17.95	15	18.00	18.00	-13	2,181	-0.60%
2018/03/26	1	17.80	23	17.90	17.95	-22	2,179	-1.01%
2018/03/22	0	0.00	2	18.20	18.15	-2	2,190	-0.09%
2018/03/21	3	18.15	0	0.00	18.15	3	2,186	0.14%
2018/03/20	2	18.15	0	0.00	18.20	2	2,187	0.09%
2018/03/19	0	0.00	3	18.53	18.50	-3	2,189	-0.14%
2018/03/13	1	18.05	0	0.00	18.00	1	2,281	0.04%
2018/03/05	1	17.90	0	0.00	17.90	1	2,921	0.03%
2018/03/02	1	18.00	2	18.10	18.05	-1	2,931	-0.03%
2018/03/01	0	0.00	6	18.28	18.25	-6	2,968	-0.20%
2018/02/27	0	0.00	4	18.30	18.30	-4	3,010	-0.13%
2018/02/21	0	0.00	5	18.00	18.15	-5	3,239	-0.15%
2018/02/12	1	17.60	0	0.00	17.60	1	3,231	0.03%
2018/02/09	2	17.25	0	0.00	17.65	2	3,225	0.06%
2018/02/07	0	0.00	4	18.00	17.80	-4	3,250	-0.12%
2018/02/06	14	17.73	0	0.00	17.25	14	3,230	0.43%
2018/02/05	3	18.02	0	0.00	18.30	3	3,155	0.10%
2018/02/02	1	18.45	0	0.00	18.50	1	3,140	0.03%
2018/01/31	1	18.45	0	0.00	18.60	1	3,128	0.03%
2018/01/30	1	18.75	0	0.00	18.80	1	3,123	0.03%
2018/01/29	1	18.95	0	0.00	18.90	1	3,115	0.03%
2018/01/26	4	18.98	4	18.90	18.90	0	3,131	0.00%
2018/01/25	1	19.25	0	0.00	19.35	1	3,110	0.03%
2018/01/23	3	19.20	0	0.00	19.20	3	3,105	0.10%
2018/01/22	20	19.67	0	0.00	19.45	20	3,086	0.65%
2018/01/17	0	0.00	1	20.00	20.00	-1	3,103	-0.03%
2018/01/11	0	0.00	1	20.00	19.90	-1	3,369	-0.03%
2018/01/10	4	19.80	1	19.90	19.90	3	3,335	0.09%
2018/01/09	0	0.00	11	19.94	19.95	-11	3,311	-0.33%
2018/01/08	41	19.80	0	0.00	19.65	41	3,293	1.24%
2018/01/05	40	19.80	3	19.82	19.75	37	3,296	1.12%
2018/01/04	1	19.35	0	0.00	19.45	1	3,285	0.03%
2018/01/03	1	19.65	3	20.03	19.60	-2	3,300	-0.06%
2018/01/02	15	19.89	22	19.80	19.85	-7	3,233	-0.22%