萬海 (2615)-永豐金-苓雅券商分點個股進出

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
44.95
漲跌
▲1.10
漲幅
+2.51%
成交量
7,412張
產業
上市航運類股
2306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-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/23	14	44.51	25.1	44.72	44.95	-11.1	7,199	-0.15%
2024/04/22	16	44.37	34	44.72	43.85	-18	7,263	-0.25%
2024/04/19	18	43.34	24	43.81	43.25	-6	7,188	-0.08%
2024/04/18	6	43.03	0.1	43.03	42.90	5.9	7,189	0.08%
2024/04/17	9.1	42.96	0	0.00	42.80	9.1	7,256	0.12%
2024/04/16	18	43.71	0	0.00	42.90	18	7,492	0.24%
2024/04/15	2	44.55	7	45.31	45.10	-5	7,909	-0.06%
2024/04/12	2.5	44.67	2	45.08	45.00	0.5	8,164	0.01%
2024/04/11	2	44.85	0	44.90	44.80	2	8,591	0.02%
2024/04/10	2	44.53	0	0.00	44.50	2	9,432	0.02%
2024/04/09	0	0.00	11	44.80	44.95	-11	9,660	-0.11%
2024/04/08	14.1	43.41	3	43.77	44.10	11.1	10,167	0.11%
2024/04/03	18	43.88	0	0.00	43.65	18	10,191	0.18%
2024/04/02	3	44.08	0	0.00	44.05	3	10,328	0.03%
2024/04/01	2	44.15	1	44.50	44.55	1	10,619	0.01%
2024/03/29	0	44.30	0	0.00	44.10	0	11,020	0.00%
2024/03/28	4.1	44.35	1	44.05	44.00	3.1	11,852	0.03%
2024/03/27	2.2	44.60	0.3	44.75	44.45	1.9	13,593	0.01%
2024/03/26	12.1	44.60	2	45.35	44.55	10.1	14,921	0.07%
2024/03/25	2.2	45.40	0	0.00	45.40	2.2	15,353	0.01%
2024/03/22	3.2	44.74	1	45.10	45.30	2.2	16,105	0.01%
2024/03/21	1	45.40	3.5	45.45	45.10	-2.5	16,959	-0.01%
2024/03/20	12.1	45.49	1	45.10	45.00	11.1	17,230	0.06%
2024/03/19	8	45.84	0.1	45.80	45.50	7.9	17,402	0.05%
2024/03/18	2	45.45	0	0.00	45.65	2	17,526	0.01%
2024/03/15	14.1	45.60	7	45.15	46.45	7.1	17,778	0.04%
2024/03/14	22.1	47.58	10	47.28	47.10	12.1	17,606	0.07%
2024/03/13	3	49.48	2	49.75	49.00	1	17,484	0.01%
2024/03/12	1	49.15	2	49.63	49.45	-1	17,429	-0.01%
2024/03/11	5	49.25	5	49.36	49.30	0	17,544	0.00%
2024/03/08	17	48.37	12	49.15	48.65	5	17,905	0.03%
2024/03/07	5	48.47	1	48.85	48.10	4	18,241	0.02%
2024/03/06	10	48.90	0	0.00	48.40	10	18,390	0.05%
2024/03/05	9.3	49.67	5	49.76	49.35	4.3	18,379	0.02%
2024/03/04	40	49.56	3	49.48	49.65	37	18,350	0.20%
2024/03/01	8	49.59	3	49.85	49.90	5	18,376	0.03%
2024/02/29	15.2	50.21	10.1	50.38	50.40	5.1	18,247	0.03%
2024/02/27	7	48.56	0	48.50	48.10	7	17,884	0.04%
2024/02/26	6	48.98	0	0.00	48.80	6	17,833	0.03%
2024/02/23	3	49.72	4	50.08	49.65	-1	17,845	-0.01%
2024/02/22	1	48.55	6.1	49.67	50.00	-5.1	17,821	-0.03%
2024/02/21	5.4	49.30	9	49.41	49.00	-3.6	17,723	-0.02%
2024/02/20	2.1	48.59	10.5	48.68	48.65	-8.4	17,675	-0.05%
2024/02/19	14	47.54	2	47.78	47.90	12	17,664	0.07%
2024/02/16	1	47.26	0	47.40	47.30	1	17,819	0.01%
2024/02/15	12.2	46.95	17	47.01	47.20	-4.8	17,961	-0.03%
2024/02/05	1.1	47.87	0	0.00	47.75	1.1	17,943	0.01%
2024/02/02	4.1	48.49	0	0.00	48.20	4.1	17,983	0.02%
2024/02/01	2	49.68	16	49.87	49.65	-14	17,868	-0.08%
2024/01/31	4	49.10	0	0.00	48.90	4	17,839	0.02%
2024/01/30	6.1	50.00	0	0.00	49.45	6.1	17,848	0.03%
2024/01/29	2	49.75	4	50.09	50.00	-2	17,858	-0.01%
2024/01/26	2	49.43	2	49.75	49.75	0	17,882	0.00%
2024/01/25	5	49.97	1	49.95	49.75	4	17,876	0.02%
2024/01/24	6	50.73	4.6	50.71	50.50	1.4	17,811	0.01%
2024/01/23	2.2	51.05	1	51.40	50.20	1.2	17,846	0.01%
2024/01/22	3.1	50.29	3	50.67	50.70	0.1	17,889	0.00%
2024/01/19	50	51.21	47	52.60	51.20	3	17,791	0.02%
2024/01/18	19	52.26	2.1	52.54	52.50	16.9	17,695	0.10%
2024/01/17	0.7	51.25	0	0.00	51.00	0.7	17,539	0.00%
2024/01/16	4	52.20	14	52.42	52.00	-10	17,383	-0.06%
2024/01/15	1.2	53.55	0	0.00	52.80	1.2	17,235	0.01%
2024/01/12	1	52.10	3.1	52.77	52.50	-2.1	17,179	-0.01%
2024/01/11	1	51.20	1	50.70	50.90	0	17,038	0.00%
2024/01/10	11.2	51.01	6.1	50.80	50.70	5.1	16,960	0.03%
2024/01/09	5.6	52.98	9.1	52.65	52.40	-3.5	16,693	-0.02%
2024/01/08	29	56.37	19	57.69	56.20	10	16,210	0.06%
2024/01/05	11	57.12	13.7	57.52	57.90	-2.7	15,999	-0.02%
2024/01/04	7.2	57.18	16.1	58.23	57.00	-8.9	15,558	-0.06%
2024/01/03	1.4	55.25	2.1	55.11	55.00	-0.7	14,793	0.00%
2024/01/02	37	56.42	32.1	55.29	54.70	4.9	14,512	0.03%
2023/12/28	1	55.70	4	56.00	55.20	-3	13,906	-0.02%
2023/12/27	2	57.05	4	57.18	56.60	-2	13,795	-0.01%
2023/12/26	25.2	55.41	14	55.25	56.00	11.2	13,532	0.08%
2023/12/25	36.1	55.72	56.6	55.81	54.50	-20.6	13,140	-0.16%
2023/12/22	41	59.68	55.3	60.19	60.10	-14.3	12,342	-0.12%
2023/12/21	49.6	57.39	63.5	58.27	59.60	-13.9	10,570	-0.13%
2023/12/20	5.5	52.28	26.1	53.63	54.50	-20.6	9,261	-0.22%
2023/12/19	30.1	52.57	34.8	52.72	52.30	-4.7	8,798	-0.05%
2023/12/18	29.2	52.01	50.4	52.45	52.90	-21.2	8,116	-0.26%
2023/12/15	15	50.12	4	50.60	50.60	11	7,335	0.15%
2023/12/14	13	49.26	2	49.45	49.05	11	7,080	0.16%
2023/12/13	34.1	50.94	5.4	50.36	50.10	28.7	6,925	0.41%
2023/12/12	16	52.37	15	52.80	51.80	1	7,366	0.01%
2023/12/11	5	52.60	6	52.90	52.40	-1	7,192	-0.01%
2023/12/08	14	50.83	9	50.74	51.10	5	6,988	0.07%
2023/12/07	4	50.50	2	50.50	50.10	2	6,981	0.03%
2023/12/06	6	50.52	28	50.61	51.30	-22	6,957	-0.32%
2023/12/05	7	51.41	18	51.63	52.00	-11	6,865	-0.16%
2023/12/04	40.1	50.35	18.3	50.95	52.50	21.8	6,511	0.33%
2023/12/01	6.7	48.23	13.1	47.74	48.65	-6.4	6,098	-0.11%
2023/11/30	4	46.64	6	47.22	46.70	-2	5,955	-0.03%
2023/11/29	1.3	46.96	4	46.53	46.55	-2.7	6,006	-0.04%
2023/11/28	1	46.95	8.2	46.74	47.00	-7.2	6,013	-0.12%
2023/11/27	2	45.85	7	46.16	46.00	-5	5,993	-0.08%
2023/11/24	6.2	45.52	0	0.00	45.50	6.2	5,985	0.10%
2023/11/23	7	45.70	0	0.00	45.75	7	6,051	0.12%
2023/11/22	9.1	45.89	0	0.00	45.65	9.1	6,052	0.15%
2023/11/21	1	46.80	0	0.00	46.55	1	6,010	0.02%
2023/11/20	3	46.93	0	0.00	46.95	3	6,094	0.05%
2023/11/17	2	47.43	1	47.75	47.25	1	6,174	0.02%
2023/11/16	1	47.30	2.2	47.64	47.40	-1.2	6,207	-0.02%
2023/11/15	1	46.85	16.1	47.19	47.85	-15.1	6,230	-0.24%
2023/11/14	12	46.33	11	46.68	46.10	1	6,289	0.02%
2023/11/13	20	46.41	24	45.96	45.75	-4	6,211	-0.06%
2023/11/10	17.1	45.23	0	0.00	45.00	17.1	6,230	0.27%
2023/11/09	0	0.00	3	46.53	46.35	-3	6,191	-0.05%
2023/11/08	3.1	46.12	0	0.00	46.10	3.1	6,203	0.05%
2023/11/07	4.1	46.46	0	0.00	46.25	4.1	6,245	0.07%
2023/11/06	2.1	46.48	4	47.19	47.45	-1.9	6,240	-0.03%
2023/11/03	1	47.35	2	47.73	47.70	-1	6,210	-0.02%
2023/11/02	0	0.00	2	47.13	47.10	-2	6,237	-0.03%
2023/11/01	4.1	46.17	2	46.68	46.40	2.1	6,246	0.03%
2023/10/31	2.1	46.30	3	46.50	46.20	-0.9	6,272	-0.01%
2023/10/30	1	46.50	15.1	46.79	47.45	-14.1	6,225	-0.23%
2023/10/27	0	0.00	3	45.42	45.50	-3	6,150	-0.05%
2023/10/26	0	0.00	2	44.80	44.70	-2	6,218	-0.03%
2023/10/25	0	0.00	1	44.75	44.75	-1	6,288	-0.02%
2023/10/24	1.1	44.36	0	0.00	44.60	1.1	6,340	0.02%
2023/10/23	1	44.85	0	0.00	44.50	1	6,394	0.02%
2023/10/20	1.1	44.46	0	0.00	44.90	1.1	6,415	0.02%
2023/10/19	2	45.33	3	45.70	45.60	-1	6,456	-0.02%
2023/10/18	2	44.75	1	44.95	44.85	1	6,467	0.02%
2023/10/17	1.1	44.82	1	45.30	44.70	0.1	6,481	0.00%
2023/10/16	4.1	43.89	5.1	44.89	45.00	-0.9	6,549	-0.01%
2023/10/13	12.1	44.77	1	44.60	44.25	11.1	6,610	0.17%
2023/10/12	4	45.30	2	45.53	45.65	2	6,579	0.03%
2023/10/11	9.2	45.56	1	45.40	45.25	8.2	6,647	0.12%
2023/10/06	2	46.90	2	47.13	46.95	0	6,776	0.00%
2023/10/05	0	0.00	5	46.84	46.75	-5	6,910	-0.07%
2023/10/04	4.5	45.90	5	46.21	46.35	-0.5	6,971	-0.01%
2023/10/03	7.2	46.61	0	47.25	46.00	7.2	7,134	0.10%
2023/10/02	8.2	47.59	6	47.60	47.35	2.2	7,230	0.03%
2023/09/28	3	48.65	1	49.40	48.30	2	7,291	0.03%
2023/09/27	6	48.79	7	49.01	48.40	-1	7,636	-0.01%
2023/09/26	6.2	49.06	6	48.78	48.70	0.2	8,660	0.00%
2023/09/25	3.1	49.11	0	0.00	49.20	3.1	9,197	0.03%
2023/09/22	7.4	49.88	2	49.55	49.50	5.4	9,463	0.06%
2023/09/21	4.1	49.97	0	0.00	49.80	4.1	9,532	0.04%
2023/09/20	3	51.10	1.3	51.38	51.30	1.7	9,490	0.02%
2023/09/19	3.1	50.25	2	50.90	50.50	1.1	9,382	0.01%
2023/09/18	0	0.00	4	50.85	50.90	-4	9,376	-0.04%
2023/09/15	26	50.46	25.1	50.63	50.60	0.9	9,386	0.01%
2023/09/14	7	48.33	18.1	48.28	48.85	-11.1	8,722	-0.13%
2023/09/13	2.1	46.30	1	46.65	46.65	1.1	8,628	0.01%
2023/09/12	0.1	46.00	4	46.61	46.80	-3.9	8,725	-0.04%
2023/09/11	4.1	45.96	2	46.38	46.00	2.1	8,719	0.02%
2023/09/08	2	46.28	8.1	46.44	46.30	-6.1	8,781	-0.07%
2023/09/07	4.2	45.80	1.5	46.10	45.65	2.7	8,817	0.03%
2023/09/06	3.2	46.51	0	0.00	46.30	3.2	8,880	0.04%
2023/09/05	1	46.85	10.1	47.13	47.30	-9.1	8,935	-0.10%
2023/09/04	3.1	46.55	22.1	46.10	46.50	-19	9,162	-0.21%
2023/09/01	11.1	45.11	1	44.90	44.90	10.1	9,167	0.11%
2023/08/31	15.1	45.50	2	46.40	45.30	13.1	9,261	0.14%
2023/08/30	1	45.45	2	45.85	45.85	-1	9,242	-0.01%
2023/08/29	25.3	45.45	3	45.40	45.35	22.3	9,324	0.24%
2023/08/28	1.1	45.70	4	46.04	46.10	-2.9	9,394	-0.03%
2023/08/25	2	45.98	4	46.11	45.90	-2	9,499	-0.02%
2023/08/24	20.6	46.45	0	47.55	46.00	20.6	9,566	0.22%
2023/08/23	15.2	48.34	11	48.06	47.55	4.2	9,478	0.04%
2023/08/22	6.1	48.66	1	48.85	48.70	5.1	9,435	0.05%
2023/08/21	12.1	49.24	0	0.00	49.30	12.1	9,449	0.13%
2023/08/18	12	50.32	15	50.39	50.50	-3	9,404	-0.03%
2023/08/17	4	47.28	12	46.94	47.90	-8	9,202	-0.09%
2023/08/16	3.2	47.96	4	47.61	47.60	-0.8	9,232	-0.01%
2023/08/15	5.2	49.27	0	0.00	49.00	5.2	9,236	0.06%
2023/08/14	5.1	49.61	2.3	50.11	49.50	2.8	9,286	0.03%
2023/08/11	5	49.57	10.2	50.11	50.60	-5.2	9,367	-0.06%
2023/08/10	1.3	49.73	3	49.82	50.10	-1.7	9,379	-0.02%
2023/08/09	5	50.14	4	50.16	50.10	1	9,428	0.01%
2023/08/08	3.2	50.08	0	0.00	50.10	3.2	9,472	0.03%
2023/08/07	14.1	50.29	0	0.00	50.50	14.1	9,594	0.15%
2023/08/04	3	51.30	5	51.34	51.60	-2	9,661	-0.02%
2023/08/02	7.1	50.89	0	0.00	51.10	7.1	9,689	0.07%
2023/08/01	12.7	51.08	6.5	51.19	51.10	6.1	9,706	0.06%
2023/07/31	6.1	50.69	2	51.00	50.40	4.1	9,784	0.04%
2023/07/28	13.8	51.50	7	51.31	51.80	6.8	9,824	0.07%
2023/07/27	2	50.50	4	50.30	50.40	-2	9,917	-0.02%
2023/07/26	4	49.80	10	49.84	49.45	-6	9,944	-0.06%
2023/07/25	1	49.35	3	49.50	49.20	-2	9,972	-0.02%
2023/07/24	14.1	49.62	4	49.50	49.30	10.1	10,070	0.10%
2023/07/21	2.1	51.01	2	50.80	50.90	0.1	10,120	0.00%
2023/07/20	1	51.40	3	51.83	51.90	-2	10,171	-0.02%
2023/07/19	2	50.75	6.2	50.96	50.90	-4.2	10,214	-0.04%
2023/07/18	3.1	50.64	3	51.37	50.40	0.1	10,362	0.00%
2023/07/17	1	50.70	7	51.14	51.00	-6	10,322	-0.06%
2023/07/14	0	0.00	6	50.70	50.40	-6	10,323	-0.06%
2023/07/13	18.2	50.15	9	49.70	49.30	9.2	10,335	0.09%
2023/07/12	18.4	52.60	2	51.55	51.60	16.4	10,261	0.16%
2023/07/11	2	53.90	0	0.00	53.60	2	10,245	0.02%
2023/07/10	22.3	54.44	9	53.76	53.60	13.3	10,259	0.13%
2023/07/07	3.1	56.48	1	57.20	56.70	2.1	10,090	0.02%
2023/07/06	93.6	57.38	5	57.64	57.60	88.6	9,972	0.89%
2023/07/05	194.1	58.09	15.2	57.44	57.70	178.8	9,939	1.80%	大買/鉅額交易
2023/07/04	73.2	60.44	207	61.51	57.30	-133.8	9,675	-1.38%	大賣/鉅額交易
2023/07/03	19	57.96	155.2	57.57	58.90	-136.2	8,716	-1.56%	大賣/鉅額交易
2023/06/30	18	58.69	21	59.03	59.00	-3	8,216	-0.04%
2023/06/29	12	57.63	6	57.80	57.30	6	7,941	0.08%
2023/06/28	13.2	58.33	6	58.50	58.40	7.2	7,880	0.09%
2023/06/27	4.1	58.78	6	59.45	58.80	-1.9	7,873	-0.02%
2023/06/26	15	59.31	23	58.97	58.80	-8	7,871	-0.10%
2023/06/21	21.1	59.83	3	60.10	60.20	18.1	7,865	0.23%
2023/06/20	4	61.13	3	61.13	61.00	1	7,836	0.01%
2023/06/19	13.1	61.95	7	61.24	61.10	6.1	7,892	0.08%
2023/06/16	3	62.33	4.1	62.71	62.60	-1.1	7,918	-0.01%
2023/06/15	9	62.27	6	61.73	61.70	3	7,940	0.04%
2023/06/14	19.1	62.28	13	62.46	62.20	6	8,067	0.07%
2023/06/13	10.6	61.70	6	61.80	61.80	4.6	8,375	0.05%
2023/06/12	9.3	61.26	8	61.96	62.10	1.3	8,862	0.01%
2023/06/09	12.1	61.29	12	61.69	61.80	0.1	9,553	0.00%
2023/06/08	12.5	61.78	13.5	61.11	61.50	-1	9,687	-0.01%
2023/06/07	5.3	59.61	10	59.91	59.80	-4.7	9,917	-0.05%
2023/06/06	6	58.60	20	59.25	59.50	-14	9,925	-0.14%
2023/06/05	3	58.17	4	58.35	58.00	-1	9,958	-0.01%
2023/06/02	2	57.90	4	58.08	58.10	-2	10,005	-0.02%
2023/06/01	11.5	57.67	12	57.32	57.10	-0.5	10,059	0.00%
2023/05/31	8	58.38	0.4	58.70	58.00	7.6	10,104	0.08%
2023/05/30	19.1	59.32	4	58.88	58.70	15.1	10,281	0.15%
2023/05/29	0	0.00	9	60.02	60.00	-9	10,361	-0.09%
2023/05/26	8.5	58.81	11	58.93	58.90	-2.5	10,595	-0.02%
2023/05/25	11.1	59.37	0	0.00	58.70	11.1	10,907	0.10%
2023/05/24	3	60.13	1	60.10	60.10	2	11,227	0.02%
2023/05/23	2	60.50	9	60.42	60.10	-7	11,458	-0.06%
2023/05/22	4.2	59.71	4	60.72	60.20	0.2	11,482	0.00%
2023/05/19	1	60.00	3.3	60.40	60.30	-2.3	11,432	-0.02%
2023/05/18	16	59.99	0	0.00	59.60	16	11,369	0.14%
2023/05/17	5.5	59.78	10	60.20	60.20	-4.5	11,390	-0.04%
2023/05/16	1	59.50	7	59.93	59.60	-6	11,367	-0.05%
2023/05/15	3	58.10	20	59.43	60.20	-17	11,413	-0.15%
2023/05/12	2	58.85	1	59.50	59.20	1	11,434	0.01%
2023/05/11	10.5	60.01	6	59.78	59.10	4.4	11,447	0.04%
2023/05/10	1	61.60	7.4	61.44	61.60	-6.4	11,368	-0.06%
2023/05/09	4	60.25	6	60.18	60.20	-2	11,394	-0.02%
2023/05/08	6.9	59.59	8	59.58	59.40	-1.1	11,536	-0.01%
2023/05/05	11.2	59.86	9	59.62	59.50	2.2	11,898	0.02%
2023/05/04	8.7	60.68	4	60.23	60.10	4.7	11,984	0.04%
2023/05/03	12.9	61.76	6	60.82	60.50	6.9	12,004	0.06%
2023/05/02	3.1	63.31	0	0.00	63.20	3.1	11,970	0.03%
2023/04/28	9	65.07	6	65.18	65.00	3	12,084	0.02%
2023/04/27	4	63.35	4	63.68	63.70	0	12,176	0.00%
2023/04/26	2	63.80	0	63.70	63.70	2	12,253	0.02%
2023/04/25	1	64.12	0.9	64.80	64.20	0.1	12,258	0.00%
2023/04/24	2	65.00	4	65.15	65.50	-2	12,374	-0.02%
2023/04/21	8.3	65.70	0	0.00	65.00	8.3	12,497	0.07%
2023/04/20	7	68.21	5	67.78	67.70	2	12,473	0.02%
2023/04/19	5.9	69.02	5.3	68.46	68.00	0.6	12,630	0.00%
2023/04/18	0.4	69.40	5	69.82	69.00	-4.6	12,772	-0.04%
2023/04/17	9.1	70.74	13	70.85	70.50	-3.9	12,889	-0.03%
2023/04/14	6	68.85	6.5	69.58	69.90	-0.5	13,041	0.00%
2023/04/13	7	68.69	7	68.79	68.50	0	13,235	0.00%
2023/04/12	6	69.00	6	69.12	68.80	0	13,442	0.00%
2023/04/11	7.5	69.07	5	68.74	68.60	2.5	13,740	0.02%
2023/04/10	12	69.49	8	68.90	68.80	4	14,135	0.03%
2023/04/07	1	69.50	3	69.07	69.40	-2	14,505	-0.01%
2023/04/06	8.1	68.32	1	69.10	67.80	7.1	14,953	0.05%
2023/03/31	8	68.66	2	68.80	68.50	6	15,727	0.04%
2023/03/30	3	68.80	2	68.60	68.50	1	17,126	0.01%
2023/03/29	4	69.77	12	69.97	68.80	-8	17,649	-0.05%
2023/03/28	3	70.00	2	69.80	69.30	1	18,203	0.01%
2023/03/27	1.1	69.90	0.3	70.30	69.70	0.8	18,992	0.00%
2023/03/24	2	69.90	2	70.50	70.50	0	19,983	0.00%
2023/03/23	8.4	69.90	11.3	70.07	69.90	-3	20,125	-0.01%
2023/03/22	2	69.10	3.5	69.93	70.40	-1.5	20,171	-0.01%
2023/03/21	6.1	69.56	0	0.00	69.00	6.1	20,226	0.03%
2023/03/20	7	69.89	2	69.61	69.60	5	20,233	0.02%
2023/03/17	9	68.99	10.8	68.86	69.00	-1.8	20,203	-0.01%
2023/03/16	11.2	68.85	10	69.02	68.20	1.2	20,128	0.01%
2023/03/15	26.2	71.64	35	71.52	71.00	-8.8	19,886	-0.04%
2023/03/14	37.2	73.13	20	73.02	72.50	17.2	19,571	0.09%
2023/03/13	4	80.30	9.4	80.51	80.50	-5.4	18,898	-0.03%
2023/03/10	23.3	81.02	26	81.39	79.10	-2.7	18,755	-0.01%
2023/03/09	6	79.73	21.1	80.15	80.10	-15.1	18,527	-0.08%
2023/03/08	11	79.16	4	79.00	79.00	7	18,647	0.04%
2023/03/07	7	80.61	34	80.89	80.70	-27	18,699	-0.14%
2023/03/06	9	80.88	15	80.82	80.60	-6	18,803	-0.03%
2023/03/03	23	80.53	15	80.97	81.10	8	19,016	0.04%
2023/03/02	9	80.50	9	80.22	80.70	0	19,149	0.00%
2023/03/01	5	78.84	9	78.76	78.60	-4	18,998	-0.02%
2023/02/24	14	79.72	29.2	79.40	79.60	-15.2	18,961	-0.08%
2023/02/23	15	78.83	22	79.40	79.20	-7	18,829	-0.04%
2023/02/22	20	77.77	15	77.33	76.70	5	18,592	0.03%
2023/02/21	3	76.60	14	76.60	77.50	-11	18,344	-0.06%
2023/02/20	0	0.00	2	74.20	74.00	-2	18,296	-0.01%
2023/02/17	5.1	72.84	1	73.30	73.30	4.1	18,522	0.02%
2023/02/16	0.1	74.10	1	74.00	73.70	-0.9	18,664	0.00%
2023/02/15	9.6	73.98	4	74.20	73.70	5.6	19,073	0.03%
2023/02/14	6	74.53	6	74.87	74.80	0	19,329	0.00%
2023/02/13	10.5	73.72	1.3	73.80	73.80	9.2	19,474	0.05%
2023/02/10	10	76.60	11	75.63	75.50	-1	19,706	0.00%
2023/02/09	10	77.66	22	77.30	76.90	-12	20,025	-0.06%
2023/02/08	8	77.95	1.1	77.91	77.90	7	20,279	0.03%
2023/02/07	6	76.72	8	77.24	77.60	-2	20,350	-0.01%
2023/02/06	9.1	77.04	11.2	76.41	76.10	-2.1	20,482	-0.01%
2023/02/03	35	80.53	61	80.06	79.50	-26	20,459	-0.13%
2023/02/02	22	78.24	17	78.57	78.60	5	20,220	0.02%
2023/02/01	16.5	76.68	11	76.75	76.70	5.5	20,217	0.03%
2023/01/31	13	75.75	7	75.80	75.90	6	20,313	0.03%
2023/01/30	3	74.40	6.1	74.28	75.60	-3	20,414	-0.01%
2023/01/17	13	74.50	13	73.84	73.60	0	20,433	0.00%
2023/01/16	5.1	73.31	2	73.69	73.70	3.1	20,475	0.02%
2023/01/13	8	74.48	9.5	74.47	74.50	-1.4	20,424	-0.01%
2023/01/12	21	75.23	9	74.10	74.10	12	20,536	0.06%
2023/01/11	21	76.76	13	76.55	76.10	8	20,473	0.04%
2023/01/10	14	77.35	14	76.82	76.50	0	20,444	0.00%
2023/01/09	8.1	77.21	8	77.56	77.50	0.1	20,639	0.00%
2023/01/06	22	77.17	19	76.86	77.80	3	20,709	0.01%
2023/01/05	33.2	77.98	19.1	77.69	77.10	14.2	20,762	0.07%
2023/01/04	24.1	78.13	30	78.80	77.10	-5.9	20,903	-0.03%
2023/01/03	25.4	80.59	4	79.20	79.20	21.4	20,825	0.10%
2022/12/30	13	80.38	25.6	80.35	80.10	-12.6	20,753	-0.06%
2022/12/29	31	79.23	74	79.07	79.20	-43	20,637	-0.21%
2022/12/28	29.1	80.45	24.1	80.03	79.00	5	20,583	0.02%
2022/12/27	37.2	83.48	35	82.75	82.10	2.2	20,463	0.01%
2022/12/26	45	84.50	36	83.52	82.40	9	20,553	0.04%
2022/12/23	94.3	85.09	56.3	85.24	86.20	38	20,344	0.19%
2022/12/22	149.3	84.23	141.2	84.56	87.20	8.2	19,732	0.04%	大買/大賣/
2022/12/21	50.2	78.65	50.1	78.96	79.80	0.1	18,579	0.00%
2022/12/20	81	78.23	97.4	78.03	76.70	-16.3	18,285	-0.09%
2022/12/19	65	78.53	18.3	77.72	76.20	46.7	18,086	0.26%
2022/12/16	21	77.74	44.1	77.00	78.80	-23.1	17,509	-0.13%
2022/12/15	10	71.94	16	71.48	72.50	-6	16,827	-0.04%
2022/12/14	5.1	70.25	6	70.23	70.70	-0.9	17,223	-0.01%
2022/12/13	8	70.11	11	70.19	70.30	-3	17,331	-0.02%
2022/12/12	11	69.33	7	69.36	69.30	4	17,584	0.02%
2022/12/09	1	69.50	5.2	69.86	70.10	-4.2	17,814	-0.02%
2022/12/08	21.1	68.74	3	69.10	68.60	18.1	18,088	0.10%
2022/12/07	8.1	69.39	6.9	70.38	69.10	1.2	18,250	0.01%
2022/12/06	9	71.17	3	70.50	70.60	6	18,254	0.03%
2022/12/05	3.1	74.51	2	75.00	74.30	1.1	18,390	0.01%
2022/12/02	5.1	75.14	3.3	75.36	74.50	1.8	18,584	0.01%
2022/12/01	14.1	76.01	21.2	76.21	75.30	-7.1	18,774	-0.04%
2022/11/30	10.2	75.35	10.1	75.64	76.10	0.1	18,698	0.00%
2022/11/29	8	72.76	21.1	73.79	74.70	-13.1	18,769	-0.07%
2022/11/28	22.1	73.41	6	73.32	72.90	16.1	18,998	0.08%
2022/11/25	23.1	76.20	18.1	76.19	74.90	5	18,973	0.03%
2022/11/24	22	72.53	13.6	73.00	75.40	8.4	19,000	0.04%
2022/11/23	10	70.63	20	70.55	71.10	-10	18,785	-0.05%
2022/11/22	6	69.50	5	70.10	69.10	1	18,934	0.01%
2022/11/21	6.3	70.87	39.1	70.24	69.50	-32.8	18,878	-0.17%
2022/11/18	5.1	73.32	3.1	73.51	71.80	2	18,843	0.01%
2022/11/17	20.2	74.78	4	74.60	74.20	16.2	18,944	0.09%
2022/11/16	13.1	74.26	10.1	74.81	75.30	3	18,910	0.02%
2022/11/15	9.1	73.55	9	74.60	74.60	0.1	18,998	0.00%
2022/11/14	12.1	74.52	8	74.43	74.10	4.1	18,805	0.02%
2022/11/11	27.2	75.37	15.1	74.57	73.50	12.1	18,698	0.06%
2022/11/10	31	72.59	20.1	73.78	74.40	10.9	18,395	0.06%
2022/11/09	18	72.09	14	71.91	72.00	4	18,244	0.02%
2022/11/08	11.1	71.70	65.1	71.76	70.40	-54	18,282	-0.30%
2022/11/07	6	69.50	24.1	69.33	70.00	-18.1	18,009	-0.10%
2022/11/04	13	67.05	15	66.74	66.60	-2	17,759	-0.01%
2022/11/03	11.6	65.32	1	66.10	65.80	10.6	17,605	0.06%
2022/11/02	3	66.93	6.6	67.58	66.50	-3.6	17,748	-0.02%
2022/11/01	4.1	67.09	1	66.20	66.00	3.1	17,590	0.02%
2022/10/31	2.1	67.54	2.4	68.49	67.70	-0.3	17,596	0.00%
2022/10/28	10	69.37	4.3	68.54	68.50	5.7	17,585	0.03%
2022/10/27	6	69.13	11.1	70.13	70.50	-5.1	17,529	-0.03%
2022/10/26	11.1	67.74	12	68.08	69.20	-0.9	17,483	0.00%
2022/10/25	8.1	68.33	9	68.64	67.70	-0.9	17,395	-0.01%
2022/10/24	10.1	69.36	11	69.19	68.50	-0.9	17,586	-0.01%
2022/10/21	5	67.04	5	66.94	66.50	0	17,570	0.00%
2022/10/20	7.1	64.07	4.2	64.80	66.90	2.9	17,578	0.02%
2022/10/19	3	68.07	4	68.05	67.90	-1	17,706	-0.01%
2022/10/18	2	66.10	9.1	66.65	67.00	-7.1	17,674	-0.04%
2022/10/17	57.6	64.60	58.2	63.84	64.90	-0.5	17,705	0.00%
2022/10/14	4.1	68.07	10	69.03	68.80	-5.9	17,512	-0.03%
2022/10/13	66.6	67.29	7	67.64	65.40	59.6	17,873	0.33%
2022/10/12	6	69.54	4	68.83	68.30	2	18,252	0.01%
2022/10/11	8.2	72.79	21.3	72.85	72.20	-13.1	18,103	-0.07%
2022/10/07	8	73.73	7	73.63	73.20	1	17,998	0.01%
2022/10/06	6.1	72.08	7.1	72.19	73.60	-1	18,048	-0.01%
2022/10/05	13.2	73.74	132	73.28	72.90	-118.8	18,103	-0.66%	大賣/鉅額交易
2022/10/04	22	71.51	24	71.64	71.60	-2	18,225	-0.01%
2022/10/03	10	70.44	63	69.65	70.30	-53	18,110	-0.29%
2022/09/30	92	64.87	9	65.57	66.80	83	17,994	0.46%
2022/09/29	100.3	67.70	34	66.35	66.50	66.2	17,966	0.37%
2022/09/28	6.2	67.64	19	66.49	65.70	-12.8	17,990	-0.07%
2022/09/27	15	70.33	15.4	70.72	71.00	-0.4	18,355	0.00%
2022/09/26	22	71.60	21.2	70.86	69.40	0.9	18,480	0.00%
2022/09/23	11	76.34	10	76.03	74.90	1	18,620	0.01%
2022/09/22	13	75.81	24.5	75.03	74.70	-11.5	18,861	-0.06%
2022/09/21	15.1	76.89	23.1	77.62	78.30	-8.1	19,104	-0.04%
2022/09/20	4	75.48	3	75.63	75.10	1	19,163	0.01%
2022/09/19	20.8	75.95	18.3	77.42	74.10	2.5	19,630	0.01%
2022/09/16	12.1	79.26	14.1	79.79	80.70	-2.1	19,925	-0.01%
2022/09/15	11	80.68	18	80.69	80.70	-7	20,286	-0.03%
2022/09/14	7	76.59	21.1	76.96	79.10	-14.1	20,546	-0.07%
2022/09/13	3.1	77.99	10	78.03	77.70	-7	20,614	-0.03%
2022/09/12	24.1	77.81	24.1	77.03	76.90	0	20,925	0.00%
2022/09/08	10.1	73.34	6.1	73.80	74.10	4	20,836	0.02%
2022/09/07	11	74.50	8	74.71	74.50	3	20,908	0.01%
2022/09/06	8	77.63	9.2	77.17	76.80	-1.2	20,750	-0.01%
2022/09/05	26.3	76.90	6.7	76.86	76.20	19.6	20,692	0.09%
2022/09/02	17.1	80.30	39.1	81.09	78.00	-22	20,581	-0.11%
2022/09/01	11.4	84.58	1.4	84.26	83.70	10	20,346	0.05%
2022/08/31	21.1	84.21	28.4	84.96	86.80	-7.2	20,415	-0.04%
2022/08/30	6	86.42	3	86.27	86.10	3	20,129	0.02%
2022/08/29	28.3	86.66	10	87.61	86.30	18.3	20,111	0.09%
2022/08/26	3	93.23	3.1	93.64	93.10	-0.1	20,046	0.00%
2022/08/25	13	92.65	6	92.80	92.80	7	20,010	0.03%
2022/08/24	13.1	91.94	4	91.88	91.30	9.1	20,068	0.05%
2022/08/23	2	94.85	8	95.03	94.60	-6	20,090	-0.03%
2022/08/22	23.1	96.21	5	95.44	95.10	18.1	20,154	0.09%
2022/08/19	8	100.81	0	0.00	100.50	8	20,021	0.04%
2022/08/18	1.1	101.45	1	101.00	101.00	0.1	20,220	0.00%
2022/08/17	10.1	101.05	4.2	100.66	101.50	5.9	20,697	0.03%
2022/08/16	2	99.95	0.3	100.50	99.90	1.7	21,251	0.01%
2022/08/15	3	101.00	2.2	101.23	101.50	0.9	21,871	0.00%
2022/08/12	4	103.88	5.1	103.72	104.50	-1.1	21,770	-0.01%
2022/08/11	4.1	103.15	3	104.00	103.00	1.1	21,901	0.01%
2022/08/10	3	103.34	7	103.50	103.00	-4	21,885	-0.02%
2022/08/09	7.2	104.94	5.3	105.25	105.00	1.9	21,937	0.01%
2022/08/08	1	108.00	2.2	107.43	107.50	-1.2	21,826	-0.01%
2022/08/05	6.1	107.23	6	106.92	107.50	0.1	21,846	0.00%
2022/08/04	8.1	103.26	5.1	103.92	104.00	3	21,921	0.01%
2022/08/03	3	104.33	4	104.50	104.50	-1	21,955	0.00%
2022/08/02	8	104.19	3	104.83	105.00	5	22,088	0.02%
2022/08/01	2.1	107.38	4	106.51	107.50	-1.9	22,109	-0.01%
2022/07/29	11.1	106.55	21	106.60	107.00	-9.9	22,202	-0.04%
2022/07/28	10.5	102.88	3.1	103.23	102.00	7.4	22,118	0.03%
2022/07/27	5.1	102.71	6	103.58	104.50	-0.9	22,091	0.00%
2022/07/26	17.4	101.63	86	100.74	100.50	-68.6	22,099	-0.31%
2022/07/25	4.5	104.05	2	104.50	104.00	2.5	21,952	0.01%
2022/07/22	1	106.00	3	105.83	106.50	-2	21,993	-0.01%
2022/07/21	6	105.58	8	106.38	105.50	-2	22,013	-0.01%
2022/07/20	45.1	106.30	9.1	105.52	103.50	36	21,989	0.16%
2022/07/19	31.8	128.76	48.2	129.77	131.00	-16.4	21,598	-0.08%
2022/07/18	2	119.25	12.1	120.83	121.00	-10.1	21,147	-0.05%
2022/07/15	5.1	118.03	2.1	118.27	117.00	3	21,144	0.01%
2022/07/14	1.1	114.55	4.2	116.80	118.50	-3.1	21,219	-0.01%
2022/07/13	7.1	114.44	7	116.50	113.50	0.1	21,063	0.00%
2022/07/12	8.2	113.67	9	111.94	112.00	-0.8	20,966	0.00%
2022/07/11	13	120.23	2.1	120.76	120.50	10.9	20,719	0.05%
2022/07/08	10.1	120.30	20	120.69	120.50	-9.9	20,675	-0.05%
2022/07/07	15	115.50	6.1	115.37	116.50	8.9	20,505	0.04%
2022/07/06	4.2	115.06	3	114.17	113.50	1.2	20,500	0.01%
2022/07/05	13.3	115.10	10.1	116.41	116.00	3.2	20,405	0.02%
2022/07/04	5.1	113.30	5	114.30	115.50	0.1	19,948	0.00%
2022/07/01	5.1	113.55	4	115.87	111.00	1.1	19,836	0.01%
2022/06/30	6.1	119.52	17	118.76	119.00	-10.9	19,480	-0.06%
2022/06/29	8.4	122.15	2	122.00	120.00	6.4	19,155	0.03%
2022/06/28	19.1	125.03	10	126.55	128.00	9	18,787	0.05%
2022/06/27	10	123.70	14.4	124.95	128.00	-4.4	18,412	-0.02%
2022/06/24	48	116.04	61	116.07	116.50	-13	17,937	-0.07%
2022/06/23	34.2	113.95	25	113.76	110.50	9.2	17,617	0.05%
2022/06/22	43.2	118.29	51	118.76	120.00	-7.8	17,276	-0.05%
2022/06/21	13	122.61	13.2	122.95	123.50	-0.2	16,758	0.00%
2022/06/20	17.2	124.22	12	122.67	119.50	5.2	16,534	0.03%
2022/06/17	8.6	130.75	24.2	132.62	131.00	-15.6	16,156	-0.10%
2022/06/16	14.5	136.60	4.2	136.52	131.00	10.3	15,984	0.06%
2022/06/15	13.1	142.80	9	141.00	140.50	4.1	16,030	0.03%
2022/06/14	5.3	142.71	2	143.75	143.00	3.3	16,380	0.02%
2022/06/13	16.2	143.86	4	143.75	143.00	12.2	17,312	0.07%
2022/06/10	14.1	151.32	7	150.86	150.00	7.1	17,735	0.04%
2022/06/09	13.2	155.85	11	155.95	155.00	2.2	17,977	0.01%
2022/06/08	1	161.00	8	160.81	161.50	-7	18,124	-0.04%
2022/06/07	4	159.63	2	160.50	159.00	2	18,565	0.01%
2022/06/06	7	162.14	14	161.21	158.50	-7	19,086	-0.04%
2022/06/02	0.1	159.50	2	159.00	158.50	-1.9	19,672	-0.01%
2022/06/01	2	159.50	10	160.25	159.50	-8	20,734	-0.04%
2022/05/31	22.2	157.49	9	157.33	157.00	13.2	22,047	0.06%
2022/05/30	8.1	159.75	5.1	160.20	158.50	3	22,405	0.01%
2022/05/27	11	158.86	7.1	158.38	160.50	3.9	22,706	0.02%
2022/05/26	17.2	161.00	23	159.76	156.50	-5.8	23,032	-0.03%
2022/05/25	89	159.64	17	161.82	160.50	72	23,196	0.31%
2022/05/24	61.1	164.88	68.1	162.52	161.50	-7.1	23,415	-0.03%
2022/05/23	2	162.50	88.9	161.20	163.50	-86.9	23,452	-0.37%
2022/05/20	13	148.65	21	148.24	149.00	-8	23,616	-0.03%
2022/05/19	12.1	142.25	7	145.36	146.00	5.1	24,528	0.02%
2022/05/18	1.1	145.45	0	0.00	147.50	1.1	25,491	0.00%
2022/05/17	7.1	145.28	2.1	145.76	143.00	5	26,034	0.02%
2022/05/16	7.1	150.00	0	0.00	148.00	7.1	26,380	0.03%
2022/05/13	1	153.00	12.1	152.50	153.50	-11.1	26,755	-0.04%
2022/05/12	2	150.23	2.1	151.79	148.50	-0.1	27,852	0.00%
2022/05/11	1	150.50	4	152.63	151.50	-3	28,048	-0.01%
2022/05/10	20	151.88	20.1	151.30	151.50	-0.1	28,426	0.00%
2022/05/09	0.1	149.81	1	149.00	148.00	-0.9	28,842	0.00%
2022/05/06	8	148.44	3.1	150.19	151.50	5	29,843	0.02%
2022/05/05	4	152.13	9.2	152.36	153.00	-5.2	29,960	-0.02%
2022/05/04	4.2	149.60	3	148.17	148.50	1.2	29,923	0.00%
2022/05/03	3	142.67	1	145.00	146.00	2	30,123	0.01%
2022/04/29	8	146.13	15	146.90	146.00	-7	30,426	-0.02%
2022/04/28	6.1	144.40	2	144.00	142.00	4.1	30,615	0.01%
2022/04/27	4.3	142.81	7	144.36	144.00	-2.7	30,648	-0.01%
2022/04/26	14.3	147.30	4	150.13	145.00	10.3	30,761	0.03%
2022/04/25	26.1	149.48	10	148.50	148.00	16.1	30,860	0.05%
2022/04/22	5.1	156.32	10	156.10	156.00	-4.9	30,890	-0.02%
2022/04/21	6.1	158.41	9	158.17	157.50	-2.9	31,098	-0.01%
2022/04/20	18.1	157.33	14	156.32	155.50	4.1	31,348	0.01%
2022/04/19	12	154.96	19	155.84	156.00	-7	31,482	-0.02%
2022/04/18	4.3	151.28	1	152.00	151.00	3.3	31,728	0.01%
2022/04/15	8	156.56	7	155.36	155.00	1	32,036	0.00%
2022/04/14	18.1	156.44	7	155.86	154.50	11.1	32,163	0.03%
2022/04/13	14.1	156.74	12	157.58	158.00	2.1	32,253	0.01%
2022/04/12	19.5	149.68	28.2	150.55	153.00	-8.7	32,311	-0.03%
2022/04/11	5	153.90	9	154.28	151.50	-4	32,351	-0.01%
2022/04/08	2.2	153.77	5	154.80	154.00	-2.9	32,947	-0.01%
2022/04/07	10.6	151.59	7.2	152.37	149.50	3.4	33,063	0.01%
2022/04/06	12.1	154.91	2	155.50	156.00	10.1	33,093	0.03%
2022/04/01	12	158.67	4	159.13	160.00	8	33,478	0.02%
2022/03/31	8	157.38	10	158.75	158.50	-2	33,528	-0.01%
2022/03/30	14.5	158.96	10	159.45	160.00	4.5	33,688	0.01%
2022/03/29	29.2	156.75	8	156.19	154.50	21.2	33,769	0.06%
2022/03/28	73.3	153.52	10	155.10	156.00	63.3	34,092	0.19%
2022/03/25	14.5	154.89	3.8	156.05	153.50	10.6	34,467	0.03%
2022/03/24	11.1	162.45	1.1	160.14	160.00	10	34,857	0.03%
2022/03/23	8.2	164.48	2	164.50	163.00	6.2	35,566	0.02%
2022/03/22	3.2	163.78	0	0.00	162.50	3.2	36,222	0.01%
2022/03/21	6.1	164.74	5.1	164.32	163.00	1	37,126	0.00%
2022/03/18	24.4	161.26	8.3	161.84	163.00	16.1	38,261	0.04%
2022/03/17	16.4	164.83	15.3	166.44	168.00	1.2	38,841	0.00%
2022/03/16	36.3	167.34	36	168.19	161.50	0.3	39,919	0.00%
2022/03/15	33.2	176.37	17	179.44	172.50	16.2	39,944	0.04%
2022/03/14	13.3	179.10	17.3	180.44	182.00	-4	41,030	-0.01%
2022/03/11	18.2	176.13	15.1	174.73	175.00	3.2	42,473	0.01%
2022/03/10	21.2	178.42	48	179.26	176.50	-26.8	43,249	-0.06%
2022/03/09	34.2	174.15	7.1	173.87	174.00	27.1	43,857	0.06%
2022/03/08	31.2	175.55	21	171.64	170.50	10.2	44,460	0.02%
2022/03/07	55.6	190.98	48	187.25	180.00	7.6	43,865	0.02%
2022/03/04	42.1	196.34	60	197.58	192.00	-17.9	43,042	-0.04%
2022/03/03	22.2	194.12	25	194.90	192.00	-2.8	41,921	-0.01%
2022/03/02	24.2	193.54	20	191.48	190.50	4.2	41,774	0.01%
2022/03/01	22.1	192.26	25.2	192.88	193.00	-3.1	41,636	-0.01%
2022/02/25	24	187.44	26	186.37	187.00	-2	41,391	0.00%
2022/02/24	44.2	187.89	61	186.41	182.00	-16.8	41,218	-0.04%
2022/02/23	39	188.09	55	189.06	190.00	-16	40,843	-0.04%
2022/02/22	53.1	185.03	22.5	184.02	181.50	30.6	40,488	0.08%
2022/02/21	59	197.36	75	197.51	195.00	-16	39,762	-0.04%
2022/02/18	46	188.80	77.5	191.23	194.50	-31.5	39,031	-0.08%
2022/02/17	26	186.25	31.3	186.60	183.00	-5.3	38,225	-0.01%
2022/02/16	26	183.50	31	183.34	183.50	-5	37,912	-0.01%
2022/02/15	37	180.53	34	180.31	178.50	3	38,206	0.01%
2022/02/14	102.5	179.24	113.5	179.63	180.00	-11	38,783	-0.03%	大買/大賣/
2022/02/11	28	175.50	25.6	173.67	172.00	2.5	38,390	0.01%
2022/02/10	47.5	174.76	41	171.87	175.50	6.5	39,037	0.02%
2022/02/09	51	175.46	45	174.67	173.50	6	39,741	0.02%
2022/02/08	75.1	169.25	71.4	170.39	172.00	3.7	39,830	0.01%
2022/02/07	15	151.77	28	156.23	162.00	-13	39,996	-0.03%
2022/01/26	18.1	148.22	14	148.39	147.50	4.1	41,239	0.01%
2022/01/25	15.7	148.50	12	147.79	145.50	3.7	41,581	0.01%
2022/01/24	16	150.13	14	152.21	153.00	2	41,813	0.00%
2022/01/21	29.1	155.55	16	155.84	151.50	13.1	42,137	0.03%
2022/01/20	8.2	161.15	6.2	162.00	161.00	2	42,290	0.00%
2022/01/19	9	161.94	12	161.63	161.50	-3	42,524	-0.01%
2022/01/18	15.2	166.01	13	166.08	166.00	2.2	42,715	0.01%
2022/01/17	20.1	168.52	5	167.70	166.00	15.1	43,550	0.03%
2022/01/14	9	169.00	22	170.68	173.50	-13	44,029	-0.03%
2022/01/13	27.2	172.01	16	170.34	168.50	11.2	44,460	0.03%
2022/01/12	14	179.32	4	177.50	176.00	10	44,725	0.02%
2022/01/11	11.1	181.27	12	180.75	181.50	-0.9	45,521	0.00%
2022/01/10	18.4	182.08	5.3	181.72	179.50	13.1	46,605	0.03%
2022/01/07	9	187.78	5	187.50	187.50	4	47,315	0.01%
2022/01/06	17	192.03	21	192.05	191.00	-4	48,866	-0.01%
2022/01/05	24.1	192.80	23.5	190.74	191.00	0.6	49,726	0.00%
2022/01/04	23.1	186.83	17.1	186.94	191.50	6	50,499	0.01%
2022/01/03	32.5	189.95	23.1	190.82	187.50	9.4	51,296	0.02%
2021/12/30	31.1	199.16	25	199.42	198.50	6.1	51,827	0.01%
2021/12/29	27	202.52	27.7	200.99	201.00	-0.7	52,778	0.00%
2021/12/28	61	203.46	53	202.88	200.50	8	54,654	0.01%
2021/12/27	13	199.08	7	199.85	199.00	6	55,451	0.01%
2021/12/24	44.1	201.36	41	200.83	199.00	3.1	56,326	0.01%
2021/12/23	29.1	203.85	21.1	202.90	200.00	8	56,322	0.01%
2021/12/22	28	203.93	27.1	204.31	204.00	0.9	56,540	0.00%
2021/12/21	32.5	200.87	75.4	203.66	207.00	-42.9	56,543	-0.08%
2021/12/20	40.2	199.05	23.1	199.40	199.00	17.1	56,620	0.03%
2021/12/17	26	201.10	34	201.35	200.00	-8	56,644	-0.01%
2021/12/16	39.2	200.17	20	200.20	196.50	19.2	56,315	0.03%
2021/12/15	75	194.87	76	194.80	199.00	-1	56,196	0.00%
2021/12/14	67.4	197.68	63	196.90	189.50	4.4	56,156	0.01%
2021/12/13	39	207.61	34.5	207.51	201.50	4.5	55,319	0.01%
2021/12/10	75	206.25	65	206.81	210.50	10	55,553	0.02%
2021/12/09	45	200.40	72	200.30	208.00	-27	54,894	-0.05%
2021/12/08	57.2	197.40	53.3	198.88	197.00	3.9	54,715	0.01%
2021/12/07	75.2	183.85	103	185.36	191.00	-27.8	54,241	-0.05%	大賣/
2021/12/06	51	173.21	59.3	173.91	176.50	-8.3	53,587	-0.02%
2021/12/03	74.3	169.78	44	168.83	164.50	30.3	53,625	0.06%
2021/12/02	33	162.64	68.1	164.53	169.50	-35.1	53,692	-0.07%
2021/12/01	12.2	155.70	7	154.71	154.50	5.2	53,099	0.01%
2021/11/30	7.5	155.90	7	155.86	156.50	0.5	53,553	0.00%
2021/11/29	12.6	152.81	7	154.36	153.00	5.6	54,150	0.01%
2021/11/26	34	155.79	23	156.37	152.00	11	55,260	0.02%
2021/11/25	11	156.14	23	157.00	157.50	-12	55,943	-0.02%
2021/11/24	19.2	153.90	15.1	154.27	154.00	4.1	56,530	0.01%
2021/11/23	13	156.50	5.2	157.19	154.00	7.8	58,328	0.01%
2021/11/22	15.1	156.53	12	157.96	154.50	3.1	60,206	0.01%
2021/11/19	39.1	157.93	19.1	157.97	156.00	20	61,871	0.03%
2021/11/18	16.1	160.13	20.6	159.70	160.50	-4.5	64,140	-0.01%
2021/11/17	14	157.25	10	158.80	158.50	4	66,010	0.01%
2021/11/16	9	159.39	14.1	160.65	161.00	-5.1	67,378	-0.01%
2021/11/15	21.1	159.19	19	159.61	157.00	2.1	69,856	0.00%
2021/11/12	65	159.62	54.1	159.61	159.00	10.9	71,211	0.02%
2021/11/11	58.3	169.55	35.1	171.69	159.50	23.2	71,484	0.03%
2021/11/10	35	184.17	24.8	183.90	177.00	10.2	72,107	0.01%
2021/11/09	53	186.35	45.7	186.27	183.50	7.3	73,224	0.01%
2021/11/08	38	184.29	43.5	184.19	190.00	-5.5	73,787	-0.01%
2021/11/05	51	175.07	57.1	174.11	178.00	-6.1	74,735	-0.01%
2021/11/04	48.1	177.83	45	177.48	174.50	3.1	76,083	0.00%
2021/11/03	53.2	169.01	65	172.05	171.50	-11.8	76,323	-0.02%
2021/11/02	15	162.60	22.1	162.25	161.00	-7.1	76,868	-0.01%
2021/11/01	20.5	162.62	24.1	161.08	158.50	-3.7	77,612	0.00%
2021/10/29	31.5	158.09	49.1	159.91	160.00	-17.6	78,267	-0.02%
2021/10/28	41.8	157.67	36.2	155.73	153.50	5.6	79,584	0.01%
2021/10/27	24	154.08	19.4	154.39	153.00	4.6	82,036	0.01%
2021/10/26	50.7	158.81	38.3	157.67	157.00	12.4	84,992	0.01%
2021/10/25	26.1	154.30	46.1	155.77	157.50	-20	87,571	-0.02%
2021/10/22	36	154.46	25	155.48	152.50	11	90,066	0.01%
2021/10/21	52	162.68	50.5	163.52	159.00	1.5	91,770	0.00%
2021/10/20	40	161.24	38	161.75	159.50	2	92,550	0.00%
2021/10/19	81	161.19	79	160.91	158.00	2	94,278	0.00%
2021/10/18	58.5	152.51	63	152.66	160.00	-4.5	96,471	0.00%
2021/10/15	62	162.38	55	161.59	161.00	7	97,931	0.01%
2021/10/14	70	161.02	140	158.80	164.50	-70	98,982	-0.07%	大賣/
2021/10/13	68	158.53	72.1	157.15	155.00	-4.1	99,248	0.00%
2021/10/12	41.1	158.46	41	157.73	153.50	0.1	101,711	0.00%
2021/10/08	70	167.59	40	166.79	169.50	30	102,911	0.03%
2021/10/07	60	171.11	78	170.62	171.50	-18	105,121	-0.02%
2021/10/06	57.2	168.53	44	165.75	161.50	13.2	106,167	0.01%
2021/10/05	92	166.23	112.3	164.70	173.00	-20.2	107,309	-0.02%	大賣/
2021/10/04	49.2	173.43	71.5	174.93	165.50	-22.2	108,342	-0.02%
2021/10/01	109.4	191.19	45	195.40	183.50	64.4	110,613	0.06%	大買/
2021/09/30	14.2	201.59	16	203.09	203.50	-1.8	112,158	0.00%
2021/09/29	24	202.27	18.3	201.01	200.50	5.8	113,993	0.01%
2021/09/28	23.5	202.26	16.1	202.26	203.50	7.4	115,755	0.01%
2021/09/27	25.1	212.08	9.5	212.63	208.00	15.6	117,732	0.01%
2021/09/24	23.1	213.95	49.5	214.82	215.00	-26.4	121,860	-0.02%
2021/09/23	7	208.57	11	208.50	207.50	-4	123,853	0.00%
2021/09/22	31.2	203.84	28	203.59	203.00	3.2	127,961	0.00%
2021/09/17	45.1	207.93	41	208.26	210.00	4.1	129,019	0.00%
2021/09/16	19.2	203.30	10	202.50	200.50	9.2	131,239	0.01%
2021/09/15	43	200.67	46.5	199.77	205.00	-3.5	132,972	0.00%
2021/09/14	46.4	208.15	38.2	205.74	201.50	8.2	136,191	0.01%
2021/09/13	46.3	213.56	29	212.16	210.00	17.3	138,442	0.01%
2021/09/10	39	210.06	45	210.47	211.50	-6	139,336	0.00%
2021/09/09	81.1	207.46	60	208.92	207.50	21.1	140,530	0.01%
2021/09/08	42	213.27	40	213.08	213.00	2	141,059	0.00%
2021/09/07	21	204.36	25	207.18	209.50	-4	141,359	0.00%
2021/09/06	45.3	217.28	47	217.31	211.00	-1.7	140,707	0.00%
2021/09/03	24.1	227.07	11	230.32	222.00	13.1	140,444	0.01%
2021/09/02	66.1	240.45	75.2	238.24	235.50	-9.1	139,951	-0.01%
2021/09/01	83.1	239.77	79	239.66	235.00	4.1	139,269	0.00%
2021/08/31	70.1	246.70	90	248.42	248.00	-19.9	138,045	-0.01%
2021/08/30	26	255.87	27.3	254.40	249.00	-1.3	137,102	0.00%
2021/08/27	67	255.67	79.1	256.04	252.00	-12.1	136,378	-0.01%
2021/08/26	114.1	257.52	74	257.20	258.00	40	134,570	0.03%	大買/
2021/08/25	62.2	252.31	142	250.88	262.00	-79.8	132,823	-0.06%	大賣/
2021/08/24	146.1	249.15	81	250.06	244.00	65.1	131,087	0.05%	大買/
2021/08/23	64	243.26	94.2	243.62	248.00	-30.2	129,142	-0.02%
2021/08/20	70	217.99	82	218.43	225.50	-12	129,352	-0.01%
2021/08/19	171.2	223.03	122	219.98	213.00	49.2	130,804	0.04%	大買/大賣/
2021/08/18	48	209.52	88.1	218.69	226.00	-40.1	129,864	-0.03%
2021/08/17	53	214.96	52	212.59	205.50	1	130,875	0.00%
2021/08/16	68	215.26	69.8	214.50	215.00	-1.8	131,847	0.00%
2021/08/13	83.2	226.84	82	225.63	215.00	1.2	131,260	0.00%
2021/08/12	112	221.40	91.1	220.85	230.00	21	131,665	0.02%	大買/
2021/08/11	126	218.97	104	217.82	217.00	22	131,247	0.02%	大買/大賣/
2021/08/10	77	229.47	89	228.52	225.00	-12	129,537	-0.01%
2021/08/09	90.1	236.53	92	232.45	229.00	-1.9	128,839	0.00%
2021/08/06	71	233.44	113	233.77	231.00	-42	128,536	-0.03%	大賣/
2021/08/05	71	225.73	56	224.97	221.00	15	127,154	0.01%
2021/08/04	42	233.99	40	233.33	233.00	2	126,543	0.00%
2021/08/03	91	235.81	90	231.53	229.00	1	126,639	0.00%
2021/08/02	142	227.22	127	226.94	232.00	15	125,565	0.01%	大買/大賣/
2021/07/30	173.1	244.72	148.2	240.12	223.50	24.9	123,176	0.02%	大買/大賣/
2021/07/29	113	236.49	118.3	239.33	248.00	-5.3	120,666	0.00%	大買/大賣/
2021/07/28	133	209.32	124.4	209.82	225.50	8.6	118,502	0.01%	大買/大賣/
2021/07/27	56.2	206.26	84	203.87	205.00	-27.8	116,098	-0.02%
2021/07/26	112.1	227.71	111	226.63	216.50	1.1	115,006	0.00%	大買/大賣/
2021/07/23	119	245.12	105.1	242.17	240.00	13.9	113,819	0.01%	大買/大賣/
2021/07/22	222.1	230.77	199.8	226.94	240.00	22.3	112,099	0.02%	大買/大賣/
2021/07/21	169.7	252.12	144.1	248.94	238.50	25.7	109,689	0.02%	大買/大賣/
2021/07/20	95.4	270.17	75.1	273.63	260.50	20.3	107,231	0.02%
2021/07/19	66	292.02	50	291.16	286.00	16	105,706	0.02%
2021/07/16	162	291.87	131.3	290.75	286.00	30.8	105,178	0.03%	大買/大賣/
2021/07/15	128	267.30	135.2	271.82	278.50	-7.2	102,364	-0.01%	大買/大賣/
2021/07/14	212.5	254.05	250.2	251.93	253.50	-37.7	101,196	-0.04%	大買/大賣/
2021/07/13	121.5	276.88	114.1	274.78	258.50	7.4	98,531	0.01%	大買/大賣/
2021/07/12	92.2	288.49	106.2	289.81	287.00	-14	96,744	-0.01%	大賣/
2021/07/09	155.3	291.63	111.1	288.85	275.00	44.3	94,700	0.05%	大買/大賣/
2021/07/08	116.3	275.95	218.9	273.77	304.00	-102.6	92,400	-0.11%	大買/大賣/鉅額交易
2021/07/07	105.8	295.86	98.2	282.01	276.50	7.6	89,534	0.01%	大買/
2021/07/06	128.3	307.68	69.2	310.27	296.00	59.1	87,537	0.07%	大買/
2021/07/05	100	316.00	111.3	307.81	302.00	-11.3	85,714	-0.01%	大賣/
2021/07/02	141.2	333.46	91.2	327.72	326.50	50.1	83,762	0.06%	大買/
2021/07/01	190.8	338.39	138	344.28	336.00	52.8	81,705	0.06%	大買/大賣/
2021/06/30	80.2	307.93	124	312.52	321.00	-43.8	77,304	-0.06%	大賣/
2021/06/29	217.2	309.32	164.4	307.29	292.00	52.8	75,146	0.07%	大買/大賣/
2021/06/28	61	291.29	68.7	295.62	300.00	-7.7	71,395	-0.01%
2021/06/25	161.7	266.33	176.9	267.62	273.00	-15.3	70,194	-0.02%	大買/大賣/
2021/06/24	37	237.05	68	242.39	248.50	-31	67,663	-0.05%
2021/06/23	220.5	245.19	177.3	241.23	226.00	43.2	65,883	0.07%	大買/大賣/
2021/06/22	123.8	263.71	105.3	266.38	251.00	18.5	61,674	0.03%	大買/大賣/
2021/06/21	37.2	240.76	41	245.41	249.00	-3.8	58,851	-0.01%
2021/06/18	102.2	213.44	131	220.07	226.50	-28.8	58,156	-0.05%	大買/大賣/
2021/06/17	121	206.57	92	203.51	206.00	29	56,643	0.05%	大買/
2021/06/16	54.2	205.74	54.4	206.04	205.50	-0.2	55,154	0.00%
2021/06/15	13	185.88	15.2	188.95	191.50	-2.2	53,839	0.00%
2021/06/11	25	170.38	14.1	169.68	174.50	10.9	53,432	0.02%
2021/06/10	13.1	153.63	1	159.50	159.00	12.1	53,228	0.02%
2021/06/09	25.1	159.02	7	161.21	160.00	18.1	53,324	0.03%
2021/06/08	12.1	160.57	9	163.44	165.00	3.1	53,404	0.01%
2021/06/07	10.1	147.10	3	142.83	153.00	7.1	53,464	0.01%
2021/06/04	14	156.86	9	157.22	155.50	5	53,521	0.01%
2021/06/03	14	162.25	10	162.80	161.00	4	53,592	0.01%
2021/06/02	13.2	161.52	5.4	162.03	160.00	7.8	53,515	0.01%
2021/06/01	12	155.90	16.4	152.46	159.50	-4.4	53,205	-0.01%
2021/05/31	35.4	148.45	20.2	147.17	145.00	15.2	53,006	0.03%
2021/05/28	94.2	149.83	100.1	152.34	154.50	-5.9	52,533	-0.01%
2021/05/27	78	136.78	86.3	139.72	140.50	-8.3	50,723	-0.02%
2021/05/26	55	121.62	80.7	122.55	128.00	-25.7	47,866	-0.05%
2021/05/25	147.1	126.45	152	120.83	116.50	-4.9	46,237	-0.01%	大買/大賣/
2021/05/24	122.1	119.82	87.2	121.26	125.00	34.9	43,825	0.08%	大買/
2021/05/21	15	111.63	26.1	112.64	114.00	-11.1	42,234	-0.03%
2021/05/20	59	96.63	81	99.19	104.00	-22	41,724	-0.05%
2021/05/19	73	91.61	106.3	92.43	94.60	-33.3	39,609	-0.08%	大賣/
2021/05/18	18	83.95	19	85.15	86.00	-1	39,042	0.00%
2021/05/17	74	78.13	72	78.63	78.20	2	38,911	0.01%
2021/05/14	102	77.08	110	76.53	81.60	-8	37,764	-0.02%	大買/大賣/
2021/05/13	26	80.67	10	81.39	80.10	16	36,679	0.04%
2021/05/12	31	91.59	12	91.12	88.90	19	36,346	0.05%
2021/05/11	127	101.30	111	101.45	98.70	16	36,361	0.04%	大買/大賣/
2021/05/10	91.8	98.84	141.3	100.38	101.50	-49.5	35,317	-0.14%	大賣/
2021/05/07	14	89.81	29	89.70	92.30	-15	34,558	-0.04%
2021/05/06	107	93.41	19	89.84	89.90	88	34,312	0.26%	大買/
2021/05/05	18	92.05	24	92.60	92.50	-6	33,721	-0.02%
2021/05/04	49.2	94.18	33	96.00	91.40	16.2	33,189	0.05%
2021/05/03	43	100.73	54.1	101.08	101.50	-11.1	32,428	-0.03%
2021/04/29	20	93.63	29	92.07	94.70	-9	31,563	-0.03%
2021/04/28	29.1	93.98	30	95.22	92.50	-0.9	31,936	0.00%
2021/04/27	46.1	93.47	50.2	93.65	91.20	-4.1	31,941	-0.01%
2021/04/26	18	88.94	15	87.85	90.20	3	31,963	0.01%
2021/04/23	30.1	83.87	35.2	84.89	82.00	-5.2	32,715	-0.02%
2021/04/22	43.3	94.09	41	92.89	85.80	2.2	32,945	0.01%
2021/04/21	29.1	82.54	40	86.51	89.60	-11	32,068	-0.03%
2021/04/20	69	80.78	47	80.14	81.50	22	31,928	0.07%
2021/04/19	36	78.97	25	80.14	80.60	11	32,264	0.03%
2021/04/16	18	70.93	32	71.31	73.30	-14	32,430	-0.04%
2021/04/15	3	66.10	6	66.28	66.70	-3	32,892	-0.01%
2021/04/14	21.1	63.87	12.1	65.98	65.30	9	34,186	0.03%
2021/04/13	39.1	64.77	56	65.31	64.30	-17	34,459	-0.05%
2021/04/12	17.2	63.30	23	62.97	64.00	-5.8	35,159	-0.02%
2021/04/09	9	57.26	13	57.19	58.20	-4	36,862	-0.01%
2021/04/08	6.1	58.55	8	58.64	58.90	-1.9	37,908	-0.01%
2021/04/07	13	57.26	19	58.25	58.70	-6	39,236	-0.02%
2021/04/06	4	56.15	11	57.32	57.40	-7	42,280	-0.02%
2021/04/01	43	56.11	10	56.05	55.90	33	43,279	0.08%
2021/03/31	42	56.68	61	56.53	55.10	-19	44,129	-0.04%
2021/03/30	15	54.63	12	55.12	54.60	3	44,067	0.01%
2021/03/29	41	55.14	45	55.07	55.40	-4	44,720	-0.01%
2021/03/26	2	51.95	6	51.32	52.90	-4	46,649	-0.01%
2021/03/25	17	50.74	10	50.78	49.90	7	47,659	0.01%
2021/03/24	3	52.37	14	51.97	52.00	-11	48,732	-0.02%
2021/03/23	30	53.00	17	52.95	51.70	13	48,863	0.03%
2021/03/22	21	53.62	34	53.94	54.50	-13	48,009	-0.03%
2021/03/19	3	49.92	4	50.05	49.55	-1	47,755	0.00%
2021/03/18	1	49.30	1	49.90	49.95	0	48,015	0.00%
2021/03/17	1	49.15	9	49.28	49.00	-8	48,441	-0.02%
2021/03/16	0	0.00	4	48.44	48.65	-4	48,956	-0.01%
2021/03/15	4	48.63	19	48.82	48.70	-15	49,649	-0.03%
2021/03/12	22	47.97	12	47.77	47.40	10	50,455	0.02%
2021/03/11	11	47.74	34	47.56	47.25	-23	50,756	-0.05%
2021/03/10	15	47.54	12	47.14	47.00	3	50,926	0.01%
2021/03/09	2	45.68	11	46.64	47.50	-9	51,141	-0.02%
2021/03/08	6	45.98	2	46.98	45.40	4	51,479	0.01%
2021/03/05	6	45.96	9	46.39	45.85	-3	51,890	-0.01%
2021/03/04	5	46.51	4	46.29	46.05	1	52,319	0.00%
2021/03/03	5	46.74	5	46.61	47.30	0	52,717	0.00%
2021/03/02	20	48.16	15	48.08	45.50	5	53,775	0.01%
2021/02/26	7	47.78	10	47.87	47.95	-3	54,074	-0.01%
2021/02/25	2	47.48	18	47.52	47.30	-16	54,060	-0.03%
2021/02/24	9.1	46.72	16	46.59	46.00	-6.9	54,183	-0.01%
2021/02/23	20	46.98	6	47.68	46.70	14	54,262	0.03%
2021/02/22	61	47.04	46	47.17	46.75	15	54,800	0.03%
2021/02/19	8	44.53	5.8	44.59	44.50	2.2	54,951	0.00%
2021/02/18	14	45.21	40	46.23	45.25	-26	55,206	-0.05%
2021/02/17	16	43.63	13	42.97	43.90	3	54,788	0.01%
2021/02/05	13	42.93	5	42.94	42.20	8	54,773	0.01%
2021/02/04	3	42.83	12	42.64	43.50	-9	54,818	-0.02%
2021/02/03	11	43.22	10	42.31	42.25	1	55,361	0.00%
2021/02/02	4	43.08	7	43.38	43.50	-3	56,019	-0.01%
2021/02/01	5	41.74	10	42.10	41.35	-5	55,488	-0.01%
2021/01/29	3	43.43	0	0.00	42.80	3	55,267	0.01%
2021/01/28	3	44.82	3	44.67	44.75	0	55,130	0.00%
2021/01/27	2	45.58	6	45.02	44.55	-4	54,963	-0.01%
2021/01/26	3	45.83	4	45.45	45.60	-1	55,058	0.00%
2021/01/25	19	45.91	24	45.83	45.65	-5	54,998	-0.01%
2021/01/22	11	44.48	10	44.53	44.80	1	54,629	0.00%
2021/01/21	23	43.82	17	43.97	42.70	6	54,212	0.01%
2021/01/20	3	42.50	1	42.65	42.10	2	53,579	0.00%
2021/01/19	15	44.82	30	44.64	43.20	-15	52,968	-0.03%
2021/01/18	51	43.40	54	43.46	45.10	-3	52,507	-0.01%
2021/01/15	76	44.63	75	44.71	43.25	1	51,347	0.00%
2021/01/14	41	49.28	38	49.17	48.05	3	50,492	0.01%
2021/01/13	123	49.17	113	48.46	48.00	10	50,040	0.02%	大買/大賣/
2021/01/12	133	49.03	125	49.24	49.05	8	49,715	0.02%	大買/大賣/
2021/01/11	98	49.13	78	49.73	50.40	20	48,278	0.04%
2021/01/08	31	48.08	31.1	48.40	48.50	-0.1	47,488	0.00%
2021/01/07	88	47.79	88	46.84	47.35	0	46,536	0.00%
2021/01/06	136	53.63	118	52.30	50.30	18	45,072	0.04%	大買/大賣/
2021/01/05	25	55.16	27	54.76	54.60	-2	44,340	0.00%
2021/01/04	94	55.56	105	56.12	57.10	-11	43,023	-0.03%	大賣/
2020/12/31	22	51.90	91	51.85	52.90	-69	40,875	-0.17%
2020/12/30	122	49.61	83	50.12	50.10	39	39,737	0.10%	大買/
2020/12/29	171	53.24	147	54.43	49.35	24	38,285	0.06%	大買/大賣/
2020/12/28	75.5	52.29	60	52.45	52.80	15.5	35,075	0.04%
2020/12/25	41	48.10	40.6	47.95	48.00	0.4	33,634	0.00%
2020/12/24	36	45.81	15	46.11	45.25	21	32,551	0.06%
2020/12/23	36	43.49	26.1	43.76	45.45	10	32,156	0.03%
2020/12/22	168	45.31	417	48.48	43.15	-249	31,216	-0.80%	大買/大賣/鉅額交易
2020/12/21	28	45.99	123	45.33	47.50	-95	28,681	-0.33%	大賣/
2020/12/18	18	43.52	30	43.73	43.20	-12	27,305	-0.04%
2020/12/17	3	42.23	23	41.63	42.35	-20	25,975	-0.08%
2020/12/16	14	40.75	7	40.99	41.00	7	25,507	0.03%
2020/12/15	64	41.19	43.1	40.74	40.00	20.9	25,254	0.08%
2020/12/14	312.1	41.42	14	40.48	40.75	298.1	24,601	1.21%	大買/鉅額交易
2020/12/11	19	40.48	22	40.64	38.95	-3	24,110	-0.01%
2020/12/10	20	42.26	19	41.94	41.40	1	23,548	0.00%
2020/12/09	1	41.45	14	41.73	41.40	-13	22,943	-0.06%
2020/12/08	22	40.98	18.1	41.17	40.60	3.9	22,173	0.02%
2020/12/07	24	37.65	31	38.48	38.25	-7	21,113	-0.03%
2020/12/04	45.1	38.63	5.3	38.90	38.00	39.8	20,573	0.19%
2020/12/03	18	39.82	7	40.37	39.50	11	20,136	0.05%
2020/12/02	17	40.20	11	40.77	40.00	6	19,824	0.03%
2020/12/01	22	41.73	7	41.86	41.10	15	19,317	0.08%
2020/11/30	12	43.17	2	43.33	43.70	10	18,836	0.05%
2020/11/27	8	41.59	28	42.79	43.00	-20	18,393	-0.11%
2020/11/26	72	42.19	28.1	42.07	40.65	44	17,895	0.25%
2020/11/25	15	39.08	43	39.54	40.90	-28	16,799	-0.17%
2020/11/24	12	37.73	2	38.15	37.20	10	16,009	0.06%
2020/11/23	26.1	37.70	15	37.61	37.45	11.1	15,818	0.07%
2020/11/20	9	37.37	14	37.53	36.75	-5	15,621	-0.03%
2020/11/19	30	36.69	15	37.21	37.45	15	15,539	0.10%
2020/11/18	19	34.88	24	35.41	36.40	-5	14,552	-0.03%
2020/11/17	13	32.25	13	33.10	33.35	0	13,788	0.00%
2020/11/16	2	32.20	12	32.13	31.55	-10	13,474	-0.07%
2020/11/13	40	30.84	2	30.93	30.60	38	13,393	0.28%
2020/11/12	19	31.30	1	31.15	31.20	18	13,198	0.14%
2020/11/11	42	30.93	95	31.76	32.45	-53	13,081	-0.41%
2020/11/10	49	31.64	13	31.59	29.80	36	12,631	0.28%
2020/11/09	4	31.20	12.7	30.82	32.25	-8.7	11,564	-0.07%
2020/11/06	15	29.12	0	0.00	29.35	15	11,333	0.13%
2020/11/05	1	28.85	10	29.05	28.95	-9	11,279	-0.08%
2020/11/04	16	28.18	5	28.29	28.90	11	11,238	0.10%
2020/11/03	13	27.82	12	27.95	28.60	1	11,022	0.01%
2020/11/02	13	27.52	24	27.38	27.00	-11	10,673	-0.10%
2020/10/30	13	26.40	3	26.72	26.20	10	10,273	0.10%
2020/10/29	10	26.02	12	26.62	26.70	-2	10,172	-0.02%
2020/10/28	5	26.57	16	27.06	26.15	-11	10,059	-0.11%
2020/10/27	19	26.25	4	26.43	26.10	15	9,870	0.15%
2020/10/26	5	25.96	53	26.27	26.85	-48	9,717	-0.49%
2020/10/23	3	24.78	2	24.90	24.60	1	9,230	0.01%
2020/10/22	2	24.58	1	24.70	24.45	1	9,161	0.01%
2020/10/21	10	25.35	1	25.00	25.30	9	9,085	0.10%
2020/10/20	8	24.23	20	24.62	25.25	-12	8,840	-0.14%
2020/10/19	6	23.84	16	23.54	23.55	-10	8,522	-0.12%
2020/10/16	6	24.07	4	24.15	23.55	2	8,469	0.02%
2020/10/15	13	24.30	8	24.59	24.05	5	8,399	0.06%
2020/10/14	18	24.49	15	24.82	24.55	3	8,292	0.04%
2020/10/13	12	24.45	22	23.97	25.05	-10	8,112	-0.12%
2020/10/12	10	23.26	0	0.00	23.15	10	7,687	0.13%
2020/10/08	0	0.00	11	23.91	23.80	-11	7,540	-0.15%
2020/10/07	18	23.92	7	24.06	24.45	11	7,351	0.15%
2020/10/06	10.1	23.21	12	23.02	23.45	-2	7,094	-0.03%
2020/10/05	8	22.44	9	22.08	22.85	-1	6,852	-0.01%
2020/09/30	3	20.85	38	21.37	21.25	-35	6,606	-0.53%
2020/09/29	30	22.03	26	21.18	21.00	4	6,614	0.06%
2020/09/28	41	21.15	21	21.47	21.65	20	6,365	0.31%
2020/09/25	6	19.99	3	20.33	20.45	3	6,001	0.05%
2020/09/24	3	19.10	1	19.40	19.20	2	5,795	0.03%
2020/09/23	3	19.60	0	0.00	19.50	3	5,708	0.05%
2020/09/21	0	0.00	2	20.20	20.20	-2	5,645	-0.04%
2020/09/18	0	0.00	2	20.43	20.30	-2	5,627	-0.04%
2020/09/17	0	0.00	4	20.21	20.20	-4	5,586	-0.07%
2020/09/16	2	19.55	6	19.90	20.10	-4	5,575	-0.07%
2020/09/15	4	19.41	2	19.73	19.80	2	5,503	0.04%
2020/09/14	3	19.65	0	0.00	19.75	3	5,435	0.06%
2020/09/11	4	19.98	2	20.15	20.00	2	5,337	0.04%
2020/09/10	1	20.35	4.1	20.41	20.40	-3.1	5,238	-0.06%
2020/09/09	2	20.10	3	20.42	20.40	-1	5,195	-0.02%
2020/09/08	4	20.00	6	20.15	20.00	-2	5,129	-0.04%
2020/09/07	4	20.64	4	20.80	20.15	0	5,064	0.00%
2020/09/04	4	19.95	1	20.00	20.00	3	4,899	0.06%
2020/09/03	5	20.33	0	0.00	20.45	5	4,775	0.10%
2020/09/02	1	20.55	0	0.00	20.70	1	4,671	0.02%
2020/09/01	11	21.26	10	21.22	20.95	1	4,595	0.02%
2020/08/31	0	0.00	1	21.95	21.20	-1	4,531	-0.02%
2020/08/28	2	20.78	0	0.00	21.00	2	4,317	0.05%
2020/08/27	1	21.20	6	21.55	20.90	-5	4,277	-0.12%
2020/08/26	1	22.00	15	22.05	22.10	-14	4,161	-0.34%
2020/08/25	15	21.53	14	21.65	21.75	1	3,937	0.03%
2020/08/21	12	20.25	7	20.04	20.10	5	3,516	0.14%
2020/08/20	10	20.25	5	20.75	19.95	5	3,447	0.15%
2020/08/19	8	20.64	15	20.78	20.35	-7	3,250	-0.22%
2020/08/18	4	19.75	1	20.25	20.10	3	3,028	0.10%
2020/08/17	20	20.22	10	20.45	20.05	10	2,835	0.35%
2020/08/14	17	19.74	22	19.86	19.90	-5	2,607	-0.19%
2020/08/13	16	18.95	23	19.02	19.05	-7	2,275	-0.31%
2020/08/10	23	18.92	18	18.94	19.00	5	2,144	0.23%
2020/08/07	0	0.00	2	18.15	18.30	-2	2,044	-0.10%
2020/08/06	0	0.00	5	18.30	18.30	-5	2,057	-0.24%
2020/08/03	3	17.03	0	0.00	17.05	3	2,024	0.15%
2020/07/31	0	0.00	1	17.30	17.40	-1	2,007	-0.05%
2020/07/30	10	17.15	0	0.00	17.15	10	2,011	0.50%
2020/07/28	1	17.05	1	16.95	16.95	0	2,034	0.00%
2020/07/24	0	0.00	30	17.48	17.50	-30	2,094	-1.43%
2020/07/23	0	0.00	82	17.65	17.70	-82	2,086	-3.93%
2020/07/20	1	17.85	2	17.80	17.90	-1	2,074	-0.05%
2020/07/16	80	18.77	0	0.00	18.55	80	2,081	3.84%
2020/07/15	0	0.00	5	18.55	18.60	-5	2,041	-0.24%
2020/07/14	7	18.56	0	0.00	18.70	7	2,051	0.34%
2020/07/13	2	18.75	1.1	18.75	18.80	0.9	2,028	0.04%
2020/07/08	5	18.75	0	0.00	18.70	5	1,906	0.26%
2020/07/07	0	0.00	12	18.00	18.40	-12	1,792	-0.67%
2020/07/06	0	0.00	27	16.98	17.65	-27	1,677	-1.61%
2020/07/03	27	16.72	0	0.00	16.90	27	1,623	1.66%
2020/06/30	0	0.00	100	16.50	16.45	-100	1,691	-5.91%
2020/06/23	0	0.00	50	16.50	16.60	-50	1,770	-2.82%
2020/06/16	1	16.45	1	16.65	16.70	0	1,957	0.00%
2020/06/11	0	0.00	6	16.72	16.65	-6	2,176	-0.28%
2020/06/10	2	17.05	0	0.00	17.00	2	2,191	0.09%
2020/06/09	0	0.00	4	17.05	17.00	-4	2,236	-0.18%
2020/06/08	0	0.00	2	17.08	17.05	-2	2,256	-0.09%
2020/06/05	1	16.80	63	16.80	16.70	-62	2,252	-2.75%
2020/05/21	5	16.35	50	16.30	16.25	-45	2,264	-1.99%
2020/05/19	0	0.00	1	16.10	16.00	-1	2,269	-0.04%
2020/05/15	0	0.00	135	15.50	15.55	-135	2,291	-5.89%	大賣/鉅額交易
2020/05/14	2	15.68	0	0.00	15.60	2	2,297	0.09%
2020/05/13	30	15.98	0	0.00	15.95	30	2,283	1.31%
2020/05/12	2	16.48	0	0.00	16.40	2	2,264	0.09%
2020/05/11	0	0.00	1	16.80	16.85	-1	2,245	-0.04%
2020/05/08	5	16.80	1	16.75	16.75	4	2,240	0.18%
2020/05/05	10	16.53	3	16.50	16.40	7	2,265	0.31%
2020/05/04	35	16.56	0	0.00	16.55	35	2,264	1.55%
2020/04/30	0	0.00	4	16.86	16.90	-4	2,272	-0.18%
2020/04/29	3	16.85	1	16.70	16.70	2	2,270	0.09%
2020/04/27	0	0.00	1	16.35	16.40	-1	2,274	-0.04%
2020/04/24	0	0.00	97	15.85	15.95	-97	2,262	-4.29%
2020/04/22	1	15.60	2	15.90	15.80	-1	2,263	-0.04%
2020/04/21	9	16.26	21	16.21	15.95	-12	2,263	-0.53%
2020/04/20	2	16.10	0	0.00	16.10	2	2,204	0.09%
2020/04/17	0	0.00	4	16.15	16.15	-4	2,199	-0.18%
2020/04/14	25	15.20	0	0.00	15.45	25	2,122	1.18%
2020/04/09	1	15.00	2	15.05	15.10	-1	2,110	-0.05%
2020/04/07	2	14.63	0	0.00	14.50	2	2,062	0.10%
2020/04/06	4	14.23	0	0.00	14.30	4	2,026	0.20%
2020/04/01	22	13.90	0	0.00	14.35	22	2,011	1.09%
2020/03/31	38	13.98	0	0.00	13.75	38	1,958	1.94%
2020/03/30	5	13.68	0	0.00	13.85	5	1,933	0.26%
2020/03/26	20	13.25	5	13.46	13.60	15	1,872	0.80%
2020/03/25	67	13.50	2	13.38	13.25	65	1,844	3.52%
2020/03/24	10	12.70	0	0.00	12.60	10	1,814	0.55%
2020/03/23	20	12.02	0	0.00	12.25	20	1,812	1.10%
2020/03/20	2	12.35	4	12.48	12.55	-2	1,783	-0.11%
2020/03/19	13	11.87	0	0.00	11.90	13	1,715	0.76%
2020/03/18	2	13.35	3	13.45	13.15	-1	1,612	-0.06%
2020/03/17	44	13.45	10	13.80	13.40	34	1,565	2.17%
2020/03/16	2	14.70	2	14.50	14.30	0	1,524	0.00%
2020/03/13	21	14.86	10	14.88	15.10	11	1,496	0.73%
2020/03/12	10	15.85	10	15.75	15.70	0	1,441	0.00%
2020/03/11	12	16.56	0	16.80	16.50	12	1,418	0.85%
2020/03/06	1	17.00	0	0.00	16.90	1	1,383	0.07%
2020/03/05	22	17.20	0	0.00	17.15	22	1,364	1.61%
2020/03/04	1	17.05	1	17.20	17.20	0	1,368	0.00%
2020/03/03	13	17.20	0	0.00	17.25	13	1,364	0.95%
2020/02/26	0	0.00	10	17.45	17.50	-10	1,341	-0.75%
2020/02/24	0	0.00	2	17.25	17.25	-2	1,320	-0.15%
2020/02/18	0	0.00	10	17.45	17.55	-10	1,285	-0.78%
2020/02/17	0	0.00	10	17.35	17.30	-10	1,280	-0.78%
2020/02/11	65	16.93	0	0.00	16.95	65	1,239	5.25%
2020/02/10	60	16.98	0	0.00	16.90	60	1,241	4.83%
2020/02/04	5	16.94	0	0.00	16.95	5	1,235	0.40%
2020/02/03	10	16.65	0	0.00	17.05	10	1,212	0.82%
2020/01/30	6	17.05	0	0.00	16.80	6	1,166	0.51%
2020/01/20	2	18.15	2	18.15	18.15	0	1,124	0.00%
2020/01/17	2	18.13	0	0.00	18.20	2	1,153	0.17%
2020/01/16	3	18.15	0	0.00	18.25	3	1,179	0.25%
2020/01/15	0.1	18.30	0	0.00	18.30	0.1	1,200	0.01%
2020/01/08	3	18.05	0	0.00	18.00	3	1,276	0.24%
2020/01/07	2	18.20	0	0.00	18.25	2	1,247	0.16%
2020/01/03	2	18.65	0	0.00	18.60	2	1,270	0.16%
2019/12/31	3	18.35	0	0.00	18.50	3	1,269	0.24%
2019/12/20	2	18.50	0	0.00	18.60	2	1,378	0.15%
2019/12/03	5	18.50	0	0.00	18.55	5	1,491	0.34%
2019/12/02	0	0.00	2	18.20	18.15	-2	1,587	-0.13%
2019/11/28	0	0.00	9	18.44	18.45	-9	1,766	-0.51%
2019/11/27	0	0.00	3	18.30	18.35	-3	1,807	-0.17%
2019/11/04	0	0.00	14	18.38	18.50	-14	2,910	-0.48%
2019/10/25	0	0.00	2	18.55	18.60	-2	3,637	-0.05%
2019/10/24	0	0.00	7	18.33	18.40	-7	3,939	-0.18%
2019/10/22	0	0.00	4	18.20	18.25	-4	4,431	-0.09%
2019/10/21	0	0.00	1	17.95	18.15	-1	4,525	-0.02%
2019/10/17	3	17.60	5.1	17.60	17.65	-2.1	4,570	-0.04%
2019/10/16	1	17.70	0	0.00	17.80	1	4,573	0.02%
2019/10/07	1	17.65	3	17.95	18.00	-2	4,613	-0.04%
2019/10/04	2	17.88	0	0.00	17.70	2	4,628	0.04%
2019/10/03	1	18.30	1	18.20	18.20	0	4,599	0.00%
2019/10/01	1	18.25	0	0.00	18.25	1	4,625	0.02%
2019/09/27	2	18.45	6	18.25	18.25	-4	4,651	-0.09%
2019/09/26	1	18.60	0	0.00	18.55	1	4,686	0.02%
2019/09/24	10	18.70	0	0.00	18.75	10	4,767	0.21%
2019/09/19	1	19.10	0	0.00	19.05	1	4,779	0.02%
2019/09/18	2	19.15	3	19.15	19.00	-1	4,819	-0.02%
2019/09/17	3	18.75	12	18.80	19.10	-9	4,828	-0.19%
2019/09/11	7	18.94	0	0.00	18.85	7	4,908	0.14%
2019/09/10	1	19.40	0	0.00	19.20	1	4,870	0.02%
2019/09/06	22	19.80	14	19.71	19.75	8	4,854	0.16%
2019/09/05	20	19.80	0	0.00	19.75	20	4,873	0.41%
2019/09/04	3	20.25	0	0.00	20.15	3	4,831	0.06%
2019/09/03	24	19.91	1	19.80	20.20	23	4,719	0.49%
2019/08/30	0	0.00	6	19.00	19.00	-6	4,578	-0.13%
2019/08/29	0	0.00	6	19.10	19.00	-6	4,544	-0.13%
2019/08/28	3	18.87	7	18.95	18.80	-4	4,533	-0.09%
2019/08/26	1	18.70	5	19.02	18.75	-4	4,612	-0.09%
2019/08/23	4	18.66	1	18.70	18.60	3	4,582	0.07%
2019/08/22	8	18.88	5	18.73	18.75	3	4,606	0.07%
2019/08/21	7	19.32	1	19.35	19.30	6	4,570	0.13%
2019/08/20	11	18.75	0	0.00	18.75	11	4,536	0.24%
2019/08/19	2	19.10	0	0.00	19.15	2	4,493	0.04%
2019/08/16	4	19.50	2	19.55	19.55	2	4,417	0.05%
2019/08/15	3	20.22	5	19.82	19.80	-2	4,356	-0.05%
2019/08/13	3	20.55	0	0.00	20.60	3	4,250	0.07%
2019/08/12	1	20.70	0	0.00	20.65	1	4,215	0.02%
2019/08/08	1	21.20	52	21.50	21.40	-51	4,184	-1.22%
2019/08/07	3	20.27	3	20.25	20.50	0	4,085	0.00%
2019/08/06	2	20.73	0	0.00	20.55	2	4,031	0.05%
2019/08/05	5	22.15	4	21.91	21.40	1	3,939	0.03%
2019/08/02	2	21.03	1	20.75	21.80	1	3,813	0.03%
2019/08/01	1	20.75	1	20.85	20.85	0	3,588	0.00%
2019/07/30	10	21.72	7	21.52	21.25	3	3,382	0.09%
2019/07/29	1	21.95	0	0.00	22.10	1	3,295	0.03%
2019/07/26	26	22.47	12	22.55	21.90	14	3,167	0.44%
2019/07/25	1	21.85	1	21.50	21.90	0	2,829	0.00%
2019/07/24	2	20.50	26	20.50	20.40	-24	2,501	-0.96%
2019/07/23	1	19.50	0	0.00	19.55	1	2,277	0.04%
2019/07/18	18	19.03	26	19.13	19.00	-8	2,087	-0.38%
2019/07/15	0	0.00	30	18.77	18.80	-30	2,073	-1.45%
2019/07/12	1	19.00	11	19.00	19.00	-10	2,055	-0.49%
2019/07/11	8	19.49	2	19.40	19.45	6	2,032	0.30%
2019/07/10	0	0.00	1	19.25	19.25	-1	1,967	-0.05%
2019/07/05	10	19.10	2	19.15	19.25	8	1,893	0.42%
2019/07/04	10	19.20	0	0.00	19.25	10	1,874	0.53%
2019/07/03	22	19.09	4	19.04	19.10	18	1,844	0.98%
2019/07/02	3	18.73	10	18.70	19.10	-7	1,787	-0.39%
2019/06/28	0	0.00	3	18.10	18.10	-3	1,697	-0.18%
2019/06/26	1	18.25	0	0.00	18.35	1	1,659	0.06%
2019/06/20	0	0.00	1	17.95	17.95	-1	1,518	-0.07%
2019/06/18	2	18.40	0	0.00	18.40	2	1,443	0.14%
2019/06/14	2	18.45	0	0.00	18.40	2	1,419	0.14%
2019/06/11	1	17.75	0	0.00	17.95	1	1,317	0.08%
2019/06/10	0	0.00	9	17.95	17.80	-9	1,310	-0.69%
2019/06/06	0	0.00	33	17.95	17.95	-33	1,279	-2.58%
2019/06/05	0	0.00	15	18.20	18.20	-15	1,250	-1.20%
2019/06/03	16	17.98	45	17.78	17.85	-29	1,208	-2.40%
2019/05/31	0	0.00	4	18.75	18.85	-4	1,114	-0.36%
2019/05/30	0	0.00	13	18.92	18.85	-13	1,052	-1.24%
2019/05/29	0	0.00	5	18.40	18.50	-5	994	-0.50%
2019/05/28	0	0.00	1	18.00	18.20	-1	944	-0.11%
2019/05/24	0	0.00	9	17.79	17.90	-9	854	-1.05%
2019/05/23	1	17.50	1	17.60	17.60	0	823	0.00%
2019/05/22	2	17.40	0	0.00	17.50	2	811	0.25%
2019/05/21	0	0.00	16	17.44	17.55	-16	794	-2.01%
2019/05/20	0	0.00	1	17.15	17.10	-1	751	-0.13%
2019/05/16	30	16.78	1	17.10	17.05	29	727	3.99%
2019/05/15	31	16.87	0	0.00	16.85	31	712	4.35%
2019/05/14	2	16.45	5	16.35	16.70	-3	687	-0.44%
2019/05/06	10	16.45	0	0.00	16.35	10	665	1.50%
2019/05/03	3	16.62	0	0.00	16.55	3	650	0.46%
2019/05/02	1	16.50	0	0.00	16.50	1	635	0.16%
2019/04/30	1	16.30	0	0.00	16.30	1	626	0.16%
2019/04/25	2	16.33	0	0.00	16.25	2	612	0.33%
2019/04/23	4	16.46	0	0.00	16.45	4	600	0.67%
2019/04/22	0	0.00	1	16.55	16.55	-1	590	-0.17%
2019/04/01	0	0.00	60	16.01	16.00	-60	459	-13.07%
2019/03/25	10	16.05	0	0.00	16.05	10	452	2.21%
2019/03/22	20	16.05	0	0.00	16.05	20	451	4.43%
2019/03/18	0	0.00	1	16.05	16.10	-1	459	-0.22%
2019/03/15	20	16.00	0	0.00	16.05	20	466	4.28%
2019/03/14	10	16.00	0	0.00	16.00	10	465	2.15%
2019/03/12	10	16.10	0	0.00	16.10	10	477	2.09%
2019/02/21	10	16.35	0	0.00	16.40	10	504	1.98%
2019/02/20	10	16.25	0	0.00	16.30	10	493	2.03%
2019/02/13	0	0.00	20	15.95	16.05	-20	470	-4.25%
2019/01/23	10	15.80	0	0.00	15.75	10	467	2.14%
2019/01/21	14	15.65	0	0.00	15.65	14	489	2.86%
2019/01/18	6	15.65	0	0.00	15.65	6	503	1.19%
2019/01/04	0	0.00	10	15.50	15.65	-10	645	-1.55%
2019/01/02	10	15.80	0	0.00	15.65	10	696	1.44%
2018/12/20	0	0.00	126	16.01	16.00	-126	773	-16.28%	大賣/鉅額交易
2018/12/17	0	0.00	1	16.10	16.20	-1	782	-0.13%
2018/12/03	1	16.25	0	0.00	16.15	1	870	0.11%
2018/11/29	40	16.13	1	16.00	16.00	39	870	4.48%
2018/11/28	40	16.01	0	0.00	16.00	40	870	4.59%
2018/11/21	0	0.00	20	15.45	15.50	-20	876	-2.28%
2018/11/14	20	15.55	0	0.00	15.35	20	962	2.08%
2018/11/13	1	15.30	0	0.00	15.30	1	1,011	0.10%
2018/11/09	0	0.00	0.4	15.15	15.15	-0.4	1,075	-0.04%
2018/11/08	20	15.33	4	15.25	15.30	16	1,095	1.46%
2018/11/05	23	15.20	0	0.00	15.25	23	1,126	2.04%
2018/11/02	0	0.00	1	15.20	15.20	-1	1,133	-0.09%
2018/10/29	2	15.30	0	0.00	15.40	2	1,124	0.18%
2018/10/12	2	15.30	31	15.50	15.70	-29	1,130	-2.56%
2018/10/09	1	16.25	0	0.00	16.20	1	1,151	0.09%
2018/10/05	0	0.00	51	16.35	16.30	-51	1,202	-4.24%
2018/10/01	1	16.85	0	0.00	16.75	1	1,223	0.08%
2018/09/14	0	0.00	30	16.95	16.95	-30	1,334	-2.25%
2018/09/04	1	16.75	0	0.00	16.70	1	1,331	0.08%
2018/08/28	0	0.00	40	16.75	16.80	-40	1,346	-2.97%
2018/08/24	20	16.75	0	0.00	16.75	20	1,343	1.49%
2018/08/22	20	17.36	0	0.00	17.20	20	1,339	1.49%
2018/08/21	20	17.10	0	0.00	17.30	20	1,318	1.52%
2018/08/14	6	16.85	0	0.00	16.80	6	1,213	0.49%
2018/08/13	0	0.00	11	16.80	16.80	-11	1,224	-0.90%
2018/08/10	0	0.00	1	16.80	16.80	-1	1,212	-0.08%
2018/07/31	0	0.00	50	16.60	16.60	-50	1,374	-3.64%
2018/07/26	10	16.70	0	0.00	16.80	10	1,377	0.73%
2018/07/25	11	16.79	0	0.00	16.65	11	1,362	0.81%
2018/07/19	10	17.10	0	0.00	17.10	10	1,313	0.76%
2018/07/18	20	17.08	0	0.00	17.10	20	1,319	1.52%
2018/07/17	0	0.00	1	17.05	17.15	-1	1,292	-0.08%
2018/07/16	10	16.75	22	16.84	16.80	-12	1,260	-0.95%
2018/07/13	2	17.05	0	0.00	17.20	2	1,226	0.16%
2018/07/10	10	16.75	0	0.00	16.75	10	1,215	0.82%
2018/07/09	10	16.85	0	0.00	16.80	10	1,264	0.79%
2018/07/05	0	0.00	30	17.00	16.80	-30	1,316	-2.28%
2018/06/28	0	0.00	20	16.65	16.55	-20	1,295	-1.54%
2018/06/26	0	0.00	5	16.65	16.65	-5	1,300	-0.38%
2018/06/20	0	0.00	1	16.55	16.65	-1	1,356	-0.07%
2018/06/15	2	16.50	0	0.00	16.50	2	1,356	0.15%
2018/06/11	10	16.70	0	0.00	16.70	10	1,473	0.68%
2018/06/08	10	16.70	0	0.00	16.70	10	1,484	0.67%
2018/06/07	30	16.75	0	0.00	16.75	30	1,501	2.00%
2018/06/06	1	16.75	0	0.00	16.70	1	1,534	0.07%
2018/06/05	0	0.00	1	16.60	16.60	-1	1,541	-0.06%
2018/06/04	0	0.00	25	16.65	16.60	-25	1,558	-1.60%
2018/06/01	0	0.00	2	16.70	16.70	-2	1,563	-0.13%
2018/05/31	10	16.50	0	0.00	16.65	10	1,562	0.64%
2018/05/30	2	16.50	0	0.00	16.45	2	1,577	0.13%
2018/05/29	2	16.50	0	0.00	16.50	2	1,577	0.13%
2018/05/28	5	16.40	0	0.00	16.65	5	1,595	0.31%
2018/05/25	10	16.40	0	0.00	16.45	10	1,598	0.63%
2018/05/21	1	16.50	0	0.00	16.55	1	1,595	0.06%
2018/05/17	0	0.00	5	16.50	16.55	-5	1,629	-0.31%
2018/05/15	5	16.45	0	0.00	16.50	5	1,604	0.31%
2018/05/14	0	0.00	26	16.85	16.75	-26	1,644	-1.58%
2018/05/09	26	17.13	5	17.10	17.05	21	1,665	1.26%
2018/05/08	15	17.07	1	17.10	17.05	14	1,681	0.83%
2018/05/07	10	17.05	0	0.00	17.05	10	1,692	0.59%
2018/04/20	0	0.00	3	17.20	17.20	-3	1,860	-0.16%
2018/04/16	3	17.00	0	0.00	17.10	3	1,970	0.15%
2018/04/13	10	17.00	0	0.00	17.25	10	2,008	0.50%
2018/04/12	2	17.40	0	0.00	17.30	2	1,976	0.10%
2018/04/09	0	0.00	3	18.00	17.90	-3	2,055	-0.15%
2018/04/03	0	0.00	4	18.00	18.00	-4	2,170	-0.18%
2018/03/29	0	0.00	50	17.90	17.90	-50	2,206	-2.27%
2018/03/26	10	17.85	0	0.00	17.95	10	2,179	0.46%
2018/03/20	5	18.20	0	0.00	18.20	5	2,187	0.23%
2018/03/19	0	0.00	1	18.50	18.50	-1	2,189	-0.05%
2018/03/16	0	0.00	0.3	18.50	18.60	-0.3	2,168	-0.01%
2018/03/15	10	18.00	0	0.00	17.85	10	2,191	0.46%
2018/03/13	20	18.03	0	0.00	18.00	20	2,281	0.88%
2018/03/07	0	0.00	1	18.05	18.00	-1	2,771	-0.04%
2018/03/02	1	18.05	0	0.00	18.05	1	2,931	0.03%
2018/03/01	0	0.00	1	18.25	18.25	-1	2,968	-0.03%
2018/02/22	0	0.00	1	18.15	18.25	-1	3,201	-0.03%
2018/02/08	0	0.00	1	17.80	17.75	-1	3,221	-0.03%
2018/02/07	5	17.80	0	0.00	17.80	5	3,250	0.15%
2018/02/06	3	17.47	15	17.72	17.25	-12	3,230	-0.37%
2018/02/05	2	18.05	0	0.00	18.30	2	3,155	0.06%
2018/02/02	1	18.45	0	0.00	18.50	1	3,140	0.03%
2018/02/01	0	0.00	1	18.65	18.70	-1	3,129	-0.03%
2018/01/31	21	18.50	0	0.00	18.60	21	3,128	0.67%
2018/01/26	1	18.70	0	0.00	18.90	1	3,131	0.03%
2018/01/19	0	0.00	1	19.85	19.80	-1	3,087	-0.03%
2018/01/15	2	20.00	0	0.00	19.95	2	3,177	0.06%
2018/01/05	0	0.00	10	19.75	19.75	-10	3,296	-0.30%
2018/01/04	10	19.35	0	0.00	19.45	10	3,285	0.30%
2018/01/03	2	19.68	12	19.73	19.60	-10	3,300	-0.30%
2018/01/02	10	20.03	2	19.75	19.85	8	3,233	0.25%