萬海 (2615)-元大-竹山券商分點個股進出

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
49.4
漲跌
▼1.3
漲幅
-2.56%
成交量
32,565張
產業
上市航運類股
2311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－元大-竹山券商分點個股進出

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

元大-竹山券商分點個股進出
元大-竹山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
2024/05/02	43	50.42	4	50.31	49.40	39	8,400	0.46%
2024/04/30	5	49.59	19.2	49.79	50.70	-14.2	7,939	-0.18%
2024/04/29	29	49.66	21	49.74	49.55	8	7,708	0.10%
2024/04/26	27	48.91	25.3	48.24	48.35	1.7	7,407	0.02%
2024/04/25	11	45.28	3	45.30	45.50	8	7,008	0.11%
2024/04/24	8	45.20	8	45.45	45.45	0	7,132	0.00%
2024/04/23	2	44.95	2	44.45	44.95	0	7,199	0.00%
2024/04/22	11	44.46	5	44.71	43.85	6	7,263	0.08%
2024/04/19	0	43.40	11	44.15	43.25	-11	7,188	-0.15%
2024/04/18	0	0.00	1	42.90	42.90	-1	7,189	-0.01%
2024/04/17	61	43.19	0	0.00	42.80	61	7,256	0.84%
2024/04/16	5	44.65	0	0.00	42.90	5	7,492	0.07%
2024/04/15	5	44.46	14	44.97	45.10	-9	7,909	-0.11%
2024/04/12	0	0.00	10	45.10	45.00	-10	8,164	-0.12%
2024/04/11	1	44.85	1	45.00	44.80	0	8,591	0.00%
2024/04/10	11	44.51	10	45.09	44.50	1	9,432	0.01%
2024/04/09	0	0.00	1	44.60	44.95	-1	9,660	-0.01%
2024/04/08	8	43.65	1	43.40	44.10	7	10,167	0.07%
2024/04/03	2	43.73	2	43.80	43.65	0	10,191	0.00%
2024/04/02	5	44.05	0.8	44.25	44.05	4.2	10,328	0.04%
2024/04/01	2	44.20	1	44.60	44.55	1	10,619	0.01%
2024/03/29	10	44.30	10	44.20	44.10	0	11,020	0.00%
2024/03/28	1	44.05	0	0.00	44.00	1	11,852	0.01%
2024/03/27	1.1	44.56	0	0.00	44.45	1.1	13,593	0.01%
2024/03/26	6	45.21	0	0.00	44.55	6	14,921	0.04%
2024/03/25	0	45.50	4	45.56	45.40	-4	15,353	-0.03%
2024/03/22	5.1	44.77	3	44.55	45.30	2.1	16,105	0.01%
2024/03/21	2	45.08	0	0.00	45.10	2	16,959	0.01%
2024/03/20	3.3	45.03	4	45.05	45.00	-0.8	17,230	0.00%
2024/03/19	1	45.80	0.1	45.90	45.50	0.9	17,402	0.01%
2024/03/18	1	45.20	0	0.00	45.65	1	17,526	0.01%
2024/03/15	21	45.25	16	44.76	46.45	5	17,778	0.03%
2024/03/14	21	47.30	7	47.32	47.10	14	17,606	0.08%
2024/03/13	9	49.54	1	50.10	49.00	8	17,484	0.05%
2024/03/12	6	49.36	0	0.00	49.45	6	17,429	0.03%
2024/03/08	0	0.00	5.1	48.51	48.65	-5.1	17,905	-0.03%
2024/03/07	1.4	48.51	2	48.38	48.10	-0.7	18,241	0.00%
2024/03/06	1	48.40	0	0.00	48.40	1	18,390	0.01%
2024/03/04	2	49.25	0	0.00	49.65	2	18,350	0.01%
2024/03/01	2	50.00	0	0.00	49.90	2	18,376	0.01%
2024/02/29	4	50.25	2	50.65	50.40	2	18,247	0.01%
2024/02/27	2	48.48	0	0.00	48.10	2	17,884	0.01%
2024/02/26	20	49.23	20	48.80	48.80	0	17,833	0.00%
2024/02/23	5	49.77	0	0.00	49.65	5	17,845	0.03%
2024/02/22	1	50.10	0	0.00	50.00	1	17,821	0.01%
2024/02/20	0	0.00	2	49.05	48.65	-2	17,675	-0.01%
2024/02/05	0	0.00	3	48.07	47.75	-3	17,943	-0.02%
2024/01/31	2	49.30	0	0.00	48.90	2	17,839	0.01%
2024/01/30	2	49.78	0	0.00	49.45	2	17,848	0.01%
2024/01/26	1	49.55	5	49.75	49.75	-4	17,882	-0.02%
2024/01/25	10	50.08	0	0.00	49.75	10	17,876	0.06%
2024/01/24	1	50.10	2	50.90	50.50	-1	17,811	-0.01%
2024/01/22	10	49.60	10	50.40	50.70	0	17,889	0.00%
2024/01/19	11	51.96	9	51.50	51.20	2	17,791	0.01%
2024/01/18	8	52.00	14	52.43	52.50	-6	17,695	-0.03%
2024/01/17	9	52.32	8	51.10	51.00	1	17,539	0.01%
2024/01/16	3	51.80	7.2	51.89	52.00	-4.2	17,383	-0.02%
2024/01/15	16	53.61	18	52.96	52.80	-2	17,235	-0.01%
2024/01/12	0	0.00	23	52.49	52.50	-23	17,179	-0.13%
2024/01/11	1	50.60	0	0.00	50.90	1	17,038	0.01%
2024/01/10	8.1	50.99	5.8	50.70	50.70	2.3	16,960	0.01%
2024/01/09	25.5	52.77	5	52.82	52.40	20.5	16,693	0.12%
2024/01/08	23.5	56.24	17	56.96	56.20	6.5	16,210	0.04%
2024/01/05	2	56.55	3.1	57.31	57.90	-1.1	15,999	-0.01%
2024/01/04	6	56.82	26.1	58.17	57.00	-20.1	15,558	-0.13%
2024/01/03	2.1	54.86	3	55.77	55.00	-0.9	14,793	-0.01%
2024/01/02	12	55.49	9	57.50	54.70	3	14,512	0.02%
2023/12/29	9	54.82	6	55.50	55.00	3	13,941	0.02%
2023/12/28	29	55.53	34	55.46	55.20	-5	13,906	-0.04%
2023/12/27	3	57.13	5.1	56.76	56.60	-2.1	13,795	-0.02%
2023/12/26	4	54.93	18.2	55.38	56.00	-14.2	13,532	-0.10%
2023/12/25	31.5	56.46	11	56.72	54.50	20.5	13,140	0.16%
2023/12/22	31.2	60.13	42.5	60.75	60.10	-11.2	12,342	-0.09%
2023/12/21	64.1	56.30	127.2	58.60	59.60	-63.1	10,570	-0.60%	大賣/
2023/12/20	11	52.50	10	52.86	54.50	1	9,261	0.01%
2023/12/19	18	53.04	26	53.42	52.30	-8	8,798	-0.09%
2023/12/18	37	52.24	40	52.67	52.90	-3	8,116	-0.04%
2023/12/15	11	50.54	5	50.00	50.60	6	7,335	0.08%
2023/12/14	5	50.20	0	0.00	49.05	5	7,080	0.07%
2023/12/13	3.2	50.17	5	49.85	50.10	-1.8	6,925	-0.03%
2023/12/12	4	52.58	4	52.35	51.80	0	7,366	0.00%
2023/12/11	10	52.37	14	52.48	52.40	-4	7,192	-0.06%
2023/12/08	1	50.70	0	0.00	51.10	1	6,988	0.01%
2023/12/06	5	50.80	6.1	51.18	51.30	-1.1	6,957	-0.02%
2023/12/05	20	51.67	11	51.82	52.00	9	6,865	0.13%
2023/12/04	8	50.89	16.2	51.27	52.50	-8.2	6,511	-0.13%
2023/12/01	4.1	48.15	8.1	48.34	48.65	-4	6,098	-0.07%
2023/11/29	3	46.75	0	0.00	46.55	3	6,006	0.05%
2023/11/28	1	47.00	0	0.00	47.00	1	6,013	0.02%
2023/11/24	0	0.00	0.2	45.62	45.50	-0.2	5,985	0.00%
2023/11/17	1	47.25	0	0.00	47.25	1	6,174	0.02%
2023/11/16	1	47.40	0	0.00	47.40	1	6,207	0.02%
2023/11/15	0	0.00	6.7	47.22	47.85	-6.7	6,230	-0.11%
2023/11/14	0	0.00	0.1	46.63	46.10	-0.1	6,289	0.00%
2023/11/13	0	0.00	1	46.35	45.75	-1	6,211	-0.02%
2023/11/10	1	45.39	0	0.00	45.00	1	6,230	0.02%
2023/11/08	0	46.14	10	46.25	46.10	-10	6,203	-0.16%
2023/11/07	0.1	46.30	0	0.00	46.25	0.1	6,245	0.00%
2023/11/06	3	46.85	3	47.35	47.45	0	6,240	0.00%
2023/11/03	1	47.70	0	0.00	47.70	1	6,210	0.02%
2023/11/02	0	0.00	2.7	47.11	47.10	-2.7	6,237	-0.04%
2023/10/31	1	46.75	0	0.00	46.20	1	6,272	0.02%
2023/10/30	0	0.00	3	46.50	47.45	-3	6,225	-0.05%
2023/10/23	0	0.00	5	44.50	44.50	-5	6,394	-0.08%
2023/10/20	0	45.05	0	0.00	44.90	0	6,415	0.00%
2023/10/19	8	45.23	4	45.73	45.60	4	6,456	0.06%
2023/10/18	3	44.55	13	44.60	44.85	-10	6,467	-0.15%
2023/10/17	4.1	45.10	4	45.35	44.70	0.1	6,481	0.00%
2023/10/16	0.5	44.00	1	44.90	45.00	-0.5	6,549	-0.01%
2023/10/13	2	44.68	12	44.33	44.25	-10	6,610	-0.15%
2023/10/11	11	45.82	11	45.35	45.25	0	6,647	0.00%
2023/10/06	13	46.95	14	47.23	46.95	-1	6,776	-0.01%
2023/10/05	13	46.85	15	47.10	46.75	-2	6,910	-0.03%
2023/10/04	11	45.76	10	46.25	46.35	1	6,971	0.01%
2023/10/03	0	0.00	10	46.52	46.00	-10	7,134	-0.14%
2023/10/02	20	47.83	6	47.83	47.35	14	7,230	0.19%
2023/09/27	1	49.50	0.1	48.60	48.40	0.9	7,636	0.01%
2023/09/26	2	48.90	2	48.75	48.70	0	8,660	0.00%
2023/09/25	1	48.80	5	49.09	49.20	-4	9,197	-0.04%
2023/09/22	6	49.51	0	0.00	49.50	6	9,463	0.06%
2023/09/21	1	51.40	5	49.92	49.80	-4	9,532	-0.04%
2023/09/20	3	51.53	1	51.70	51.30	2	9,490	0.02%
2023/09/19	7	50.39	1	50.10	50.50	6	9,382	0.06%
2023/09/18	1	50.20	0	50.90	50.90	1	9,376	0.01%
2023/09/15	8	50.90	7.5	51.21	50.60	0.5	9,386	0.01%
2023/09/14	2	48.43	0	0.00	48.85	2	8,722	0.02%
2023/09/12	0	0.00	1	46.50	46.80	-1	8,725	-0.01%
2023/09/06	0	0.00	5	46.30	46.30	-5	8,880	-0.06%
2023/09/05	8	47.09	7	47.04	47.30	1	8,935	0.01%
2023/09/04	10.1	46.56	4	46.48	46.50	6.1	9,162	0.07%
2023/09/01	1	45.00	3	45.23	44.90	-2	9,167	-0.02%
2023/08/31	5.2	45.78	0	0.00	45.30	5.2	9,261	0.06%
2023/08/30	0.1	45.75	10	45.80	45.85	-9.9	9,242	-0.11%
2023/08/29	11	45.45	0	0.00	45.35	11	9,324	0.12%
2023/08/28	0.1	45.52	0	0.00	46.10	0.1	9,394	0.00%
2023/08/25	1	46.10	9	46.19	45.90	-8	9,499	-0.08%
2023/08/24	3	46.07	0	0.00	46.00	3	9,566	0.03%
2023/08/23	1.1	47.99	2	48.20	47.55	-0.9	9,478	-0.01%
2023/08/22	2	48.70	0	0.00	48.70	2	9,435	0.02%
2023/08/21	2	49.25	1	50.00	49.30	1	9,449	0.01%
2023/08/18	8	50.41	12	50.30	50.50	-4	9,404	-0.04%
2023/08/17	0	0.00	6	47.04	47.90	-6	9,202	-0.07%
2023/08/16	0	0.00	10	47.64	47.60	-10	9,232	-0.11%
2023/08/15	1	49.10	1	49.15	49.00	0	9,236	0.00%
2023/08/14	0	0.00	4	49.68	49.50	-4	9,286	-0.04%
2023/08/11	3	49.45	8	50.31	50.60	-5	9,367	-0.05%
2023/08/10	3	49.63	4	50.00	50.10	-1	9,379	-0.01%
2023/08/07	4	50.30	0	0.00	50.50	4	9,594	0.04%
2023/08/04	2	51.55	4	51.48	51.60	-2	9,661	-0.02%
2023/08/01	0.1	50.50	0	0.00	51.10	0.1	9,706	0.00%
2023/07/31	0	0.00	1	51.90	50.40	-1	9,784	-0.01%
2023/07/28	0	0.00	6	51.60	51.80	-6	9,824	-0.06%
2023/07/27	0.3	50.17	17	50.25	50.40	-16.7	9,917	-0.17%
2023/07/26	2	49.40	0	0.00	49.45	2	9,944	0.02%
2023/07/25	5	49.35	7	49.26	49.20	-2	9,972	-0.02%
2023/07/24	5	49.56	4	49.30	49.30	1	10,070	0.01%
2023/07/21	2	50.90	1	50.90	50.90	1	10,120	0.01%
2023/07/20	0.2	51.30	2	51.45	51.90	-1.8	10,171	-0.02%
2023/07/19	2.5	51.40	5	50.60	50.90	-2.5	10,214	-0.02%
2023/07/18	2	50.90	0	0.00	50.40	2	10,362	0.02%
2023/07/17	3	50.73	1	51.30	51.00	2	10,322	0.02%
2023/07/14	1.1	50.65	14	50.65	50.40	-12.9	10,323	-0.12%
2023/07/13	9.7	50.61	2	50.85	49.30	7.7	10,335	0.07%
2023/07/12	5	52.50	8.3	51.55	51.60	-3.3	10,261	-0.03%
2023/07/11	12	53.65	8	53.49	53.60	4	10,245	0.04%
2023/07/10	2	54.70	0.3	54.10	53.60	1.7	10,259	0.02%
2023/07/07	8.1	56.79	10	56.55	56.70	-1.9	10,090	-0.02%
2023/07/06	2.5	57.56	9	57.72	57.60	-6.5	9,972	-0.06%
2023/07/05	12	57.68	20	57.45	57.70	-8	9,939	-0.08%
2023/07/04	78	59.69	72.1	60.37	57.30	5.9	9,675	0.06%
2023/07/03	51.1	58.24	11	58.02	58.90	40.1	8,716	0.46%
2023/06/30	7	58.76	27	58.84	59.00	-20	8,216	-0.24%
2023/06/29	2	57.65	0	0.00	57.30	2	7,941	0.03%
2023/06/28	0.1	58.50	18	58.40	58.40	-18	7,880	-0.23%
2023/06/27	21	58.70	5	58.98	58.80	16	7,873	0.20%
2023/06/26	1	59.20	0	0.00	58.80	1	7,871	0.01%
2023/06/21	10	59.91	5	60.20	60.20	5	7,865	0.06%
2023/06/20	0	61.20	0	0.00	61.00	0	7,836	0.00%
2023/06/19	10	61.39	2	61.50	61.10	8	7,892	0.10%
2023/06/16	1	62.60	2	62.85	62.60	-1	7,918	-0.01%
2023/06/15	2	61.95	0	0.00	61.70	2	7,940	0.03%
2023/06/14	3	62.50	0	0.00	62.20	3	8,067	0.04%
2023/06/13	0	0.00	1	61.90	61.80	-1	8,375	-0.01%
2023/06/12	0	0.00	5	61.90	62.10	-5	8,862	-0.06%
2023/06/09	6	61.55	0	0.00	61.80	6	9,553	0.06%
2023/06/08	2	61.75	13	61.88	61.50	-11	9,687	-0.11%
2023/06/06	2	58.80	1	58.90	59.50	1	9,925	0.01%
2023/06/05	0	0.00	2	58.20	58.00	-2	9,958	-0.02%
2023/06/02	0	0.00	1	57.90	58.10	-1	10,005	-0.01%
2023/06/01	1	56.90	1	57.30	57.10	0	10,059	0.00%
2023/05/31	12.5	58.45	0	0.00	58.00	12.5	10,104	0.12%
2023/05/29	0	0.00	1	59.50	60.00	-1	10,361	-0.01%
2023/05/26	3	58.90	0.8	59.30	58.90	2.2	10,595	0.02%
2023/05/25	1	59.20	0	0.00	58.70	1	10,907	0.01%
2023/05/23	1	60.50	5.6	60.26	60.10	-4.6	11,458	-0.04%
2023/05/22	5	60.24	4	60.23	60.20	1	11,482	0.01%
2023/05/19	1	60.80	1	60.30	60.30	0	11,432	0.00%
2023/05/18	1	59.80	1	59.70	59.60	0	11,369	0.00%
2023/05/16	0	0.00	1	59.90	59.60	-1	11,367	-0.01%
2023/05/15	2	60.20	23	59.41	60.20	-21	11,413	-0.18%
2023/05/12	21.1	59.11	0	0.00	59.20	21.1	11,434	0.18%
2023/05/11	9	59.90	0	0.00	59.10	9	11,447	0.08%
2023/05/10	1	61.40	12	61.50	61.60	-11	11,368	-0.10%
2023/05/09	10	60.30	0	0.00	60.20	10	11,394	0.09%
2023/05/08	1.1	59.63	0	0.00	59.40	1.1	11,536	0.01%
2023/05/05	1.1	59.91	2	59.85	59.50	-0.9	11,898	-0.01%
2023/05/04	1	60.90	0	60.90	60.10	1	11,984	0.01%
2023/05/03	9	61.44	1	60.50	60.50	8	12,004	0.07%
2023/05/02	4	63.28	0	0.00	63.20	4	11,970	0.03%
2023/04/28	5	65.00	5	64.80	65.00	0	12,084	0.00%
2023/04/27	5	63.36	3	63.50	63.70	2	12,176	0.02%
2023/04/26	5	63.10	5	63.42	63.70	0	12,253	0.00%
2023/04/25	6	65.45	7	64.37	64.20	-1	12,258	-0.01%
2023/04/24	5.4	65.29	5	65.10	65.50	0.4	12,374	0.00%
2023/04/21	8	66.11	27	65.24	65.00	-19	12,497	-0.15%
2023/04/20	8	68.21	5	67.90	67.70	3	12,473	0.02%
2023/04/19	3	68.63	3	68.80	68.00	0	12,630	0.00%
2023/04/18	2	70.50	3	69.43	69.00	-1	12,772	-0.01%
2023/04/17	1	70.30	1.3	70.92	70.50	-0.3	12,889	0.00%
2023/04/14	4	69.20	3	69.63	69.90	1	13,041	0.01%
2023/04/13	9	68.61	7	68.57	68.50	2	13,235	0.02%
2023/04/12	7	69.03	5	69.00	68.80	2	13,442	0.01%
2023/04/11	8	69.03	5	68.70	68.60	3	13,740	0.02%
2023/04/10	2	69.70	5	69.78	68.80	-3	14,135	-0.02%
2023/04/07	9	68.77	9	69.40	69.40	0	14,505	0.00%
2023/04/06	5	69.00	5	67.90	67.80	0	14,953	0.00%
2023/03/31	4	69.03	0	0.00	68.50	4	15,727	0.03%
2023/03/29	0	0.00	4	68.80	68.80	-4	17,649	-0.02%
2023/03/28	6	70.40	5	69.40	69.30	1	18,203	0.01%
2023/03/27	14	69.86	0	0.00	69.70	14	18,992	0.07%
2023/03/24	16	70.06	0	0.00	70.50	16	19,983	0.08%
2023/03/23	0	0.00	13	69.82	69.90	-13	20,125	-0.06%
2023/03/22	2	69.40	6	70.12	70.40	-4	20,171	-0.02%
2023/03/21	1.4	69.65	0	0.00	69.00	1.4	20,226	0.01%
2023/03/20	15	69.85	15	69.93	69.60	0	20,233	0.00%
2023/03/17	7	68.91	20	68.85	69.00	-13	20,203	-0.06%
2023/03/16	34.7	68.58	21	69.77	68.20	13.7	20,128	0.07%
2023/03/15	20	71.30	22.2	71.84	71.00	-2.2	19,886	-0.01%
2023/03/14	37	73.41	21	73.19	72.50	16	19,571	0.08%
2023/03/10	10.7	80.70	10	79.84	79.10	0.7	18,755	0.00%
2023/03/09	7	80.07	2	80.40	80.10	5	18,527	0.03%
2023/03/08	1	78.70	6	79.35	79.00	-5	18,647	-0.03%
2023/03/07	5	80.96	0	0.00	80.70	5	18,699	0.03%
2023/03/06	7	81.04	8	80.95	80.60	-1	18,803	-0.01%
2023/03/03	7	80.74	11	80.93	81.10	-4	19,016	-0.02%
2023/03/02	2	80.55	3	80.30	80.70	-1	19,149	-0.01%
2023/03/01	6	78.88	6.1	78.38	78.60	-0.1	18,998	0.00%
2023/02/24	8	79.29	15.6	79.45	79.60	-7.6	18,961	-0.04%
2023/02/23	3	79.10	11.3	79.50	79.20	-8.3	18,829	-0.04%
2023/02/22	6	78.06	4.1	78.54	76.70	1.9	18,592	0.01%
2023/02/21	14	76.24	28	76.33	77.50	-14	18,344	-0.08%
2023/02/20	3	73.90	12.3	73.84	74.00	-9.3	18,296	-0.05%
2023/02/17	12	72.73	8	72.69	73.30	4	18,522	0.02%
2023/02/16	25	73.78	12	73.90	73.70	13	18,664	0.07%
2023/02/15	27	74.43	15	73.77	73.70	12	19,073	0.06%
2023/02/14	14	74.78	20	74.89	74.80	-6	19,329	-0.03%
2023/02/13	23	73.95	3	73.40	73.80	20	19,474	0.10%
2023/02/10	13	75.78	5	75.50	75.50	8	19,706	0.04%
2023/02/09	8	77.10	2	77.40	76.90	6	20,025	0.03%
2023/02/08	26	77.76	24.3	77.98	77.90	1.7	20,279	0.01%
2023/02/07	6	76.75	7	76.44	77.60	-1	20,350	0.00%
2023/02/06	34.9	77.16	2	76.55	76.10	32.9	20,482	0.16%
2023/02/03	3	80.50	6	80.42	79.50	-3	20,459	-0.01%
2023/02/02	13	77.71	3	78.50	78.60	10	20,220	0.05%
2023/02/01	4	76.08	40	76.59	76.70	-36	20,217	-0.18%
2023/01/31	17	75.81	14	75.89	75.90	3	20,313	0.01%
2023/01/30	0	0.00	4.1	73.97	75.60	-4.1	20,414	-0.02%
2023/01/17	20	74.00	22	74.59	73.60	-2	20,433	-0.01%
2023/01/16	35.1	73.38	28	73.66	73.70	7.1	20,475	0.03%
2023/01/13	14	74.30	10	74.90	74.50	4	20,424	0.02%
2023/01/12	30	75.61	14	74.10	74.10	16	20,536	0.08%
2023/01/11	39	76.90	38	76.83	76.10	1	20,473	0.00%
2023/01/10	4	77.68	3	76.57	76.50	1	20,444	0.00%
2023/01/09	49	77.26	46	77.74	77.50	3	20,639	0.01%
2023/01/06	9	76.70	12	77.08	77.80	-3	20,709	-0.01%
2023/01/05	39	77.59	35	78.11	77.10	4	20,762	0.02%
2023/01/04	19	78.40	17.1	77.47	77.10	1.9	20,903	0.01%
2023/01/03	29	80.47	23	80.95	79.20	6	20,825	0.03%
2022/12/30	43.1	80.25	34	80.44	80.10	9.1	20,753	0.04%
2022/12/29	49	79.24	48	79.38	79.20	1	20,637	0.00%
2022/12/28	16	80.82	8	79.76	79.00	8	20,583	0.04%
2022/12/27	32	82.97	29	83.90	82.10	3	20,463	0.01%
2022/12/26	30.1	84.70	6	83.80	82.40	24.1	20,553	0.12%
2022/12/23	26	85.19	31	85.70	86.20	-5	20,344	-0.02%
2022/12/22	17	84.97	48.8	85.46	87.20	-31.8	19,732	-0.16%
2022/12/21	11.3	78.83	16	78.84	79.80	-4.7	18,579	-0.03%
2022/12/20	10	78.04	7	77.37	76.70	3	18,285	0.02%
2022/12/19	8	78.96	11	77.25	76.20	-3	18,086	-0.02%
2022/12/16	21	75.41	39	76.73	78.80	-18	17,509	-0.10%
2022/12/15	3	72.07	21	71.53	72.50	-18	16,827	-0.11%
2022/12/14	2	69.55	0	0.00	70.70	2	17,223	0.01%
2022/12/13	0	0.00	2	70.40	70.30	-2	17,331	-0.01%
2022/12/12	9	69.61	4	69.60	69.30	5	17,584	0.03%
2022/12/09	4	69.58	3	69.93	70.10	1	17,814	0.01%
2022/12/08	24	68.80	6	68.70	68.60	18	18,088	0.10%
2022/12/07	5	70.22	3	70.20	69.10	2	18,250	0.01%
2022/12/06	6	71.65	0	0.00	70.60	6	18,254	0.03%
2022/12/05	1	74.60	1	75.00	74.30	0	18,390	0.00%
2022/12/01	6	76.37	8	76.35	75.30	-2	18,774	-0.01%
2022/11/30	4	75.43	5	75.48	76.10	-1	18,698	-0.01%
2022/11/29	2	73.65	2	74.60	74.70	0	18,769	0.00%
2022/11/28	12	73.15	2	72.90	72.90	10	18,998	0.05%
2022/11/25	4	76.10	10	76.46	74.90	-6	18,973	-0.03%
2022/11/24	7	73.26	10	73.76	75.40	-3	19,000	-0.02%
2022/11/23	3	70.53	1	71.00	71.10	2	18,785	0.01%
2022/11/22	2	69.70	15	69.10	69.10	-13	18,934	-0.07%
2022/11/21	13	71.15	12	70.13	69.50	1	18,878	0.01%
2022/11/18	6	74.33	0	0.00	71.80	6	18,843	0.03%
2022/11/17	13	74.65	2	74.20	74.20	11	18,944	0.06%
2022/11/16	2	74.80	6	74.82	75.30	-4	18,910	-0.02%
2022/11/15	16	73.51	13	73.71	74.60	3	18,998	0.02%
2022/11/14	2	74.30	0	0.00	74.10	2	18,805	0.01%
2022/11/11	10	75.12	8.1	74.03	73.50	2	18,698	0.01%
2022/11/10	7	73.39	15	73.46	74.40	-8	18,395	-0.04%
2022/11/09	2	71.85	2	72.20	72.00	0	18,244	0.00%
2022/11/08	25	71.79	21	71.73	70.40	4	18,282	0.02%
2022/11/07	2	68.10	8.3	69.53	70.00	-6.3	18,009	-0.03%
2022/11/04	9.1	66.07	5	67.10	66.60	4.1	17,759	0.02%
2022/11/03	12.1	65.04	11	65.64	65.80	1.1	17,605	0.01%
2022/11/02	34.1	67.28	44	67.03	66.50	-9.9	17,748	-0.06%
2022/11/01	15	67.07	4	66.18	66.00	11	17,590	0.06%
2022/10/31	1	67.10	0	0.00	67.70	1	17,596	0.01%
2022/10/27	10	68.80	10.1	69.55	70.50	-0.1	17,529	0.00%
2022/10/26	6	66.88	5.1	68.70	69.20	1	17,483	0.01%
2022/10/24	0	68.80	6	69.75	68.50	-6	17,586	-0.03%
2022/10/21	0	0.00	10	67.30	66.50	-10	17,570	-0.06%
2022/10/20	0	67.10	0	0.00	66.90	0	17,578	0.00%
2022/10/19	2	68.27	20	68.60	67.90	-18.1	17,706	-0.10%
2022/10/18	0	0.00	20.3	67.09	67.00	-20.3	17,674	-0.11%
2022/10/17	17	63.05	1	62.80	64.90	16	17,705	0.09%
2022/10/14	0	0.00	1	69.50	68.80	-1	17,512	-0.01%
2022/10/13	1.2	67.49	2	67.55	65.40	-0.8	17,873	0.00%
2022/10/12	0	0.00	1	68.50	68.30	-1	18,252	-0.01%
2022/10/11	37	72.58	20	72.30	72.20	17	18,103	0.09%
2022/10/07	5	73.30	15	74.11	73.20	-10	17,998	-0.06%
2022/10/06	6	71.33	13	72.68	73.60	-7	18,048	-0.04%
2022/10/05	5	73.02	8	73.24	72.90	-3	18,103	-0.02%
2022/10/04	7	72.13	14	71.66	71.60	-7	18,225	-0.04%
2022/10/03	5	68.83	18	70.62	70.30	-13	18,110	-0.07%
2022/09/30	7	64.44	13	65.35	66.80	-6	17,994	-0.03%
2022/09/29	6.1	66.67	12	67.82	66.50	-6	17,966	-0.03%
2022/09/28	7	68.29	15	66.81	65.70	-8	17,990	-0.04%
2022/09/27	3	70.67	2	71.34	71.00	1	18,355	0.01%
2022/09/26	17.7	71.52	23.1	69.92	69.40	-5.4	18,480	-0.03%
2022/09/23	5	75.50	5.1	76.60	74.90	-0.1	18,620	0.00%
2022/09/22	14.2	76.03	5	75.92	74.70	9.2	18,861	0.05%
2022/09/21	7	75.47	20.6	76.94	78.30	-13.6	19,104	-0.07%
2022/09/20	10	75.20	10	75.50	75.10	0	19,163	0.00%
2022/09/19	17	77.39	6	74.75	74.10	11	19,630	0.06%
2022/09/16	12.2	79.06	11	79.32	80.70	1.2	19,925	0.01%
2022/09/15	7.1	80.55	9.2	81.69	80.70	-2	20,286	-0.01%
2022/09/14	6	76.77	6	77.83	79.10	0	20,546	0.00%
2022/09/13	8.1	77.98	9	78.29	77.70	-0.9	20,614	0.00%
2022/09/12	7.1	75.75	17.1	77.55	76.90	-10	20,925	-0.05%
2022/09/08	14	73.60	13.2	73.40	74.10	0.8	20,836	0.00%
2022/09/07	9	74.81	9	74.13	74.50	0	20,908	0.00%
2022/09/06	1	77.60	7	77.74	76.80	-6	20,750	-0.03%
2022/09/05	7	76.39	3	76.20	76.20	4	20,692	0.02%
2022/09/02	25.4	80.98	16.3	79.86	78.00	9.1	20,581	0.04%
2022/09/01	9.4	84.68	8	84.54	83.70	1.4	20,346	0.01%
2022/08/31	23	84.13	14.7	84.48	86.80	8.3	20,415	0.04%
2022/08/30	11.2	86.45	3	86.50	86.10	8.2	20,129	0.04%
2022/08/29	17.1	86.70	10	87.89	86.30	7.1	20,111	0.04%
2022/08/26	7	93.43	0	0.00	93.10	7	20,046	0.03%
2022/08/25	3	92.30	2	91.90	92.80	1	20,010	0.00%
2022/08/24	8	92.94	10.5	92.02	91.30	-2.5	20,068	-0.01%
2022/08/23	3	95.17	0	0.00	94.60	3	20,090	0.01%
2022/08/22	11	96.26	5	95.12	95.10	6	20,154	0.03%
2022/08/19	6	102.00	1	101.00	100.50	5	20,021	0.02%
2022/08/17	0	0.00	2	101.75	101.50	-2	20,697	-0.01%
2022/08/16	5	99.94	0	0.00	99.90	5	21,251	0.02%
2022/08/15	14	101.29	10	101.30	101.50	4	21,871	0.02%
2022/08/12	1	103.50	1	104.00	104.50	0	21,770	0.00%
2022/08/11	5	103.80	3	103.67	103.00	2	21,901	0.01%
2022/08/10	19	104.55	4	105.25	103.00	15	21,885	0.07%
2022/08/09	6	105.08	39	105.47	105.00	-33	21,937	-0.15%
2022/08/08	1	107.50	2	107.50	107.50	-1	21,826	0.00%
2022/08/05	5	106.60	9	107.28	107.50	-4	21,846	-0.02%
2022/08/04	17	102.79	13	102.46	104.00	4	21,921	0.02%
2022/08/03	1	104.00	0	0.00	104.50	1	21,955	0.00%
2022/08/02	1	103.50	0	0.00	105.00	1	22,088	0.00%
2022/08/01	3	106.50	4	107.13	107.50	-1	22,109	0.00%
2022/07/29	8	106.81	16.2	107.03	107.00	-8.2	22,202	-0.04%
2022/07/28	14	102.93	2	102.50	102.00	12	22,118	0.05%
2022/07/27	22	102.95	14	103.50	104.50	8	22,091	0.04%
2022/07/26	15.5	102.89	0	0.00	100.50	15.5	22,099	0.07%
2022/07/25	5	104.40	5	104.00	104.00	0	21,952	0.00%
2022/07/22	6.2	106.03	7	106.29	106.50	-0.8	21,993	0.00%
2022/07/21	3.1	106.00	4	106.13	105.50	-0.9	22,013	0.00%
2022/07/20	22.2	107.24	3	104.67	103.50	19.2	21,989	0.09%
2022/07/19	1.2	126.83	14.1	127.21	131.00	-12.9	21,598	-0.06%
2022/07/18	4.1	119.88	3	120.67	121.00	1.1	21,147	0.01%
2022/07/15	1	118.00	7	117.71	117.00	-6	21,144	-0.03%
2022/07/14	5	114.00	10	116.85	118.50	-5	21,219	-0.02%
2022/07/13	3.2	115.06	22	115.59	113.50	-18.8	21,063	-0.09%
2022/07/12	12.3	113.09	4	112.63	112.00	8.3	20,966	0.04%
2022/07/11	3	120.00	2	120.25	120.50	1	20,719	0.00%
2022/07/08	7.5	119.67	12.2	120.33	120.50	-4.7	20,675	-0.02%
2022/07/07	6.2	113.55	9	115.83	116.50	-2.8	20,505	-0.01%
2022/07/06	9	115.11	3	114.50	113.50	6	20,500	0.03%
2022/07/05	16	114.38	17	115.44	116.00	-1	20,405	0.00%
2022/07/04	3	113.00	3	114.00	115.50	0	19,948	0.00%
2022/07/01	14	116.54	9	115.33	111.00	5	19,836	0.03%
2022/06/30	2	118.75	2	117.75	119.00	0	19,480	0.00%
2022/06/29	8	122.00	3	120.33	120.00	5	19,155	0.03%
2022/06/28	13	125.92	4	127.00	128.00	9	18,787	0.05%
2022/06/27	8	123.69	8	125.88	128.00	0	18,412	0.00%
2022/06/24	16	114.59	17	115.29	116.50	-1	17,937	-0.01%
2022/06/23	27	115.48	25	114.22	110.50	2	17,617	0.01%
2022/06/22	10	116.95	12	120.13	120.00	-2	17,276	-0.01%
2022/06/21	0	0.00	0.1	123.50	123.50	-0.1	16,758	0.00%
2022/06/20	6	124.42	6	122.67	119.50	0	16,534	0.00%
2022/06/17	4	130.63	12	130.71	131.00	-8	16,156	-0.05%
2022/06/16	6.6	135.47	1	132.50	131.00	5.6	15,984	0.04%
2022/06/15	2	141.00	0	0.00	140.50	2	16,030	0.01%
2022/06/14	4	142.63	0	0.00	143.00	4	16,380	0.02%
2022/06/13	11	143.77	1	143.00	143.00	10	17,312	0.06%
2022/06/10	7	151.29	2	151.00	150.00	5	17,735	0.03%
2022/06/09	15	156.30	1	155.00	155.00	14	17,977	0.08%
2022/06/08	1	160.50	0	0.00	161.50	1	18,124	0.01%
2022/06/07	1	159.50	1	160.00	159.00	0	18,565	0.00%
2022/06/06	4	159.63	2	162.75	158.50	2	19,086	0.01%
2022/06/02	2	159.50	1	158.50	158.50	1	19,672	0.01%
2022/06/01	2	161.00	12	160.42	159.50	-10	20,734	-0.05%
2022/05/31	10	156.75	3	157.00	157.00	7	22,047	0.03%
2022/05/30	12.3	159.68	7	160.86	158.50	5.3	22,405	0.02%
2022/05/27	2.5	159.00	1	160.50	160.50	1.5	22,706	0.01%
2022/05/26	15	159.67	10	160.05	156.50	5	23,032	0.02%
2022/05/25	17	160.59	16	160.50	160.50	1	23,196	0.00%
2022/05/24	11	164.32	6.1	162.78	161.50	4.9	23,415	0.02%
2022/05/23	7	162.07	93	160.75	163.50	-86	23,452	-0.37%
2022/05/20	3	147.17	10	148.00	149.00	-7	23,616	-0.03%
2022/05/19	4	141.63	10	145.00	146.00	-6	24,528	-0.02%
2022/05/18	2	144.50	2	145.75	147.50	0	25,491	0.00%
2022/05/17	6	145.33	2	145.00	143.00	4	26,034	0.02%
2022/05/16	6	149.50	3	152.33	148.00	3	26,380	0.01%
2022/05/13	10	152.00	4.2	152.60	153.50	5.8	26,755	0.02%
2022/05/12	9.2	149.85	7	152.36	148.50	2.2	27,852	0.01%
2022/05/11	1	152.50	0	0.00	151.50	1	28,048	0.00%
2022/05/10	2	151.00	0.2	151.50	151.50	1.8	28,426	0.01%
2022/05/09	3	151.50	3	148.67	148.00	0	28,842	0.00%
2022/05/06	4.1	148.09	2	151.50	151.50	2.1	29,843	0.01%
2022/05/05	1	151.00	16	152.22	153.00	-15	29,960	-0.05%
2022/05/04	2	148.75	11	149.82	148.50	-9	29,923	-0.03%
2022/05/03	8.2	144.23	5	144.50	146.00	3.2	30,123	0.01%
2022/04/29	2	147.50	17.6	146.26	146.00	-15.6	30,426	-0.05%
2022/04/28	10.1	143.91	6	142.42	142.00	4.1	30,615	0.01%
2022/04/27	9.1	143.32	4	143.00	144.00	5.1	30,648	0.02%
2022/04/26	7	145.93	2	147.00	145.00	5	30,761	0.02%
2022/04/25	10	149.55	1	148.00	148.00	9	30,860	0.03%
2022/04/22	3	156.00	2	156.25	156.00	1	30,890	0.00%
2022/04/21	2	158.25	4	158.25	157.50	-2	31,098	-0.01%
2022/04/20	2.1	156.48	6	156.58	155.50	-3.9	31,348	-0.01%
2022/04/19	2	153.50	21.4	155.79	156.00	-19.4	31,482	-0.06%
2022/04/18	17	152.24	17	152.26	151.00	0	31,728	0.00%
2022/04/15	4.1	155.11	1	155.00	155.00	3.1	32,036	0.01%
2022/04/14	2.1	158.62	1	154.50	154.50	1.1	32,163	0.00%
2022/04/13	1	155.50	5	156.50	158.00	-4	32,253	-0.01%
2022/04/12	7.5	148.60	9.1	151.63	153.00	-1.6	32,311	0.00%
2022/04/11	1	155.00	0	0.00	151.50	1	32,351	0.00%
2022/04/08	12	154.17	10	152.50	154.00	2	32,947	0.01%
2022/04/07	18.1	152.23	15	151.17	149.50	3.1	33,063	0.01%
2022/04/06	2	154.75	2	154.00	156.00	0	33,093	0.00%
2022/04/01	2.5	159.30	3.2	159.09	160.00	-0.7	33,478	0.00%
2022/03/30	1.2	159.75	5	158.80	160.00	-3.8	33,688	-0.01%
2022/03/29	4	157.25	4	154.63	154.50	0	33,769	0.00%
2022/03/28	8	155.38	2.1	155.71	156.00	5.9	34,092	0.02%
2022/03/25	19.4	154.92	15	155.70	153.50	4.4	34,467	0.01%
2022/03/24	4	161.25	0	0.00	160.00	4	34,857	0.01%
2022/03/23	5	164.10	3	164.50	163.00	2	35,566	0.01%
2022/03/22	5	164.60	2	162.50	162.50	3	36,222	0.01%
2022/03/21	2	163.25	3	163.67	163.00	-1	37,126	0.00%
2022/03/18	32	163.02	16	161.78	163.00	16	38,261	0.04%
2022/03/17	6.1	163.37	4	164.25	168.00	2.1	38,841	0.01%
2022/03/16	40	165.80	7	166.43	161.50	33	39,919	0.08%
2022/03/15	22	176.57	6	179.42	172.50	16	39,944	0.04%
2022/03/14	5	178.60	7.1	180.79	182.00	-2.1	41,030	0.00%
2022/03/11	23.1	176.00	11.1	176.05	175.00	12	42,473	0.03%
2022/03/10	16	178.84	12	177.84	176.50	4	43,249	0.01%
2022/03/09	16	174.25	14	174.25	174.00	2	43,857	0.00%
2022/03/08	24	173.77	16	172.72	170.50	8	44,460	0.02%
2022/03/07	42	186.51	28	188.55	180.00	14	43,865	0.03%
2022/03/04	74.1	194.95	70.1	196.62	192.00	4	43,042	0.01%
2022/03/03	28	193.98	34.5	194.57	192.00	-6.5	41,921	-0.02%
2022/03/02	8	192.38	7	190.50	190.50	1	41,774	0.00%
2022/03/01	5	191.40	19	192.73	193.00	-14	41,636	-0.03%
2022/02/25	10	186.70	11	186.86	187.00	-1	41,391	0.00%
2022/02/24	33	186.24	30	185.72	182.00	3	41,218	0.01%
2022/02/23	14	189.11	33	188.50	190.00	-19	40,843	-0.05%
2022/02/22	45.1	183.33	23	184.22	181.50	22.1	40,488	0.05%
2022/02/21	35.1	197.06	33	198.09	195.00	2.1	39,762	0.01%
2022/02/18	39.1	187.09	60.8	190.95	194.50	-21.8	39,031	-0.06%
2022/02/17	25.7	184.43	21	187.07	183.00	4.7	38,225	0.01%
2022/02/16	7.1	183.43	15	184.00	183.50	-7.9	37,912	-0.02%
2022/02/15	17.1	180.47	18	180.53	178.50	-1	38,206	0.00%
2022/02/14	36.2	179.71	59.1	180.39	180.00	-22.9	38,783	-0.06%
2022/02/11	21	172.69	12	175.29	172.00	9	38,390	0.02%
2022/02/10	9	172.56	19	174.34	175.50	-10	39,037	-0.03%
2022/02/09	38	173.89	35	174.76	173.50	3	39,741	0.01%
2022/02/08	28	171.82	18	170.44	172.00	10	39,830	0.03%
2022/02/07	12	152.63	22	159.18	162.00	-10	39,996	-0.03%
2022/01/26	14.1	148.64	5	148.60	147.50	9.1	41,239	0.02%
2022/01/25	12	148.38	2	145.75	145.50	10	41,581	0.02%
2022/01/24	4	149.50	13	149.42	153.00	-9	41,813	-0.02%
2022/01/21	17	155.71	3	151.50	151.50	14	42,137	0.03%
2022/01/20	4	162.13	6	161.92	161.00	-2	42,290	0.00%
2022/01/19	9	161.50	5	162.90	161.50	4	42,524	0.01%
2022/01/18	8	166.50	8	166.63	166.00	0	42,715	0.00%
2022/01/17	9	168.33	3	166.00	166.00	6	43,550	0.01%
2022/01/14	21	171.12	20	169.15	173.50	1	44,029	0.00%
2022/01/13	9	172.67	10	172.30	168.50	-1	44,460	0.00%
2022/01/12	24	179.79	27	179.15	176.00	-3	44,725	-0.01%
2022/01/11	34	181.72	39	181.63	181.50	-5	45,521	-0.01%
2022/01/10	19	183.13	13	180.88	179.50	6	46,605	0.01%
2022/01/07	17	188.26	11	187.32	187.50	6	47,315	0.01%
2022/01/06	5.4	192.11	8.2	191.74	191.00	-2.8	48,866	-0.01%
2022/01/05	14	192.00	13	190.81	191.00	1	49,726	0.00%
2022/01/04	12	187.29	17	187.35	191.50	-5	50,499	-0.01%
2022/01/03	70	194.31	76.5	188.35	187.50	-6.5	51,296	-0.01%
2021/12/30	11	200.05	8	198.88	198.50	3	51,827	0.01%
2021/12/29	6	201.33	6	201.50	201.00	0	52,778	0.00%
2021/12/28	57	202.41	57.1	203.41	200.50	-0.1	54,654	0.00%
2021/12/27	7	199.21	6.2	199.16	199.00	0.8	55,451	0.00%
2021/12/24	14	201.39	8.4	199.46	199.00	5.6	56,326	0.01%
2021/12/23	89.2	204.38	91	204.34	200.00	-1.8	56,322	0.00%
2021/12/22	17.5	203.59	15.2	204.12	204.00	2.3	56,540	0.00%
2021/12/21	11	200.91	30.7	202.51	207.00	-19.7	56,543	-0.03%
2021/12/20	22	198.70	13	199.04	199.00	9	56,620	0.02%
2021/12/17	25	202.60	25.5	201.16	200.00	-0.5	56,644	0.00%
2021/12/16	24.1	200.09	27.6	199.11	196.50	-3.5	56,315	-0.01%
2021/12/15	51	195.31	52	195.99	199.00	-1	56,196	0.00%
2021/12/14	34	197.69	77	191.17	189.50	-43	56,156	-0.08%
2021/12/13	82	207.57	93.3	203.44	201.50	-11.3	55,319	-0.02%
2021/12/10	164	204.82	135.3	209.09	210.50	28.7	55,553	0.05%	大買/大賣/
2021/12/09	66.4	200.14	66.2	202.57	208.00	0.2	54,894	0.00%
2021/12/08	64.1	199.48	78.2	197.90	197.00	-14.1	54,715	-0.03%
2021/12/07	47.1	182.33	72.3	185.68	191.00	-25.2	54,241	-0.05%
2021/12/06	10.1	173.96	22.4	175.09	176.50	-12.3	53,587	-0.02%
2021/12/03	30.1	169.37	16	169.38	164.50	14.1	53,625	0.03%
2021/12/02	16.1	161.78	42.5	167.63	169.50	-26.4	53,692	-0.05%
2021/12/01	6	155.00	6.1	155.31	154.50	-0.1	53,099	0.00%
2021/11/30	13	156.50	20.1	155.67	156.50	-7.1	53,553	-0.01%
2021/11/29	24	152.21	20.1	152.35	153.00	3.9	54,150	0.01%
2021/11/26	23.1	154.45	10	155.70	152.00	13.1	55,260	0.02%
2021/11/25	8	155.50	11	157.14	157.50	-3	55,943	-0.01%
2021/11/24	10	154.30	8.2	153.41	154.00	1.8	56,530	0.00%
2021/11/23	16	155.69	20	156.70	154.00	-4	58,328	-0.01%
2021/11/22	37.1	155.73	30	157.52	154.50	7.1	60,206	0.01%
2021/11/19	54.7	156.33	21	158.21	156.00	33.7	61,871	0.05%
2021/11/18	6	158.92	5	161.30	160.50	1	64,140	0.00%
2021/11/17	9	156.17	10	157.90	158.50	-1	66,010	0.00%
2021/11/16	2	158.53	10	161.50	161.00	-8	67,378	-0.01%
2021/11/15	19	160.11	20.6	158.90	157.00	-1.6	69,856	0.00%
2021/11/12	100.1	159.03	103	161.30	159.00	-2.9	71,211	0.00%	大賣/
2021/11/11	65.1	170.11	25.5	165.47	159.50	39.6	71,484	0.06%
2021/11/10	127	183.86	147.3	181.63	177.00	-20.3	72,107	-0.03%	大買/大賣/
2021/11/09	103	186.44	80.1	184.57	183.50	23	73,224	0.03%	大買/
2021/11/08	192.9	182.66	199.1	183.63	190.00	-6.2	73,787	-0.01%	大買/大賣/
2021/11/05	80.1	174.21	83	175.77	178.00	-2.9	74,735	0.00%
2021/11/04	158.2	177.13	113	177.19	174.50	45.2	76,083	0.06%	大買/大賣/
2021/11/03	63	165.67	124.3	173.66	171.50	-61.3	76,323	-0.08%	大賣/
2021/11/02	70	161.51	65	161.38	161.00	5	76,868	0.01%
2021/11/01	148.1	161.69	123	159.75	158.50	25.1	77,612	0.03%	大買/大賣/
2021/10/29	59	157.49	117	159.02	160.00	-58	78,267	-0.07%	大賣/
2021/10/28	110.1	154.58	115	156.15	153.50	-4.9	79,584	-0.01%	大買/大賣/
2021/10/27	33.2	155.08	78.2	153.90	153.00	-45	82,036	-0.05%
2021/10/26	79.2	158.57	72.5	157.18	157.00	6.7	84,992	0.01%
2021/10/25	56.2	157.94	83.1	158.46	157.50	-26.9	87,571	-0.03%
2021/10/22	73	154.67	74	153.68	152.50	-1	90,066	0.00%
2021/10/21	99	161.93	97	163.42	159.00	2	91,770	0.00%
2021/10/20	87	161.24	85	162.37	159.50	2	92,550	0.00%
2021/10/19	64	159.67	61.2	161.55	158.00	2.9	94,278	0.00%
2021/10/18	84	154.88	77	151.28	160.00	7	96,471	0.01%
2021/10/15	288	163.47	256	160.94	161.00	32	97,931	0.03%	大買/大賣/
2021/10/14	60	161.43	64	162.08	164.50	-4	98,982	0.00%
2021/10/13	42	158.61	45	155.83	155.00	-3	99,248	0.00%
2021/10/12	67	158.37	15	156.17	153.50	52	101,711	0.05%
2021/10/08	81	167.31	67	166.35	169.50	14	102,911	0.01%
2021/10/07	13	171.46	28	172.86	171.50	-15	105,121	-0.01%
2021/10/06	170	166.44	172	163.23	161.50	-2	106,167	0.00%	大買/大賣/
2021/10/05	13	164.42	12	165.33	173.00	1	107,309	0.00%
2021/10/04	35.2	168.04	23	169.78	165.50	12.2	108,342	0.01%
2021/10/01	150	188.21	123	185.15	183.50	27	110,613	0.02%	大買/大賣/
2021/09/30	3	201.67	5	202.60	203.50	-2	112,158	0.00%
2021/09/29	26	201.63	17.2	201.20	200.50	8.8	113,993	0.01%
2021/09/28	30	202.17	17	202.32	203.50	13	115,755	0.01%
2021/09/27	82.1	212.92	77	210.58	208.00	5.1	117,732	0.00%
2021/09/24	10	213.10	21.2	214.45	215.00	-11.2	121,860	-0.01%
2021/09/23	1	210.00	4	209.00	207.50	-3	123,853	0.00%
2021/09/22	12.1	204.51	8	205.06	203.00	4.1	127,961	0.00%
2021/09/17	18	206.81	29	207.62	210.00	-11	129,019	-0.01%
2021/09/16	25	203.12	12	202.34	200.50	13	131,239	0.01%
2021/09/15	24	201.69	29	201.10	205.00	-5	132,972	0.00%
2021/09/14	34	205.24	14	203.96	201.50	20	136,191	0.01%
2021/09/13	27	213.43	18	212.58	210.00	9	138,442	0.01%
2021/09/10	28.1	210.28	28	212.23	211.50	0.1	139,336	0.00%
2021/09/09	33.1	208.18	19	207.26	207.50	14.1	140,530	0.01%
2021/09/08	34	212.05	28.1	214.51	213.00	5.9	141,059	0.00%
2021/09/07	16	205.69	32	208.31	209.50	-16	141,359	-0.01%
2021/09/06	64.2	218.60	32	219.75	211.00	32.2	140,707	0.02%
2021/09/03	15.2	234.76	12	229.18	222.00	3.1	140,444	0.00%
2021/09/02	16	238.97	24.1	237.47	235.50	-8.1	139,951	-0.01%
2021/09/01	122.1	241.57	105.1	234.98	235.00	17	139,269	0.01%	大買/大賣/
2021/08/31	36	247.82	20	247.98	248.00	16	138,045	0.01%
2021/08/30	50	253.67	52	254.49	249.00	-2	137,102	0.00%
2021/08/27	85.1	252.69	72	256.45	252.00	13.1	136,378	0.01%
2021/08/26	104.1	257.29	92	256.05	258.00	12	134,570	0.01%	大買/
2021/08/25	49	252.71	78.4	258.67	262.00	-29.3	132,823	-0.02%
2021/08/24	53.8	250.30	46	247.75	244.00	7.8	131,087	0.01%
2021/08/23	28	241.45	54.4	245.86	248.00	-26.4	129,142	-0.02%
2021/08/20	34.5	218.24	29	219.91	225.50	5.4	129,352	0.00%
2021/08/19	130.1	222.76	121	220.67	213.00	9.1	130,804	0.01%	大買/大賣/
2021/08/18	17.1	211.74	36.1	218.15	226.00	-19	129,864	-0.01%
2021/08/17	49.1	213.16	45	208.70	205.50	4.1	130,875	0.00%
2021/08/16	59	214.35	70	214.56	215.00	-11	131,847	-0.01%
2021/08/13	39	227.28	31	225.16	215.00	8	131,260	0.01%
2021/08/12	62	219.69	70	220.39	230.00	-8	131,665	-0.01%
2021/08/11	142	218.52	136	218.48	217.00	6	131,247	0.00%	大買/大賣/
2021/08/10	64	226.41	67	226.57	225.00	-3	129,537	0.00%
2021/08/09	26	234.42	22	234.00	229.00	4	128,839	0.00%
2021/08/06	65	231.12	117	234.79	231.00	-52	128,536	-0.04%	大賣/
2021/08/05	63.1	227.02	49.3	224.48	221.00	13.8	127,154	0.01%
2021/08/04	33	233.35	38	233.47	233.00	-5	126,543	0.00%
2021/08/03	103	231.64	88	232.39	229.00	15	126,639	0.01%	大買/
2021/08/02	93	222.43	98	226.66	232.00	-5	125,565	0.00%
2021/07/30	183	246.18	58.2	240.86	223.50	124.8	123,176	0.10%	大買/鉅額交易
2021/07/29	93	237.93	121.1	239.11	248.00	-28.1	120,666	-0.02%	大賣/
2021/07/28	79	207.53	123.2	211.22	225.50	-44.2	118,502	-0.04%	大賣/
2021/07/27	68.5	207.11	78.1	205.89	205.00	-9.6	116,098	-0.01%
2021/07/26	75	229.76	33	223.42	216.50	42	115,006	0.04%
2021/07/23	100.2	243.32	127	243.67	240.00	-26.8	113,819	-0.02%	大賣/
2021/07/22	117	224.75	107.1	229.21	240.00	9.9	112,099	0.01%	大買/大賣/
2021/07/21	80.4	249.90	49.1	250.56	238.50	31.2	109,689	0.03%
2021/07/20	90.1	270.17	53	270.26	260.50	37	107,231	0.03%
2021/07/19	42.3	289.25	37.1	290.07	286.00	5.2	105,706	0.00%
2021/07/16	90.1	290.33	70	291.86	286.00	20	105,178	0.02%
2021/07/15	36	268.47	59.2	269.40	278.50	-23.2	102,364	-0.02%
2021/07/14	88.2	252.42	110.3	252.99	253.50	-22.1	101,196	-0.02%	大賣/
2021/07/13	131.2	281.31	92	281.56	258.50	39.1	98,531	0.04%	大買/
2021/07/12	89.1	290.39	141.1	290.41	287.00	-52	96,744	-0.05%	大賣/
2021/07/09	173.5	290.07	101.1	289.36	275.00	72.4	94,700	0.08%	大買/大賣/
2021/07/08	109.1	280.81	145.9	284.05	304.00	-36.8	92,400	-0.04%	大買/大賣/
2021/07/07	117.3	289.47	111.1	290.88	276.50	6.2	89,534	0.01%	大買/大賣/
2021/07/06	55.4	309.08	48.4	310.78	296.00	7	87,537	0.01%
2021/07/05	72.1	311.82	83	309.99	302.00	-10.9	85,714	-0.01%
2021/07/02	82.1	337.16	67.2	329.18	326.50	14.9	83,762	0.02%
2021/07/01	144.6	337.78	135	342.79	336.00	9.6	81,705	0.01%	大買/大賣/
2021/06/30	99	308.01	128	312.09	321.00	-29	77,304	-0.04%	大賣/
2021/06/29	150.4	308.65	98	310.26	292.00	52.4	75,146	0.07%	大買/
2021/06/28	53.1	289.28	62.1	297.92	300.00	-9	71,395	-0.01%
2021/06/25	108	264.35	152.3	267.55	273.00	-44.3	70,194	-0.06%	大買/大賣/
2021/06/24	54	240.62	52	243.45	248.50	2	67,663	0.00%
2021/06/23	136	245.79	102.1	249.18	226.00	33.9	65,883	0.05%	大買/大賣/
2021/06/22	68	265.37	48	266.17	251.00	20	61,674	0.03%
2021/06/21	69.3	241.35	84.1	245.51	249.00	-14.8	58,851	-0.03%
2021/06/18	124	212.40	146	218.45	226.50	-22	58,156	-0.04%	大買/大賣/
2021/06/17	104.3	206.43	71	205.46	206.00	33.3	56,643	0.06%	大買/
2021/06/16	61.2	205.95	48	209.64	205.50	13.2	55,154	0.02%
2021/06/15	22	187.52	5.2	191.12	191.50	16.8	53,839	0.03%
2021/06/11	3	164.00	12	171.67	174.50	-9	53,432	-0.02%
2021/06/10	5	153.00	2.1	153.79	159.00	2.9	53,228	0.01%
2021/06/09	8.1	160.64	0	0.00	160.00	8.1	53,324	0.02%
2021/06/08	1	159.50	29	159.09	165.00	-28	53,404	-0.05%
2021/06/07	5	148.60	6	152.67	153.00	-1	53,464	0.00%
2021/06/04	3.1	158.08	12	156.04	155.50	-8.9	53,521	-0.02%
2021/06/03	6.1	161.99	4	163.00	161.00	2.1	53,592	0.00%
2021/06/02	7	162.82	5	166.80	160.00	2	53,515	0.00%
2021/06/01	2.1	157.73	4.2	153.98	159.50	-2.1	53,205	0.00%
2021/05/31	13.6	149.09	4	156.00	145.00	9.6	53,006	0.02%
2021/05/28	48.2	148.31	48.9	150.24	154.50	-0.7	52,533	0.00%
2021/05/27	45	136.32	43	139.30	140.50	2	50,723	0.00%
2021/05/26	35	122.09	58	123.77	128.00	-23	47,866	-0.05%
2021/05/25	55	124.53	39	120.60	116.50	16	46,237	0.03%
2021/05/24	26.3	120.39	21	121.62	125.00	5.3	43,825	0.01%
2021/05/21	11	111.27	21	113.90	114.00	-10	42,234	-0.02%
2021/05/20	23	96.82	32	100.59	104.00	-9	41,724	-0.02%
2021/05/19	39	93.95	6	93.47	94.60	33	39,609	0.08%
2021/05/18	14	82.44	20	85.39	86.00	-6	39,042	-0.02%
2021/05/17	29	78.96	40	77.13	78.20	-11	38,911	-0.03%
2021/05/14	20	77.35	47.1	78.18	81.60	-27.1	37,764	-0.07%
2021/05/13	18	82.82	4	83.48	80.10	14	36,679	0.04%
2021/05/12	18	90.71	31	91.46	88.90	-13	36,346	-0.04%
2021/05/11	37	100.22	12	101.06	98.70	25	36,361	0.07%
2021/05/10	14	99.40	21	99.03	101.50	-7	35,317	-0.02%
2021/05/07	8	88.89	5	89.00	92.30	3	34,558	0.01%
2021/05/06	49	91.39	30	92.80	89.90	19	34,312	0.06%
2021/05/05	9	92.77	15	92.95	92.50	-6	33,721	-0.02%
2021/05/04	16	95.74	10	94.97	91.40	6	33,189	0.02%
2021/05/03	19	101.32	29	100.74	101.50	-10	32,428	-0.03%
2021/04/29	1	91.50	3	93.50	94.70	-2	31,563	-0.01%
2021/04/28	25	95.48	34	94.16	92.50	-9	31,936	-0.03%
2021/04/27	5	91.84	15	93.75	91.20	-10	31,941	-0.03%
2021/04/26	1	87.40	10	89.85	90.20	-9	31,963	-0.03%
2021/04/23	10	84.27	4.1	86.20	82.00	5.9	32,715	0.02%
2021/04/22	49	94.54	39.1	95.59	85.80	9.9	32,945	0.03%
2021/04/21	3	86.10	87.1	88.43	89.60	-84.1	32,068	-0.26%
2021/04/20	135	80.75	24	80.86	81.50	111	31,928	0.35%	大買/鉅額交易
2021/04/19	17	77.68	17	80.10	80.60	0	32,264	0.00%
2021/04/16	34	68.41	41	70.67	73.30	-7	32,430	-0.02%
2021/04/15	0	0.00	5.2	65.50	66.70	-5.2	32,892	-0.02%
2021/04/14	21	65.38	19	64.43	65.30	2	34,186	0.01%
2021/04/13	21.2	64.55	81	65.02	64.30	-59.9	34,459	-0.17%
2021/04/12	75	63.06	9	62.28	64.00	66	35,159	0.19%
2021/04/09	2	58.20	4	56.30	58.20	-2	36,862	-0.01%
2021/04/08	1	59.30	3	58.40	58.90	-2	37,908	-0.01%
2021/04/07	3	57.73	4	57.88	58.70	-1	39,236	0.00%
2021/04/06	1	57.30	6	56.90	57.40	-5	42,280	-0.01%
2021/04/01	8	56.41	9	56.52	55.90	-1	43,279	0.00%
2021/03/31	11	55.85	10	56.27	55.10	1	44,129	0.00%
2021/03/30	9	54.61	11	54.49	54.60	-2	44,067	0.00%
2021/03/29	13	54.59	21	54.87	55.40	-8	44,720	-0.02%
2021/03/26	2	50.05	2	50.65	52.90	0	46,649	0.00%
2021/03/25	4	50.74	0	0.00	49.90	4	47,659	0.01%
2021/03/24	5	52.24	0	0.00	52.00	5	48,732	0.01%
2021/03/23	12.1	53.54	3	54.87	51.70	9.1	48,863	0.02%
2021/03/22	2	54.15	23	54.27	54.50	-21	48,009	-0.04%
2021/03/19	11	49.31	3	49.20	49.55	8	47,755	0.02%
2021/03/18	2	49.45	5	49.86	49.95	-3	48,015	-0.01%
2021/03/17	5	48.85	2	49.15	49.00	3	48,441	0.01%
2021/03/16	2.2	48.39	1	48.45	48.65	1.2	48,956	0.00%
2021/03/15	2	48.35	1	49.00	48.70	1	49,649	0.00%
2021/03/12	11	47.66	1	48.40	47.40	10	50,455	0.02%
2021/03/11	1	48.40	2	47.78	47.25	-1	50,756	0.00%
2021/03/10	3	47.28	1	47.55	47.00	2	50,926	0.00%
2021/03/09	3	45.85	19	46.87	47.50	-16	51,141	-0.03%
2021/03/08	6	46.00	1	45.50	45.40	5	51,479	0.01%
2021/03/05	0	0.00	7	46.05	45.85	-7	51,890	-0.01%
2021/03/04	2	46.30	2	47.10	46.05	0	52,319	0.00%
2021/03/03	2	45.75	3	45.87	47.30	-1	52,717	0.00%
2021/03/02	14	46.69	3	46.42	45.50	11	53,775	0.02%
2021/02/26	3	47.00	8	47.69	47.95	-5	54,074	-0.01%
2021/02/25	1	47.50	2	47.10	47.30	-1	54,060	0.00%
2021/02/24	1	46.60	29	47.30	46.00	-28	54,183	-0.05%
2021/02/23	3	47.27	8	47.36	46.70	-5	54,262	-0.01%
2021/02/22	5	46.84	20	46.84	46.75	-15	54,800	-0.03%
2021/02/19	10	44.94	10	44.44	44.50	0	54,951	0.00%
2021/02/18	13	45.44	16	46.64	45.25	-3	55,206	-0.01%
2021/02/17	7	43.01	4	43.39	43.90	3	54,788	0.01%
2021/02/05	20	42.63	2	42.88	42.20	18	54,773	0.03%
2021/02/04	3	42.57	1	43.25	43.50	2	54,818	0.00%
2021/02/03	18	42.73	8	43.48	42.25	10	55,361	0.02%
2021/02/02	6	43.11	16	43.53	43.50	-10	56,019	-0.02%
2021/01/29	13	43.70	1	42.50	42.80	12	55,267	0.02%
2021/01/27	0	0.00	2	46.15	44.55	-2	54,963	0.00%
2021/01/26	7	45.50	4	45.45	45.60	3	55,058	0.01%
2021/01/25	22	46.39	6	45.91	45.65	16	54,998	0.03%
2021/01/22	8	44.79	3	44.10	44.80	5	54,629	0.01%
2021/01/21	10	44.60	11	43.20	42.70	-1	54,212	0.00%
2021/01/20	14	41.90	15	42.70	42.10	-1	53,579	0.00%
2021/01/19	45	45.33	40	45.13	43.20	5	52,968	0.01%
2021/01/18	3	43.52	15	43.01	45.10	-12	52,507	-0.02%
2021/01/15	9	44.63	2	44.48	43.25	7	51,347	0.01%
2021/01/14	87	49.35	80	48.05	48.05	7	50,492	0.01%
2021/01/13	101	48.99	102	48.34	48.00	-1	50,040	0.00%	大買/大賣/
2021/01/12	47	48.65	45	48.96	49.05	2	49,715	0.00%
2021/01/11	103	49.13	97	49.91	50.40	6	48,278	0.01%	大買/
2021/01/08	37	48.63	38	48.82	48.50	-1	47,488	0.00%
2021/01/07	68	46.88	66	47.33	47.35	2	46,536	0.00%
2021/01/06	78	53.68	72	51.23	50.30	6	45,072	0.01%
2021/01/05	82	55.17	91	55.03	54.60	-9	44,340	-0.02%
2021/01/04	45	56.27	25	56.38	57.10	20	43,023	0.05%
2020/12/31	35	51.45	45	51.87	52.90	-10	40,875	-0.02%
2020/12/30	62	50.49	76	49.96	50.10	-14	39,737	-0.04%
2020/12/29	77	53.58	64	54.45	49.35	13	38,285	0.03%
2020/12/28	15	51.92	21	52.50	52.80	-6	35,075	-0.02%
2020/12/25	87	47.60	98	48.02	48.00	-11	33,634	-0.03%
2020/12/24	28	45.57	26	45.76	45.25	2	32,551	0.01%
2020/12/23	24	44.28	19	43.81	45.45	5	32,156	0.02%
2020/12/22	221	48.04	201	45.44	43.15	20	31,216	0.06%	大買/大賣/
2020/12/21	76	44.87	108	46.29	47.50	-32	28,681	-0.11%	大賣/
2020/12/18	34	43.68	33	43.85	43.20	1	27,305	0.00%
2020/12/17	6	41.12	25	41.85	42.35	-19	25,975	-0.07%
2020/12/16	3	40.90	1.5	40.97	41.00	1.5	25,507	0.01%
2020/12/15	8	40.88	23	41.15	40.00	-15	25,254	-0.06%
2020/12/14	8	40.29	3	40.58	40.75	5	24,601	0.02%
2020/12/11	19	39.97	11	40.04	38.95	8	24,110	0.03%
2020/12/10	5	42.16	11	41.95	41.40	-6	23,548	-0.03%
2020/12/09	25	41.52	4	41.50	41.40	21	22,943	0.09%
2020/12/08	38	41.09	21	41.39	40.60	17	22,173	0.08%
2020/12/07	8	37.57	13	39.56	38.25	-5	21,113	-0.02%
2020/12/04	16.5	38.30	14	38.02	38.00	2.5	20,573	0.01%
2020/12/03	8	40.19	6	40.25	39.50	2	20,136	0.01%
2020/12/02	11	40.69	20	40.08	40.00	-9	19,824	-0.05%
2020/12/01	40	41.76	10	41.70	41.10	30	19,317	0.16%
2020/11/30	32	43.21	10	43.35	43.70	22	18,836	0.12%
2020/11/27	6	40.74	19	42.05	43.00	-13	18,393	-0.07%
2020/11/26	48	42.13	34	42.19	40.65	14	17,895	0.08%
2020/11/25	8	39.73	21	40.14	40.90	-13	16,799	-0.08%
2020/11/24	4	37.51	1	36.85	37.20	3	16,009	0.02%
2020/11/23	5	37.84	1	37.55	37.45	4	15,818	0.03%
2020/11/20	18	37.41	12	37.41	36.75	6	15,621	0.04%
2020/11/19	49	37.29	34	37.46	37.45	15	15,539	0.10%
2020/11/18	12	34.80	22	35.37	36.40	-10	14,552	-0.07%
2020/11/17	14	32.80	20	32.70	33.35	-6	13,788	-0.04%
2020/11/16	3	32.10	15	31.81	31.55	-12	13,474	-0.09%
2020/11/13	13	31.09	6	31.13	30.60	7	13,393	0.05%
2020/11/12	7	31.51	8	31.57	31.20	-1	13,198	-0.01%
2020/11/11	20	30.49	34	30.64	32.45	-14	13,081	-0.11%
2020/11/10	61	31.22	25	30.87	29.80	36	12,631	0.28%
2020/11/09	8	31.06	5	31.82	32.25	3	11,564	0.03%
2020/11/06	0	0.00	8	29.35	29.35	-8	11,333	-0.07%
2020/11/05	1	28.50	4	28.98	28.95	-3	11,279	-0.03%
2020/11/04	4	28.23	7	28.49	28.90	-3	11,238	-0.03%
2020/11/03	6	27.75	1	28.70	28.60	5	11,022	0.05%
2020/11/02	13	27.47	13	27.53	27.00	0	10,673	0.00%
2020/10/30	2	26.40	0	0.00	26.20	2	10,273	0.02%
2020/10/28	2	26.78	0	0.00	26.15	2	10,059	0.02%
2020/10/27	1	26.00	0	0.00	26.10	1	9,870	0.01%
2020/10/26	11	26.22	18	26.75	26.85	-7	9,717	-0.07%
2020/10/21	1	25.50	10.8	25.20	25.30	-9.8	9,085	-0.11%
2020/10/20	4	24.98	3	25.03	25.25	1	8,840	0.01%
2020/10/19	3	23.50	1	23.15	23.55	2	8,522	0.02%
2020/10/15	2	23.90	6	24.36	24.05	-4	8,399	-0.05%
2020/10/14	9	24.59	6	24.43	24.55	3	8,292	0.04%
2020/10/13	4	24.56	16	23.93	25.05	-12	8,112	-0.15%
2020/10/12	6	23.03	0	0.00	23.15	6	7,687	0.08%
2020/10/08	16	23.59	10	23.66	23.80	6	7,540	0.08%
2020/10/07	4	23.93	11	24.06	24.45	-7	7,351	-0.10%
2020/10/06	2	22.95	13	22.97	23.45	-11	7,094	-0.16%
2020/10/05	1	21.45	14	22.26	22.85	-13	6,852	-0.19%
2020/09/30	0	0.00	6	21.32	21.25	-6	6,606	-0.09%
2020/09/29	2	20.83	3	22.12	21.00	-1	6,614	-0.02%
2020/09/28	7	21.29	11	21.33	21.65	-4	6,365	-0.06%
2020/09/25	5	20.27	5	20.39	20.45	0	6,001	0.00%
2020/09/24	3	19.00	0	0.00	19.20	3	5,795	0.05%
2020/09/21	1	20.15	0	0.00	20.20	1	5,645	0.02%
2020/09/17	5	20.15	15	20.17	20.20	-10	5,586	-0.18%
2020/09/16	0	0.00	4	20.10	20.10	-4	5,575	-0.07%
2020/09/14	3	19.77	0	0.00	19.75	3	5,435	0.06%
2020/09/11	5	19.94	0	0.00	20.00	5	5,337	0.09%
2020/09/10	0	0.00	20	20.50	20.40	-20	5,238	-0.38%
2020/09/09	0	0.00	10	20.00	20.40	-10	5,195	-0.19%
2020/09/08	18	20.06	2	20.00	20.00	16	5,129	0.31%
2020/09/07	112	20.60	81	20.25	20.15	31	5,064	0.61%	大買/
2020/09/04	9	19.91	1	19.95	20.00	8	4,899	0.16%
2020/09/03	3	20.33	8	20.41	20.45	-5	4,775	-0.10%
2020/09/02	3	20.58	0	0.00	20.70	3	4,671	0.06%
2020/09/01	4	21.13	0	0.00	20.95	4	4,595	0.09%
2020/08/31	2	21.90	2	21.45	21.20	0	4,531	0.00%
2020/08/28	0	0.00	1	20.70	21.00	-1	4,317	-0.02%
2020/08/27	2	21.08	6	21.22	20.90	-4	4,277	-0.09%
2020/08/26	1	22.00	10	22.10	22.10	-9	4,161	-0.22%
2020/08/25	6	21.23	7.1	21.52	21.75	-1.1	3,937	-0.03%
2020/08/24	0	0.00	2	20.10	20.40	-2	3,573	-0.06%
2020/08/21	1	20.00	8	20.20	20.10	-7	3,516	-0.20%
2020/08/20	2	19.75	17	20.19	19.95	-15	3,447	-0.44%
2020/08/19	20	20.64	0	0.00	20.35	20	3,250	0.62%
2020/08/18	6	20.07	2	19.85	20.10	4	3,028	0.13%
2020/08/17	8	20.05	9	20.26	20.05	-1	2,835	-0.04%
2020/08/14	8	19.91	4	20.11	19.90	4	2,607	0.15%
2020/08/13	2	19.10	0	0.00	19.05	2	2,275	0.09%
2020/08/06	0	0.00	1	18.25	18.30	-1	2,057	-0.05%
2020/08/03	0	0.00	3	17.05	17.05	-3	2,024	-0.15%
2020/07/31	0	0.00	4	17.35	17.40	-4	2,007	-0.20%
2020/07/29	0	0.00	2	17.00	17.00	-2	2,021	-0.10%
2020/07/28	1	16.85	0	0.00	16.95	1	2,034	0.05%
2020/07/27	0	0.00	3	17.20	17.15	-3	2,045	-0.15%
2020/07/24	3	17.48	0	0.00	17.50	3	2,094	0.14%
2020/07/23	2	17.68	0	0.00	17.70	2	2,086	0.10%
2020/07/20	2	17.90	26	17.85	17.90	-24	2,074	-1.16%
2020/07/17	2	17.90	2	18.15	18.10	0	2,067	0.00%
2020/07/16	4	18.53	4	18.85	18.55	0	2,081	0.00%
2020/07/15	1	18.40	1	18.60	18.60	0	2,041	0.00%
2020/07/14	4	18.55	1	18.70	18.70	3	2,051	0.15%
2020/07/13	0	0.00	3	18.85	18.80	-3	2,028	-0.15%
2020/07/08	3	18.75	0	0.00	18.70	3	1,906	0.16%
2020/07/07	0	0.00	26	18.06	18.40	-26	1,792	-1.45%
2020/07/06	3	17.40	8	17.38	17.65	-5	1,677	-0.30%
2020/07/03	0	0.00	3	16.80	16.90	-3	1,623	-0.18%
2020/06/16	0	0.00	4	16.55	16.70	-4	1,957	-0.20%
2020/06/02	2	16.20	0	0.00	16.20	2	2,271	0.09%
2020/05/19	0	0.00	4	16.00	16.00	-4	2,269	-0.18%
2020/05/18	4	15.73	0	0.00	15.75	4	2,282	0.18%
2020/05/14	1	15.60	4	15.65	15.60	-3	2,297	-0.13%
2020/05/08	0	0.00	2	16.70	16.75	-2	2,240	-0.09%
2020/05/07	2	16.65	5	16.70	16.70	-3	2,254	-0.13%
2020/05/06	2	16.50	0	0.00	16.45	2	2,259	0.09%
2020/05/04	2	16.60	0	0.00	16.55	2	2,264	0.09%
2020/04/27	5	16.35	1	16.20	16.40	4	2,274	0.18%
2020/04/22	7	15.74	1	15.85	15.80	6	2,263	0.27%
2020/04/21	8	16.07	3	16.12	15.95	5	2,263	0.22%
2020/04/20	1	16.10	0	0.00	16.10	1	2,204	0.05%
2020/04/17	2	16.05	0	0.00	16.15	2	2,199	0.09%
2020/04/16	1	15.85	0	0.00	15.95	1	2,161	0.05%
2020/04/09	5	15.05	0	0.00	15.10	5	2,110	0.24%
2020/04/07	0	0.00	2	14.55	14.50	-2	2,062	-0.10%
2020/04/06	0	0.00	2	14.20	14.30	-2	2,026	-0.10%
2020/04/01	4	14.20	30	14.23	14.35	-26	2,011	-1.29%
2020/03/31	4	13.83	1	14.00	13.75	3	1,958	0.15%
2020/03/30	1	13.90	1	13.70	13.85	0	1,933	0.00%
2020/03/27	8	14.00	4	14.08	13.90	4	1,903	0.21%
2020/03/26	6	13.53	4	13.63	13.60	2	1,872	0.11%
2020/03/25	22	13.38	2	13.35	13.25	20	1,844	1.08%
2020/03/23	0	0.00	2	11.95	12.25	-2	1,812	-0.11%
2020/03/20	14	12.31	2	12.30	12.55	12	1,783	0.67%
2020/03/19	2	11.85	4	12.40	11.90	-2	1,715	-0.12%
2020/03/18	4	13.18	14	13.60	13.15	-10	1,612	-0.62%
2020/03/17	1	13.45	17	13.50	13.40	-16	1,565	-1.02%
2020/03/06	4	16.95	0	0.00	16.90	4	1,383	0.29%
2020/02/13	2	17.10	0	0.00	17.15	2	1,262	0.16%
2020/02/04	1	16.90	0	0.00	16.95	1	1,235	0.08%
2020/02/03	0	0.00	2	16.65	17.05	-2	1,212	-0.16%
2020/01/30	5	17.20	0	0.00	16.80	5	1,166	0.43%
2020/01/20	3	18.15	0	0.00	18.15	3	1,124	0.27%
2019/12/04	5	18.40	2	18.40	18.55	3	1,445	0.21%
2019/12/03	0	0.00	6	18.58	18.55	-6	1,491	-0.40%
2019/11/12	0	0.00	5	18.05	18.10	-5	2,508	-0.20%
2019/11/11	3	18.20	0	0.00	18.10	3	2,556	0.12%
2019/11/08	0	0.00	3	18.40	18.40	-3	2,598	-0.12%
2019/11/07	2	18.30	0	0.00	18.25	2	2,661	0.08%
2019/10/25	1	18.70	0	0.00	18.60	1	3,637	0.03%
2019/10/22	0	0.00	1	18.20	18.25	-1	4,431	-0.02%
2019/10/18	1	17.65	0	0.00	17.90	1	4,574	0.02%
2019/10/04	1	17.70	0	0.00	17.70	1	4,628	0.02%
2019/09/24	0	0.00	7	18.80	18.75	-7	4,767	-0.15%
2019/09/12	0	0.00	1	19.10	19.15	-1	4,891	-0.02%
2019/09/11	25	18.87	0	0.00	18.85	25	4,908	0.51%
2019/09/10	3	19.35	0	0.00	19.20	3	4,870	0.06%
2019/09/05	10	19.80	0	0.00	19.75	10	4,873	0.21%
2019/09/03	2	20.00	1	20.00	20.20	1	4,719	0.02%
2019/08/23	1	18.60	0	0.00	18.60	1	4,582	0.02%
2019/08/19	1	19.10	2	19.10	19.15	-1	4,493	-0.02%
2019/08/15	2	20.00	0	0.00	19.80	2	4,356	0.05%
2019/08/13	1	20.60	0	0.00	20.60	1	4,250	0.02%
2019/08/12	2	21.15	0	0.00	20.65	2	4,215	0.05%
2019/08/08	0	0.00	3	21.43	21.40	-3	4,184	-0.07%
2019/08/07	2	20.25	0	0.00	20.50	2	4,085	0.05%
2019/08/06	7	20.84	5	20.73	20.55	2	4,031	0.05%
2019/08/05	1	21.75	1	21.20	21.40	0	3,939	0.00%
2019/08/02	6	21.50	6	20.93	21.80	0	3,813	0.00%
2019/08/01	0	0.00	2	21.15	20.85	-2	3,588	-0.06%
2019/07/31	12	20.83	2	21.25	20.75	10	3,472	0.29%
2019/07/30	5	21.40	2	21.30	21.25	3	3,382	0.09%
2019/07/29	13	21.60	3	22.30	22.10	10	3,295	0.30%
2019/07/26	27	22.35	50	22.55	21.90	-23	3,167	-0.73%
2019/07/25	13	20.85	26	21.56	21.90	-13	2,829	-0.46%
2019/07/24	8	20.38	6	20.32	20.40	2	2,501	0.08%
2019/07/23	0	0.00	1	19.80	19.55	-1	2,277	-0.04%
2019/07/22	10	19.45	0	0.00	19.25	10	2,169	0.46%
2019/07/16	0	0.00	4	18.95	18.90	-4	2,088	-0.19%
2019/07/15	0	0.00	5	18.80	18.80	-5	2,073	-0.24%
2019/07/11	5	19.45	0	0.00	19.45	5	2,032	0.25%
2019/07/10	0	0.00	1	19.30	19.25	-1	1,967	-0.05%
2019/07/09	0	0.00	7	19.00	19.15	-7	1,934	-0.36%
2019/07/04	8	19.28	0	0.00	19.25	8	1,874	0.43%
2019/07/03	5	19.00	4	19.00	19.10	1	1,844	0.05%
2019/07/02	4	18.45	7	18.96	19.10	-3	1,787	-0.17%
2019/06/21	1	17.95	0	0.00	18.00	1	1,576	0.06%
2019/06/20	2	18.15	4	18.05	17.95	-2	1,518	-0.13%
2019/06/18	2	18.55	0	0.00	18.40	2	1,443	0.14%
2019/06/14	0	0.00	0.1	18.35	18.40	-0.1	1,419	-0.01%
2019/06/11	0.1	17.85	0	0.00	17.95	0.1	1,317	0.01%
2019/05/29	0	0.00	2	18.43	18.50	-2	994	-0.20%
2019/05/27	0	0.00	1	18.05	18.05	-1	905	-0.11%
2019/05/22	0	0.00	1	17.50	17.50	-1	811	-0.12%
2019/05/20	0	0.00	5	17.15	17.10	-5	751	-0.67%
2019/05/16	0	0.00	1	17.00	17.05	-1	727	-0.14%
2019/05/13	0	0.00	10	16.55	16.50	-10	676	-1.48%
2019/05/03	10	16.55	10	16.75	16.55	0	650	0.00%
2019/05/02	0	0.00	10	16.50	16.50	-10	635	-1.57%
2019/04/25	20	16.25	0	0.00	16.25	20	612	3.26%
2019/04/23	0	0.00	20	16.50	16.45	-20	600	-3.33%
2019/04/18	1	16.10	0	0.00	16.10	1	552	0.18%
2019/03/25	0	0.00	2	16.05	16.05	-2	452	-0.44%
2019/02/19	0	0.00	1	16.25	16.25	-1	492	-0.20%
2019/02/12	0	0.00	1	16.00	15.95	-1	468	-0.21%
2019/02/11	2	15.90	0	0.00	15.90	2	466	0.43%
2018/12/27	0	0.00	3	15.80	15.70	-3	726	-0.41%
2018/12/20	0	0.00	10	16.10	16.00	-10	773	-1.29%
2018/12/18	20	16.05	0	0.00	16.00	20	785	2.55%
2018/12/17	10	16.15	0	0.00	16.20	10	782	1.28%
2018/11/28	0	0.00	11	16.05	16.00	-11	870	-1.26%
2018/11/21	10	15.45	0	0.00	15.50	10	876	1.14%
2018/11/14	1	15.35	0	0.00	15.35	1	962	0.10%
2018/10/17	1	15.80	0	0.00	15.65	1	1,139	0.09%
2018/10/15	0	0.00	1	16.05	16.05	-1	1,143	-0.09%
2018/10/08	7	16.20	7	16.10	16.10	0	1,180	0.00%
2018/10/03	0	0.00	1	16.80	16.70	-1	1,199	-0.08%
2018/10/01	0	0.00	40	16.80	16.75	-40	1,223	-3.27%
2018/09/28	2	16.80	0	0.00	16.70	2	1,236	0.16%
2018/09/26	2	16.80	0	0.00	16.90	2	1,249	0.16%
2018/09/20	40	16.74	0	0.00	16.65	40	1,287	3.11%
2018/08/21	0	0.00	1	17.15	17.30	-1	1,318	-0.08%
2018/08/08	2	16.80	0	0.00	16.80	2	1,290	0.15%
2018/08/06	1	16.80	0	0.00	16.80	1	1,349	0.07%
2018/07/31	0	0.00	2	16.60	16.60	-2	1,374	-0.15%
2018/07/26	2	16.75	0	0.00	16.80	2	1,377	0.15%
2018/07/23	1	16.85	0	0.00	16.85	1	1,324	0.08%
2018/07/18	1	17.25	0	0.00	17.10	1	1,319	0.08%
2018/07/17	0	0.00	1	17.05	17.15	-1	1,292	-0.08%
2018/07/16	2	16.88	2	16.95	16.80	0	1,260	0.00%
2018/07/13	0	0.00	1	17.05	17.20	-1	1,226	-0.08%
2018/07/05	1	16.95	0	0.00	16.80	1	1,316	0.08%
2018/06/13	1	16.65	0	0.00	16.65	1	1,409	0.07%
2018/06/07	1	16.75	0	0.00	16.75	1	1,501	0.07%
2018/06/04	1	16.60	0	0.00	16.60	1	1,558	0.06%
2018/05/30	2	16.45	0	0.00	16.45	2	1,577	0.13%
2018/05/15	1	16.50	0	0.00	16.50	1	1,604	0.06%
2018/04/30	0	0.00	2	17.15	17.15	-2	1,758	-0.11%
2018/04/19	0	0.00	3	17.15	17.15	-3	1,881	-0.16%
2018/04/17	3	16.95	0	0.00	17.05	3	1,940	0.15%
2018/04/13	1	17.15	0	0.00	17.25	1	2,008	0.05%
2018/03/12	0	0.00	1.2	18.22	18.10	-1.2	2,314	-0.05%
2018/02/08	0	0.00	1	17.65	17.75	-1	3,221	-0.03%
2018/02/07	0	0.00	1	17.85	17.80	-1	3,250	-0.03%
2018/02/06	1	17.60	0	0.00	17.25	1	3,230	0.03%
2018/02/02	1	18.45	0	0.00	18.50	1	3,140	0.03%
2018/01/26	5	18.91	0	0.00	18.90	5	3,131	0.16%
2018/01/25	0	0.00	1	19.45	19.35	-1	3,110	-0.03%
2018/01/24	1	19.10	0	0.00	19.40	1	3,116	0.03%
2018/01/22	6	19.45	0	0.00	19.45	6	3,086	0.19%
2018/01/09	0	0.00	2	20.00	19.95	-2	3,311	-0.06%
2018/01/03	0	0.00	1	19.80	19.60	-1	3,300	-0.03%
2018/01/02	3	20.10	1	19.85	19.85	2	3,233	0.06%