萬海 (2615)-永豐金-板新券商分點個股進出

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
45.50
漲跌
▲0.05
漲幅
+0.11%
成交量
3,861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-板新券商分點個股進出

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-板新券商分點個股進出
永豐金-板新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
2024/04/25	4	45.30	1	45.50	45.50	3	7,008	0.04%
2024/04/24	1	44.95	2	45.15	45.45	-1	7,132	-0.01%
2024/04/23	0	0.00	4	44.69	44.95	-4	7,199	-0.06%
2024/04/22	6	44.31	10	44.61	43.85	-4	7,263	-0.05%
2024/04/19	11	43.71	6	43.73	43.25	5	7,188	0.07%
2024/04/18	2	42.83	1	43.45	42.90	1	7,189	0.01%
2024/04/17	5	43.11	12	43.22	42.80	-7	7,256	-0.10%
2024/04/16	26	43.27	3	43.70	42.90	23	7,492	0.31%
2024/04/15	0	0.00	2	45.35	45.10	-2	7,909	-0.03%
2024/04/12	2	44.78	2	44.95	45.00	0	8,164	0.00%
2024/04/11	4	44.86	6	45.05	44.80	-2	8,591	-0.02%
2024/04/10	1	44.50	0.2	44.60	44.50	0.9	9,432	0.01%
2024/04/09	0.9	44.85	3	44.63	44.95	-2.2	9,660	-0.02%
2024/04/08	2	43.65	1	44.30	44.10	1	10,167	0.01%
2024/04/03	2.1	43.70	0	0.00	43.65	2.1	10,191	0.02%
2024/04/02	5.1	44.08	0	0.00	44.05	5.1	10,328	0.05%
2024/04/01	10	44.20	2	44.35	44.55	8	10,619	0.08%
2024/03/28	19.2	44.34	1	44.10	44.00	18.2	11,852	0.15%
2024/03/27	4	44.58	7	44.59	44.45	-3	13,593	-0.02%
2024/03/26	1.3	44.65	0	0.00	44.55	1.3	14,921	0.01%
2024/03/25	10	45.42	4.3	45.50	45.40	5.7	15,353	0.04%
2024/03/22	1.1	45.20	1	45.30	45.30	0.1	16,105	0.00%
2024/03/21	1.6	45.13	6	45.72	45.10	-4.4	16,959	-0.03%
2024/03/20	4.2	45.26	1	45.80	45.00	3.2	17,230	0.02%
2024/03/19	6	45.77	3	45.92	45.50	3	17,402	0.02%
2024/03/18	1	45.25	3	45.95	45.65	-2	17,526	-0.01%
2024/03/15	26.9	44.85	20.3	44.60	46.45	6.6	17,778	0.04%
2024/03/14	36.1	47.38	19	47.32	47.10	17.1	17,606	0.10%
2024/03/13	1	49.50	7.1	49.81	49.00	-6.1	17,484	-0.04%
2024/03/12	0.6	49.45	0	0.00	49.45	0.6	17,429	0.00%
2024/03/11	0	0.00	0.5	49.30	49.30	-0.5	17,544	0.00%
2024/03/08	3.4	48.92	9	49.33	48.65	-5.6	17,905	-0.03%
2024/03/07	21	48.50	6.1	48.50	48.10	14.9	18,241	0.08%
2024/03/06	5.1	48.69	5	48.88	48.40	0.1	18,390	0.00%
2024/03/05	5	49.84	3	49.85	49.35	2	18,379	0.01%
2024/03/04	5	49.21	4	49.61	49.65	1	18,350	0.01%
2024/03/01	14	49.73	11	49.72	49.90	3	18,376	0.02%
2024/02/29	20	50.29	9.2	50.22	50.40	10.8	18,247	0.06%
2024/02/27	3.1	48.36	5	48.57	48.10	-1.9	17,884	-0.01%
2024/02/26	14	48.98	7.5	49.09	48.80	6.5	17,833	0.04%
2024/02/23	3	49.90	16.1	49.86	49.65	-13.1	17,845	-0.07%
2024/02/22	9	49.44	4.5	49.68	50.00	4.5	17,821	0.03%
2024/02/21	6.2	49.37	13.1	49.42	49.00	-6.9	17,723	-0.04%
2024/02/20	20	48.49	6	48.83	48.65	14	17,675	0.08%
2024/02/19	2	47.53	4	47.79	47.90	-2	17,664	-0.01%
2024/02/16	3.1	47.34	4	47.38	47.30	-0.9	17,819	-0.01%
2024/02/15	2.1	46.71	3.3	47.11	47.20	-1.2	17,961	-0.01%
2024/02/05	4.1	48.03	1	47.75	47.75	3.1	17,943	0.02%
2024/02/02	7.1	48.49	2	48.08	48.20	5.1	17,983	0.03%
2024/02/01	3	49.53	5	49.76	49.65	-2	17,868	-0.01%
2024/01/31	3	49.22	2	49.18	48.90	1	17,839	0.01%
2024/01/30	1	49.65	0.1	49.77	49.45	0.9	17,848	0.01%
2024/01/29	0	49.85	0	0.00	50.00	0	17,858	0.00%
2024/01/26	0.1	49.57	3	49.78	49.75	-2.9	17,882	-0.02%
2024/01/25	5	50.02	2	49.78	49.75	3	17,876	0.02%
2024/01/24	0	0.00	2	51.00	50.50	-2	17,811	-0.01%
2024/01/23	13.2	50.72	7	50.21	50.20	6.2	17,846	0.03%
2024/01/22	7	49.94	12	49.79	50.70	-5	17,889	-0.03%
2024/01/19	16	52.33	6	51.48	51.20	10	17,791	0.06%
2024/01/18	4.2	52.07	9	52.27	52.50	-4.8	17,695	-0.03%
2024/01/17	4	51.00	3	51.03	51.00	1	17,539	0.01%
2024/01/16	21	52.66	17	52.00	52.00	4	17,383	0.02%
2024/01/15	0	0.00	4	53.30	52.80	-4	17,235	-0.02%
2024/01/12	1	52.40	12	52.71	52.50	-11	17,179	-0.06%
2024/01/11	7.1	50.87	4	50.95	50.90	3.1	17,038	0.02%
2024/01/10	16.1	51.17	24.2	50.67	50.70	-8.1	16,960	-0.05%
2024/01/09	21.2	52.92	10	52.09	52.40	11.2	16,693	0.07%
2024/01/08	20.1	56.49	8	56.89	56.20	12.1	16,210	0.07%
2024/01/05	25	57.24	22.1	57.62	57.90	2.9	15,999	0.02%
2024/01/04	48	56.75	68.9	57.34	57.00	-20.9	15,558	-0.13%
2024/01/03	56	55.24	64.1	55.11	55.00	-8.1	14,793	-0.05%
2024/01/02	47.1	56.44	21	55.78	54.70	26.1	14,512	0.18%
2023/12/29	3	54.97	3	54.93	55.00	0	13,941	0.00%
2023/12/28	7.3	55.89	17	55.91	55.20	-9.7	13,906	-0.07%
2023/12/27	16	56.78	28	57.01	56.60	-12	13,795	-0.09%
2023/12/26	15	54.91	52	55.34	56.00	-37	13,532	-0.27%
2023/12/25	82.2	56.72	77	55.61	54.50	5.2	13,140	0.04%
2023/12/22	236.1	60.25	225.5	60.42	60.10	10.6	12,342	0.09%	大買/大賣/
2023/12/21	79	57.46	93.3	56.57	59.60	-14.3	10,570	-0.13%
2023/12/20	11.2	52.15	57.8	52.95	54.50	-46.6	9,261	-0.50%
2023/12/19	32	53.17	45.2	52.83	52.30	-13.2	8,798	-0.15%
2023/12/18	95	52.50	100	52.78	52.90	-5	8,116	-0.06%
2023/12/15	15	49.94	8	50.59	50.60	7	7,335	0.10%
2023/12/14	14.2	49.31	5	49.84	49.05	9.2	7,080	0.13%
2023/12/13	33.1	50.99	25	50.24	50.10	8.1	6,925	0.12%
2023/12/12	23	52.34	14	52.74	51.80	9	7,366	0.12%
2023/12/11	39	52.28	10	52.68	52.40	29	7,192	0.40%
2023/12/08	7	50.87	9.3	50.93	51.10	-2.3	6,988	-0.03%
2023/12/07	5	50.48	10	50.35	50.10	-5	6,981	-0.07%
2023/12/06	9	50.67	6.7	51.22	51.30	2.3	6,957	0.03%
2023/12/05	43	51.60	42.8	51.40	52.00	0.2	6,865	0.00%
2023/12/04	41	51.06	63.2	50.92	52.50	-22.2	6,511	-0.34%
2023/12/01	12	47.94	9	48.12	48.65	3	6,098	0.05%
2023/11/30	19.1	46.80	3	47.03	46.70	16.1	5,955	0.27%
2023/11/29	1	47.00	1	46.55	46.55	0	6,006	0.00%
2023/11/28	6	46.83	4	46.85	47.00	2	6,013	0.03%
2023/11/27	1	46.00	2	46.10	46.00	-1	5,993	-0.02%
2023/11/24	1	45.50	0	0.00	45.50	1	5,985	0.02%
2023/11/23	1.2	45.58	0	0.00	45.75	1.2	6,051	0.02%
2023/11/22	5	45.85	1	45.65	45.65	4	6,052	0.07%
2023/11/21	4	46.63	0	0.00	46.55	4	6,010	0.07%
2023/11/20	1	47.05	1	46.95	46.95	0	6,094	0.00%
2023/11/17	0	0.00	2	47.50	47.25	-2	6,174	-0.03%
2023/11/16	1	47.40	0.1	47.55	47.40	0.9	6,207	0.02%
2023/11/15	1	46.35	3	47.12	47.85	-2	6,230	-0.03%
2023/11/14	5	47.21	4	46.90	46.10	1	6,289	0.02%
2023/11/13	3	45.37	4	46.21	45.75	-1	6,211	-0.02%
2023/11/10	3	45.33	2	45.40	45.00	1	6,230	0.02%
2023/11/09	0	0.00	3	46.45	46.35	-3	6,191	-0.05%
2023/11/08	0.1	46.15	0	0.00	46.10	0.1	6,203	0.00%
2023/11/07	6	46.43	0	0.00	46.25	6	6,245	0.10%
2023/11/06	0	0.00	1	47.45	47.45	-1	6,240	-0.02%
2023/11/03	3	47.32	3	47.68	47.70	0	6,210	0.00%
2023/11/02	1	46.90	1	47.10	47.10	0	6,237	0.00%
2023/11/01	0	0.00	2	46.25	46.40	-2	6,246	-0.03%
2023/10/31	1	47.00	1	46.90	46.20	0	6,272	0.00%
2023/10/30	0	0.00	5	46.28	47.45	-5	6,225	-0.08%
2023/10/27	0.2	45.45	5	45.38	45.50	-4.8	6,150	-0.08%
2023/10/26	0	0.00	1	44.80	44.70	-1	6,218	-0.02%
2023/10/25	0	0.00	2	44.83	44.75	-2	6,288	-0.03%
2023/10/24	1	44.45	0	0.00	44.60	1	6,340	0.02%
2023/10/23	2.2	44.70	2	45.00	44.50	0.2	6,394	0.00%
2023/10/19	1	45.60	3	45.45	45.60	-2	6,456	-0.03%
2023/10/18	2	44.68	6	44.65	44.85	-4	6,467	-0.06%
2023/10/17	0	0.00	6	45.19	44.70	-6	6,481	-0.09%
2023/10/16	2.1	44.49	5	44.91	45.00	-3	6,549	-0.05%
2023/10/13	4.2	44.79	6	44.35	44.25	-1.8	6,610	-0.03%
2023/10/12	1	45.30	3	45.28	45.65	-2	6,579	-0.03%
2023/10/11	3	45.65	4	45.54	45.25	-1	6,647	-0.02%
2023/10/06	3	46.92	2	47.25	46.95	1	6,776	0.01%
2023/10/05	2	46.88	5	47.03	46.75	-3	6,910	-0.04%
2023/10/04	0	0.00	1	46.40	46.35	-1	6,971	-0.01%
2023/10/03	3	46.39	0	0.00	46.00	3	7,134	0.04%
2023/10/02	4	47.39	2	47.50	47.35	2	7,230	0.03%
2023/09/28	1	48.80	3	48.33	48.30	-2	7,291	-0.03%
2023/09/27	3	48.93	8	48.63	48.40	-5	7,636	-0.07%
2023/09/26	3	48.75	3	48.82	48.70	0	8,660	0.00%
2023/09/25	5	49.13	7	48.99	49.20	-2	9,197	-0.02%
2023/09/22	1	49.36	1	49.60	49.50	0	9,463	0.00%
2023/09/21	6	50.13	2	49.80	49.80	4	9,532	0.04%
2023/09/20	1	51.30	2	51.70	51.30	-1	9,490	-0.01%
2023/09/19	7.1	50.34	6	50.50	50.50	1.1	9,382	0.01%
2023/09/18	1	49.70	1	51.00	50.90	0	9,376	0.00%
2023/09/15	24.1	50.74	16.1	51.00	50.60	8	9,386	0.09%
2023/09/14	5	48.17	7	48.39	48.85	-2	8,722	-0.02%
2023/09/13	2	46.55	0	0.00	46.65	2	8,628	0.02%
2023/09/12	2.1	46.23	2	46.40	46.80	0.1	8,725	0.00%
2023/09/11	0	0.00	2	46.05	46.00	-2	8,719	-0.02%
2023/09/08	0	46.40	1	46.70	46.30	-1	8,781	-0.01%
2023/09/07	0.1	45.90	0	0.00	45.65	0.1	8,817	0.00%
2023/09/06	1	46.55	0	0.00	46.30	1	8,880	0.01%
2023/09/05	2	47.40	5	46.97	47.30	-3	8,935	-0.03%
2023/09/04	3	46.53	3	46.58	46.50	0	9,162	0.00%
2023/09/01	3.3	44.93	0	0.00	44.90	3.3	9,167	0.04%
2023/08/31	3.5	45.99	2	46.08	45.30	1.5	9,261	0.02%
2023/08/30	0	0.00	2	45.75	45.85	-2	9,242	-0.02%
2023/08/29	4	45.66	0	0.00	45.35	4	9,324	0.04%
2023/08/28	7	45.91	1.9	45.99	46.10	5.1	9,394	0.05%
2023/08/25	1	46.00	0	0.00	45.90	1	9,499	0.01%
2023/08/24	6.2	46.69	3	46.10	46.00	3.2	9,566	0.03%
2023/08/23	3	48.40	1	47.95	47.55	2	9,478	0.02%
2023/08/22	5	48.45	6	48.83	48.70	-1	9,435	-0.01%
2023/08/21	8	49.85	5	49.31	49.30	3	9,449	0.03%
2023/08/18	3	50.47	8	50.64	50.50	-5	9,404	-0.05%
2023/08/17	2	47.10	1	46.95	47.90	1	9,202	0.01%
2023/08/16	3	47.50	3	47.45	47.60	0	9,232	0.00%
2023/08/15	4	49.44	0	0.00	49.00	4	9,236	0.04%
2023/08/14	1	50.00	3	49.72	49.50	-2	9,286	-0.02%
2023/08/11	0	0.00	1	49.95	50.60	-1	9,367	-0.01%
2023/08/10	7	50.00	2	49.73	50.10	5	9,379	0.05%
2023/08/09	1	50.50	4	50.18	50.10	-3	9,428	-0.03%
2023/08/08	9.6	50.04	3.3	50.35	50.10	6.3	9,472	0.07%
2023/08/07	29	50.64	22	50.46	50.50	7	9,594	0.07%
2023/08/04	14	51.41	1	51.60	51.60	13	9,661	0.13%
2023/08/02	3	50.73	9	50.67	51.10	-6	9,689	-0.06%
2023/08/01	0	0.00	3	51.00	51.10	-3	9,706	-0.03%
2023/07/31	3.3	51.00	0.7	50.59	50.40	2.6	9,784	0.03%
2023/07/28	1	51.20	3	51.40	51.80	-2	9,824	-0.02%
2023/07/27	1.2	50.02	31	50.43	50.40	-29.8	9,917	-0.30%
2023/07/26	2.1	49.62	1	49.95	49.45	1.1	9,944	0.01%
2023/07/25	2.3	49.36	2	49.45	49.20	0.3	9,972	0.00%
2023/07/24	5.2	49.41	2	49.63	49.30	3.2	10,070	0.03%
2023/07/21	5.1	50.98	0	0.00	50.90	5.1	10,120	0.05%
2023/07/20	0.1	51.53	2	51.50	51.90	-1.9	10,171	-0.02%
2023/07/18	3	51.20	4	50.95	50.40	-1	10,362	-0.01%
2023/07/17	0.1	50.10	1	51.20	51.00	-1	10,322	-0.01%
2023/07/14	0	50.50	3	50.70	50.40	-3	10,323	-0.03%
2023/07/13	4.2	49.91	11	50.09	49.30	-6.8	10,335	-0.07%
2023/07/12	4	51.75	12	51.93	51.60	-8	10,261	-0.08%
2023/07/11	0	0.00	14.3	53.49	53.60	-14.3	10,245	-0.14%
2023/07/10	9	54.91	8	54.03	53.60	1	10,259	0.01%
2023/07/07	6	56.70	3.2	57.14	56.70	2.8	10,090	0.03%
2023/07/06	6	57.78	17	57.62	57.60	-11	9,972	-0.11%
2023/07/05	3	57.60	11.2	57.28	57.70	-8.2	9,939	-0.08%
2023/07/04	31	60.53	39	59.69	57.30	-8	9,675	-0.08%
2023/07/03	75	58.31	37.1	57.80	58.90	37.9	8,716	0.43%
2023/06/30	25.3	58.91	21.1	58.90	59.00	4.2	8,216	0.05%
2023/06/29	4	57.85	1	57.80	57.30	3	7,941	0.04%
2023/06/28	0	0.00	1	58.50	58.40	-1	7,880	-0.01%
2023/06/27	3	59.03	2	58.80	58.80	1	7,873	0.01%
2023/06/26	14	59.94	20	59.21	58.80	-6	7,871	-0.08%
2023/06/21	14.2	60.29	14.1	60.11	60.20	0.2	7,865	0.00%
2023/06/20	1	61.10	3	61.27	61.00	-2	7,836	-0.03%
2023/06/19	1	61.10	4	61.70	61.10	-3	7,892	-0.04%
2023/06/16	0	0.00	4	62.68	62.60	-4	7,918	-0.05%
2023/06/15	10.2	62.00	0.1	61.90	61.70	10.1	7,940	0.13%
2023/06/14	2	62.35	13	62.59	62.20	-11	8,067	-0.14%
2023/06/13	1.5	61.73	3	61.80	61.80	-1.5	8,375	-0.02%
2023/06/12	2	61.10	1.1	61.70	62.10	0.9	8,862	0.01%
2023/06/09	5	61.32	1	61.30	61.80	4	9,553	0.04%
2023/06/08	7.5	61.77	10.2	61.90	61.50	-2.7	9,687	-0.03%
2023/06/07	4.1	59.75	4	59.82	59.80	0.1	9,917	0.00%
2023/06/06	1	59.20	8	59.25	59.50	-7	9,925	-0.07%
2023/06/05	1.2	58.18	0	0.00	58.00	1.2	9,958	0.01%
2023/06/02	2	57.85	9	57.90	58.10	-7	10,005	-0.07%
2023/06/01	10.1	57.08	2	57.40	57.10	8.1	10,059	0.08%
2023/05/31	3	58.27	7	58.83	58.00	-4	10,104	-0.04%
2023/05/30	4	59.33	1	58.70	58.70	3	10,281	0.03%
2023/05/29	6.1	60.33	8	60.00	60.00	-1.9	10,361	-0.02%
2023/05/26	6	59.48	2.5	59.10	58.90	3.5	10,595	0.03%
2023/05/25	3	59.37	1	58.70	58.70	2	10,907	0.02%
2023/05/24	9	60.17	6.4	60.18	60.10	2.6	11,227	0.02%
2023/05/23	0	0.00	1	60.40	60.10	-1	11,458	-0.01%
2023/05/22	5.1	60.07	3	60.80	60.20	2.1	11,482	0.02%
2023/05/19	1	60.30	1	60.70	60.30	0	11,432	0.00%
2023/05/18	9	59.93	1	59.60	59.60	8	11,369	0.07%
2023/05/17	6	59.98	5	60.18	60.20	1	11,390	0.01%
2023/05/16	6	59.77	4	59.78	59.60	2	11,367	0.02%
2023/05/15	3	58.20	28	59.58	60.20	-25	11,413	-0.22%
2023/05/12	5	59.14	2	59.30	59.20	3	11,434	0.03%
2023/05/11	20	60.19	2	59.30	59.10	18	11,447	0.16%
2023/05/10	4	61.25	7	61.17	61.60	-3	11,368	-0.03%
2023/05/09	2.4	60.16	9	60.14	60.20	-6.6	11,394	-0.06%
2023/05/08	10	59.33	6	59.43	59.40	4	11,536	0.03%
2023/05/05	6	59.83	3	60.03	59.50	3	11,898	0.03%
2023/05/04	5.2	60.39	3.4	60.54	60.10	1.8	11,984	0.01%
2023/05/03	12.4	61.34	3	60.50	60.50	9.4	12,004	0.08%
2023/05/02	10.3	63.57	4	63.30	63.20	6.3	11,970	0.05%
2023/04/28	8	65.01	23	65.37	65.00	-15	12,084	-0.12%
2023/04/27	7	62.93	2	63.70	63.70	5	12,176	0.04%
2023/04/26	17.1	63.43	10.1	63.50	63.70	7	12,253	0.06%
2023/04/25	6	65.42	7	64.84	64.20	-1	12,258	-0.01%
2023/04/24	1	65.00	6.5	65.01	65.50	-5.5	12,374	-0.04%
2023/04/21	25.3	65.90	10	66.70	65.00	15.3	12,497	0.12%
2023/04/20	20	68.22	6	67.83	67.70	14	12,473	0.11%
2023/04/19	16	68.52	0.1	69.00	68.00	15.9	12,630	0.13%
2023/04/18	7	70.41	5	69.26	69.00	2	12,772	0.02%
2023/04/17	13	70.83	9	70.76	70.50	4	12,889	0.03%
2023/04/14	7	68.73	13	69.85	69.90	-6	13,041	-0.05%
2023/04/13	8	68.46	9	68.51	68.50	-1	13,235	-0.01%
2023/04/12	0	69.20	3	69.20	68.80	-3	13,442	-0.02%
2023/04/11	3.5	68.98	3	69.33	68.60	0.5	13,740	0.00%
2023/04/10	6	69.65	6	69.13	68.80	0	14,135	0.00%
2023/04/07	2	68.45	5.3	69.40	69.40	-3.3	14,505	-0.02%
2023/04/06	3.3	68.15	2	67.80	67.80	1.3	14,953	0.01%
2023/03/30	1	68.80	2	68.50	68.50	-1	17,126	-0.01%
2023/03/29	13.2	69.29	6	68.80	68.80	7.2	17,649	0.04%
2023/03/28	5.1	70.09	6.2	69.34	69.30	-1.1	18,203	-0.01%
2023/03/27	8	70.31	1	69.70	69.70	7	18,992	0.04%
2023/03/24	3	69.93	7.5	70.05	70.50	-4.5	19,983	-0.02%
2023/03/23	13.1	69.82	6.1	69.90	69.90	6.9	20,125	0.03%
2023/03/22	3.2	69.84	4.2	70.23	70.40	-1	20,171	0.00%
2023/03/21	22.4	69.46	5	69.00	69.00	17.4	20,226	0.09%
2023/03/20	11	70.19	10	69.60	69.60	1	20,233	0.00%
2023/03/17	6	68.92	12	68.85	69.00	-6	20,203	-0.03%
2023/03/16	26.1	69.13	18.2	68.30	68.20	8	20,128	0.04%
2023/03/15	20.1	71.54	15.6	71.40	71.00	4.5	19,886	0.02%
2023/03/14	24.3	73.29	7.8	73.11	72.50	16.6	19,571	0.08%
2023/03/13	4	80.60	18	80.00	80.50	-14	18,898	-0.07%
2023/03/10	33	80.53	21.8	79.82	79.10	11.2	18,755	0.06%
2023/03/09	6.1	79.67	16.1	79.83	80.10	-10	18,527	-0.05%
2023/03/08	22.2	79.47	28.1	79.69	79.00	-5.9	18,647	-0.03%
2023/03/07	39.1	80.69	32.3	80.82	80.70	6.8	18,699	0.04%
2023/03/06	29	80.90	46.1	80.89	80.60	-17.1	18,803	-0.09%
2023/03/03	38	80.93	41	80.52	81.10	-3	19,016	-0.02%
2023/03/02	60	80.60	116	80.37	80.70	-56	19,149	-0.29%	大賣/
2023/03/01	40.2	78.53	30	78.84	78.60	10.2	18,998	0.05%
2023/02/24	34.1	79.46	185.1	79.39	79.60	-151	18,961	-0.80%	大賣/鉅額交易
2023/02/23	51.1	79.00	56	79.02	79.20	-4.9	18,829	-0.03%
2023/02/22	36.3	77.43	43.1	77.58	76.70	-6.8	18,592	-0.04%
2023/02/21	35.2	76.04	34.8	77.10	77.50	0.4	18,344	0.00%
2023/02/20	18.3	73.42	9.6	73.87	74.00	8.7	18,296	0.05%
2023/02/17	6	72.73	4.2	73.22	73.30	1.8	18,522	0.01%
2023/02/16	20.1	73.77	7	73.79	73.70	13.1	18,664	0.07%
2023/02/15	6.2	74.25	16	73.80	73.70	-9.8	19,073	-0.05%
2023/02/14	26.2	74.70	20	74.79	74.80	6.2	19,329	0.03%
2023/02/13	26.1	73.89	37.1	73.82	73.80	-11	19,474	-0.06%
2023/02/10	19	76.20	13.2	76.04	75.50	5.9	19,706	0.03%
2023/02/09	10.2	77.63	12.1	77.19	76.90	-1.9	20,025	-0.01%
2023/02/08	12.1	77.79	19.2	77.87	77.90	-7.1	20,279	-0.04%
2023/02/07	22.2	76.94	21	77.24	77.60	1.2	20,350	0.01%
2023/02/06	32.1	77.10	12.1	76.39	76.10	20	20,482	0.10%
2023/02/03	53.1	80.21	35	79.80	79.50	18.1	20,459	0.09%
2023/02/02	24	77.72	31.1	78.54	78.60	-7.1	20,220	-0.03%
2023/02/01	7.2	76.40	17	76.68	76.70	-9.8	20,217	-0.05%
2023/01/31	55.1	75.50	9.1	75.99	75.90	46	20,313	0.23%
2023/01/30	55.3	73.88	30	74.29	75.60	25.3	20,414	0.12%
2023/01/17	16	74.52	17	73.68	73.60	-1	20,433	0.00%
2023/01/16	43	73.80	23.1	73.72	73.70	19.9	20,475	0.10%
2023/01/13	20.1	74.56	14.1	74.49	74.50	6	20,424	0.03%
2023/01/12	16	75.19	15	75.03	74.10	1	20,536	0.01%
2023/01/11	30	76.82	30	76.70	76.10	0	20,473	0.00%
2023/01/10	19.1	77.12	19	77.33	76.50	0.1	20,444	0.00%
2023/01/09	80	77.47	28.2	77.49	77.50	51.8	20,639	0.25%
2023/01/06	23	77.39	24	77.32	77.80	-1	20,709	0.00%
2023/01/05	18	77.37	17.1	77.70	77.10	0.9	20,762	0.00%
2023/01/04	27	78.80	33.1	77.69	77.10	-6.1	20,903	-0.03%
2023/01/03	54.3	80.91	32.2	79.68	79.20	22.1	20,825	0.11%
2022/12/30	25.2	80.43	27.1	80.33	80.10	-1.9	20,753	-0.01%
2022/12/29	33	79.35	28.1	79.30	79.20	4.9	20,637	0.02%
2022/12/28	58.1	80.63	36	79.48	79.00	22.1	20,583	0.11%
2022/12/27	48.1	83.64	37	82.58	82.10	11.1	20,463	0.05%
2022/12/26	41.6	84.22	277.1	83.67	82.40	-235.5	20,553	-1.15%	大賣/鉅額交易
2022/12/23	84.7	85.38	68.5	85.75	86.20	16.2	20,344	0.08%
2022/12/22	316.7	85.27	70.4	85.12	87.20	246.3	19,732	1.25%	大買/鉅額交易
2022/12/21	36.1	78.18	27.2	79.12	79.80	8.9	18,579	0.05%
2022/12/20	25.3	77.43	37.7	77.59	76.70	-12.4	18,285	-0.07%
2022/12/19	48.3	78.56	28.2	77.87	76.20	20.1	18,086	0.11%
2022/12/16	41.2	76.76	60.7	76.08	78.80	-19.5	17,509	-0.11%
2022/12/15	9.1	71.74	33.3	72.16	72.50	-24.2	16,827	-0.14%
2022/12/14	15	69.73	18.2	70.50	70.70	-3.2	17,223	-0.02%
2022/12/13	1.1	70.62	16	70.51	70.30	-14.9	17,331	-0.09%
2022/12/12	3.1	69.34	2.1	69.30	69.30	1.1	17,584	0.01%
2022/12/09	31.1	69.55	23.1	70.08	70.10	8	17,814	0.04%
2022/12/08	16.1	68.86	12.1	68.82	68.60	4	18,088	0.02%
2022/12/07	29.1	70.55	18	69.34	69.10	11.1	18,250	0.06%
2022/12/06	60.1	72.00	17	70.48	70.60	43	18,254	0.24%
2022/12/05	7	74.50	12.4	74.70	74.30	-5.4	18,390	-0.03%
2022/12/02	11	75.18	12.1	74.62	74.50	-1.1	18,584	-0.01%
2022/12/01	14.1	76.42	15.1	75.79	75.30	-1	18,774	-0.01%
2022/11/30	9.1	74.90	10.1	75.81	76.10	-1	18,698	-0.01%
2022/11/29	20.2	72.70	24.1	74.14	74.70	-4	18,769	-0.02%
2022/11/28	17.1	73.97	11.2	72.82	72.90	6	18,998	0.03%
2022/11/25	13.3	75.90	21.6	76.11	74.90	-8.3	18,973	-0.04%
2022/11/24	8.1	72.86	20	74.25	75.40	-11.9	19,000	-0.06%
2022/11/23	6.1	70.25	5	71.10	71.10	1.1	18,785	0.01%
2022/11/22	12.1	69.94	10.1	69.11	69.10	2	18,934	0.01%
2022/11/21	16.1	71.24	13.2	69.53	69.50	3	18,878	0.02%
2022/11/18	13.1	73.85	9.1	72.04	71.80	4	18,843	0.02%
2022/11/17	12.8	75.27	6.1	74.34	74.20	6.7	18,944	0.04%
2022/11/16	16.1	74.27	14.3	75.14	75.30	1.8	18,910	0.01%
2022/11/15	19.2	73.89	19.1	74.58	74.60	0.1	18,998	0.00%
2022/11/14	7	73.66	8.1	74.20	74.10	-1.1	18,805	-0.01%
2022/11/11	20.9	75.31	14	73.99	73.50	6.9	18,698	0.04%
2022/11/10	13.2	73.34	20.7	73.76	74.40	-7.6	18,395	-0.04%
2022/11/09	15.1	71.56	30	72.01	72.00	-14.9	18,244	-0.08%
2022/11/08	17	71.32	31.1	71.25	70.40	-14.1	18,282	-0.08%
2022/11/07	7.1	68.85	35.3	69.49	70.00	-28.2	18,009	-0.16%
2022/11/04	21.2	66.13	20.2	66.77	66.60	1.1	17,759	0.01%
2022/11/03	5.1	64.69	5.2	65.55	65.80	-0.1	17,605	0.00%
2022/11/02	31	67.41	17.4	67.15	66.50	13.6	17,748	0.08%
2022/11/01	28	67.60	14.1	66.52	66.00	14	17,590	0.08%
2022/10/31	16.8	67.36	13.2	67.80	67.70	3.6	17,596	0.02%
2022/10/28	13.5	69.77	14.1	68.75	68.50	-0.6	17,585	0.00%
2022/10/27	15.3	68.94	29.3	70.16	70.50	-14	17,529	-0.08%
2022/10/26	21.2	66.92	27.3	68.76	69.20	-6	17,483	-0.03%
2022/10/25	17.2	68.35	24.1	68.16	67.70	-6.9	17,395	-0.04%
2022/10/24	13.1	69.19	18	68.82	68.50	-4.9	17,586	-0.03%
2022/10/21	1.1	66.32	10	66.84	66.50	-9	17,570	-0.05%
2022/10/20	23.1	64.53	39.1	65.20	66.90	-16	17,578	-0.09%
2022/10/19	10	68.00	19	68.03	67.90	-9	17,706	-0.05%
2022/10/18	7.1	65.89	21	66.92	67.00	-13.9	17,674	-0.08%
2022/10/17	32	63.21	79.2	63.26	64.90	-47.2	17,705	-0.27%
2022/10/14	21.1	68.20	18	69.38	68.80	3.1	17,512	0.02%
2022/10/13	62.1	67.35	17.2	66.27	65.40	45	17,873	0.25%
2022/10/12	31.3	70.43	20.1	68.62	68.30	11.2	18,252	0.06%
2022/10/11	15	72.07	28.1	72.38	72.20	-13.1	18,103	-0.07%
2022/10/07	15	73.76	14	73.96	73.20	1	17,998	0.01%
2022/10/06	18.1	72.07	25.2	73.28	73.60	-7.1	18,048	-0.04%
2022/10/05	40.2	72.89	48.2	73.75	72.90	-8	18,103	-0.04%
2022/10/04	39	71.73	35	71.77	71.60	4	18,225	0.02%
2022/10/03	43	70.18	31	69.88	70.30	12	18,110	0.07%
2022/09/30	7.1	65.55	3.4	65.18	66.80	3.7	17,994	0.02%
2022/09/29	11.1	66.89	10	67.16	66.50	1.1	17,966	0.01%
2022/09/28	16.7	67.58	19.2	67.38	65.70	-2.5	17,990	-0.01%
2022/09/27	4.1	70.75	5.1	70.67	71.00	-1	18,355	-0.01%
2022/09/26	32.6	71.48	27.7	69.99	69.40	4.9	18,480	0.03%
2022/09/23	18.1	76.20	11	75.76	74.90	7.1	18,620	0.04%
2022/09/22	31.1	75.82	20.1	74.72	74.70	11	18,861	0.06%
2022/09/21	13.1	76.15	22.1	77.49	78.30	-9.1	19,104	-0.05%
2022/09/20	11.1	75.52	7	75.83	75.10	4.1	19,163	0.02%
2022/09/19	12.5	76.41	3	77.40	74.10	9.5	19,630	0.05%
2022/09/16	22	79.18	18	80.22	80.70	4	19,925	0.02%
2022/09/15	21.5	79.96	15	81.54	80.70	6.5	20,286	0.03%
2022/09/14	11	76.06	14	77.69	79.10	-3	20,546	-0.01%
2022/09/13	3	77.80	7.3	78.05	77.70	-4.3	20,614	-0.02%
2022/09/12	19	77.15	10	76.99	76.90	9	20,925	0.04%
2022/09/08	9	73.53	7	73.73	74.10	2	20,836	0.01%
2022/09/07	10.4	73.90	10	74.83	74.50	0.4	20,908	0.00%
2022/09/06	8.9	77.31	10	77.43	76.80	-1.2	20,750	-0.01%
2022/09/05	7.1	76.93	2.5	77.29	76.20	4.6	20,692	0.02%
2022/09/02	19.1	80.67	11.2	79.40	78.00	7.9	20,581	0.04%
2022/09/01	12.2	84.78	6.2	84.16	83.70	6	20,346	0.03%
2022/08/31	14.1	83.74	17.9	84.94	86.80	-3.8	20,415	-0.02%
2022/08/30	16.5	86.56	3	86.40	86.10	13.5	20,129	0.07%
2022/08/29	15	86.59	13	86.95	86.30	2	20,111	0.01%
2022/08/26	3	93.73	5	93.60	93.10	-2	20,046	-0.01%
2022/08/25	9	92.61	4.1	92.68	92.80	4.9	20,010	0.02%
2022/08/24	12.1	92.93	13	91.22	91.30	-0.9	20,068	0.00%
2022/08/23	21	95.40	15	94.93	94.60	6	20,090	0.03%
2022/08/22	33.1	95.74	10.2	95.65	95.10	22.9	20,154	0.11%
2022/08/19	3	100.83	3.6	100.58	100.50	-0.6	20,021	0.00%
2022/08/18	2.3	100.85	0.1	101.00	101.00	2.2	20,220	0.01%
2022/08/17	16	101.66	14	101.57	101.50	2	20,697	0.01%
2022/08/16	9.2	100.32	6	100.47	99.90	3.2	21,251	0.01%
2022/08/15	5.4	101.50	2	101.00	101.50	3.4	21,871	0.02%
2022/08/12	6	104.50	7	103.71	104.50	-1	21,770	0.00%
2022/08/11	3.1	103.83	2	104.50	103.00	1.1	21,901	0.00%
2022/08/10	9	104.39	6	104.00	103.00	3	21,885	0.01%
2022/08/09	23.4	105.34	20	105.48	105.00	3.4	21,937	0.02%
2022/08/08	2	105.50	3	107.00	107.50	-1	21,826	0.00%
2022/08/05	4	106.50	6	107.17	107.50	-2	21,846	-0.01%
2022/08/04	5.1	103.99	7	103.21	104.00	-1.9	21,921	-0.01%
2022/08/03	27.1	104.46	11	104.55	104.50	16.1	21,955	0.07%
2022/08/02	24	104.19	16.2	105.27	105.00	7.8	22,088	0.04%
2022/08/01	7	107.07	20	107.20	107.50	-13	22,109	-0.06%
2022/07/29	2.1	106.31	7.3	107.48	107.00	-5.2	22,202	-0.02%
2022/07/28	4	103.13	0	0.00	102.00	4	22,118	0.02%
2022/07/27	0	0.00	2.2	103.59	104.50	-2.2	22,091	-0.01%
2022/07/26	10.5	101.43	4	101.13	100.50	6.5	22,099	0.03%
2022/07/25	0.2	104.75	2	104.50	104.00	-1.8	21,952	-0.01%
2022/07/22	0	0.00	2.3	106.57	106.50	-2.3	21,993	-0.01%
2022/07/21	3	105.83	2.1	105.98	105.50	0.9	22,013	0.00%
2022/07/20	15.1	106.57	4	104.51	103.50	11.1	21,989	0.05%
2022/07/19	32	126.28	60	127.20	131.00	-28	21,598	-0.13%
2022/07/18	24	120.40	25	119.60	121.00	-1	21,147	0.00%
2022/07/15	9.1	117.67	7	117.14	117.00	2.1	21,144	0.01%
2022/07/14	4	116.13	6	117.67	118.50	-2	21,219	-0.01%
2022/07/13	4	115.13	1	116.00	113.50	3	21,063	0.01%
2022/07/12	35	113.67	22	112.20	112.00	13	20,966	0.06%
2022/07/11	16	119.81	18	120.81	120.50	-2	20,719	-0.01%
2022/07/08	23	119.96	31	120.89	120.50	-8	20,675	-0.04%
2022/07/07	5	116.50	15	116.57	116.50	-10	20,505	-0.05%
2022/07/06	20	114.08	18	115.28	113.50	2	20,500	0.01%
2022/07/05	80	116.14	85	115.79	116.00	-5	20,405	-0.02%
2022/07/04	11.2	112.83	20	113.83	115.50	-8.8	19,948	-0.04%
2022/07/01	77	117.95	77	114.71	111.00	0	19,836	0.00%
2022/06/30	39	117.17	44	120.07	119.00	-5	19,480	-0.03%
2022/06/29	41.3	123.61	24	121.35	120.00	17.3	19,155	0.09%
2022/06/28	68.2	126.09	78.1	125.32	128.00	-9.9	18,787	-0.05%
2022/06/27	82	123.58	89.1	127.04	128.00	-7.1	18,412	-0.04%
2022/06/24	79	116.48	84	114.98	116.50	-5	17,937	-0.03%
2022/06/23	40.6	115.38	54	111.99	110.50	-13.5	17,617	-0.08%
2022/06/22	67.4	119.01	68	121.74	120.00	-0.7	17,276	0.00%
2022/06/21	2	119.50	46	122.48	123.50	-44	16,758	-0.26%
2022/06/20	8.2	123.94	8	123.56	119.50	0.2	16,534	0.00%
2022/06/17	5	130.80	5.2	131.77	131.00	-0.2	16,156	0.00%
2022/06/16	11.8	136.45	3	133.67	131.00	8.8	15,984	0.05%
2022/06/15	1.1	140.73	1	142.00	140.50	0.1	16,030	0.00%
2022/06/14	11	142.32	21	143.88	143.00	-10	16,380	-0.06%
2022/06/13	17	144.35	16.1	144.14	143.00	0.9	17,312	0.01%
2022/06/10	24.3	151.02	17	150.21	150.00	7.3	17,735	0.04%
2022/06/09	39.1	156.00	15	155.73	155.00	24.1	17,977	0.13%
2022/06/08	19	161.45	36	160.67	161.50	-17	18,124	-0.09%
2022/06/07	11	158.95	11	159.36	159.00	0	18,565	0.00%
2022/06/06	44	161.32	52	161.28	158.50	-8	19,086	-0.04%
2022/06/02	10	159.00	9	158.50	158.50	1	19,672	0.01%
2022/06/01	9	159.67	18	160.28	159.50	-9	20,734	-0.04%
2022/05/31	9	157.44	2.1	157.51	157.00	7	22,047	0.03%
2022/05/30	26	160.56	11	159.50	158.50	15	22,405	0.07%
2022/05/27	3	158.50	20.1	159.01	160.50	-17.1	22,706	-0.08%
2022/05/26	93	161.51	19	159.66	156.50	74	23,032	0.32%
2022/05/25	25	162.00	26	162.08	160.50	-1	23,196	0.00%
2022/05/24	56	163.81	32	163.05	161.50	24	23,415	0.10%
2022/05/23	10	157.51	15.7	161.42	163.50	-5.7	23,452	-0.02%
2022/05/20	2.1	147.51	24	148.06	149.00	-22	23,616	-0.09%
2022/05/19	65	142.54	74	143.47	146.00	-9	24,528	-0.04%
2022/05/18	10	147.00	3	146.17	147.50	7	25,491	0.03%
2022/05/17	25	144.06	2	146.25	143.00	23	26,034	0.09%
2022/05/16	2	151.00	21	149.76	148.00	-19	26,380	-0.07%
2022/05/13	30	153.42	38	151.82	153.50	-8	26,755	-0.03%
2022/05/12	66	150.58	63	151.37	148.50	3	27,852	0.01%
2022/05/11	31	151.95	16	151.56	151.50	15	28,048	0.05%
2022/05/10	3	150.17	7	150.50	151.50	-4	28,426	-0.01%
2022/05/09	39	150.01	10	148.90	148.00	29	28,842	0.10%
2022/05/06	13	148.73	43	151.20	151.50	-30	29,843	-0.10%
2022/05/05	16	152.31	25	152.92	153.00	-9	29,960	-0.03%
2022/05/04	13	149.58	9.1	149.34	148.50	3.9	29,923	0.01%
2022/05/03	8.1	143.58	7	144.86	146.00	1	30,123	0.00%
2022/04/29	4	146.63	14	145.82	146.00	-10	30,426	-0.03%
2022/04/28	19	143.29	8	143.31	142.00	11	30,615	0.04%
2022/04/27	11.1	142.88	25	142.06	144.00	-13.9	30,648	-0.05%
2022/04/26	7.2	147.10	3	148.00	145.00	4.2	30,761	0.01%
2022/04/25	10	149.70	2	149.00	148.00	8	30,860	0.03%
2022/04/22	28	156.11	31	156.85	156.00	-3	30,890	-0.01%
2022/04/21	17	157.47	14	158.93	157.50	3	31,098	0.01%
2022/04/20	22	155.84	21	157.21	155.50	1	31,348	0.00%
2022/04/19	0	0.00	7	155.43	156.00	-7	31,482	-0.02%
2022/04/18	8	151.81	2	151.75	151.00	6	31,728	0.02%
2022/04/15	0	0.00	3	155.50	155.00	-3	32,036	-0.01%
2022/04/14	10	157.80	9	157.56	154.50	1	32,163	0.00%
2022/04/13	16	156.97	26	157.15	158.00	-10	32,253	-0.03%
2022/04/12	18	148.47	19	150.26	153.00	-1	32,311	0.00%
2022/04/11	10.4	154.62	3	152.17	151.50	7.4	32,351	0.02%
2022/04/08	12	153.92	15	154.53	154.00	-3	32,947	-0.01%
2022/04/07	35	151.54	27	153.98	149.50	8	33,063	0.02%
2022/04/06	8	154.81	2	155.50	156.00	6	33,093	0.02%
2022/04/01	4.1	157.41	12.1	158.76	160.00	-8.1	33,478	-0.02%
2022/03/31	3	158.33	2	158.50	158.50	1	33,528	0.00%
2022/03/30	11.4	156.89	5	158.10	160.00	6.4	33,688	0.02%
2022/03/29	18.6	155.83	7	156.29	154.50	11.6	33,769	0.03%
2022/03/28	18.6	155.40	14	155.61	156.00	4.6	34,092	0.01%
2022/03/25	9.1	155.11	6	154.92	153.50	3.1	34,467	0.01%
2022/03/24	14	163.00	6	160.08	160.00	8	34,857	0.02%
2022/03/23	2	164.50	1	166.00	163.00	1	35,566	0.00%
2022/03/22	21	165.17	22	162.89	162.50	-1	36,222	0.00%
2022/03/21	3	163.50	5	164.50	163.00	-2	37,126	-0.01%
2022/03/18	25	162.48	27.1	161.77	163.00	-2.1	38,261	-0.01%
2022/03/17	44.4	164.64	39.1	164.09	168.00	5.3	38,841	0.01%
2022/03/16	68.3	166.24	62	164.02	161.50	6.3	39,919	0.02%
2022/03/15	37.4	178.43	24	179.08	172.50	13.4	39,944	0.03%
2022/03/14	17	179.44	23.3	180.17	182.00	-6.3	41,030	-0.02%
2022/03/11	51.2	175.65	50	174.84	175.00	1.2	42,473	0.00%
2022/03/10	33	179.02	28	179.16	176.50	5	43,249	0.01%
2022/03/09	43	173.95	43	175.27	174.00	0	43,857	0.00%
2022/03/08	32	175.77	125	171.11	170.50	-93	44,460	-0.21%	大賣/
2022/03/07	108.1	187.74	80	190.94	180.00	28.1	43,865	0.06%	大買/
2022/03/04	92.1	198.15	96.9	195.68	192.00	-4.8	43,042	-0.01%
2022/03/03	17	195.38	25.2	193.85	192.00	-8.2	41,921	-0.02%
2022/03/02	19	193.29	19	193.24	190.50	0	41,774	0.00%
2022/03/01	34	191.72	56.1	191.92	193.00	-22.1	41,636	-0.05%
2022/02/25	21	186.60	35.2	187.41	187.00	-14.2	41,391	-0.03%
2022/02/24	61	185.78	66.5	187.26	182.00	-5.5	41,218	-0.01%
2022/02/23	39	188.91	38	188.92	190.00	1	40,843	0.00%
2022/02/22	55.2	184.28	46.1	183.88	181.50	9.1	40,488	0.02%
2022/02/21	88.5	197.61	72	197.28	195.00	16.5	39,762	0.04%
2022/02/18	80	190.07	91.5	190.91	194.50	-11.5	39,031	-0.03%
2022/02/17	47	186.23	48	184.30	183.00	-1	38,225	0.00%
2022/02/16	31	183.68	41	183.51	183.50	-10	37,912	-0.03%
2022/02/15	39.2	180.34	29	180.21	178.50	10.2	38,206	0.03%
2022/02/14	74	180.27	102.2	180.70	180.00	-28.2	38,783	-0.07%	大賣/
2022/02/11	30	174.82	23	173.09	172.00	7	38,390	0.02%
2022/02/10	40	173.97	31	175.27	175.50	9	39,037	0.02%
2022/02/09	88.1	174.43	29.1	174.51	173.50	59	39,741	0.15%
2022/02/08	90.2	170.85	40.1	174.06	172.00	50.1	39,830	0.13%
2022/02/07	3	158.33	8	159.81	162.00	-5	39,996	-0.01%
2022/01/26	7	149.43	16	148.81	147.50	-9	41,239	-0.02%
2022/01/25	20.1	147.82	8	148.94	145.50	12.1	41,581	0.03%
2022/01/24	8.2	148.65	15	151.23	153.00	-6.8	41,813	-0.02%
2022/01/21	18.3	154.48	6	155.50	151.50	12.3	42,137	0.03%
2022/01/20	5	161.50	5	161.60	161.00	0	42,290	0.00%
2022/01/19	7.2	162.40	12	163.71	161.50	-4.8	42,524	-0.01%
2022/01/18	10.4	167.30	7	166.86	166.00	3.4	42,715	0.01%
2022/01/17	12	168.33	3	166.83	166.00	9	43,550	0.02%
2022/01/14	6	169.42	8	170.06	173.50	-2	44,029	0.00%
2022/01/13	19	172.34	20.5	173.45	168.50	-1.5	44,460	0.00%
2022/01/12	8.7	178.80	12	178.75	176.00	-3.3	44,725	-0.01%
2022/01/11	17	180.94	10	181.95	181.50	7	45,521	0.02%
2022/01/10	32.1	183.38	138.6	180.81	179.50	-106.5	46,605	-0.23%	大賣/鉅額交易
2022/01/07	63	188.06	3	188.33	187.50	60	47,315	0.13%
2022/01/06	16.5	191.21	31	192.02	191.00	-14.5	48,866	-0.03%
2022/01/05	41	190.55	41	192.94	191.00	0	49,726	0.00%
2022/01/04	8.2	187.57	60.3	188.50	191.50	-52.1	50,499	-0.10%
2022/01/03	47.8	187.92	38.6	188.49	187.50	9.2	51,296	0.02%
2021/12/30	32.1	199.11	13.2	199.00	198.50	18.9	51,827	0.04%
2021/12/29	3.1	201.70	10	201.70	201.00	-6.9	52,778	-0.01%
2021/12/28	145.5	203.72	56	203.50	200.50	89.5	54,654	0.16%	大買/
2021/12/27	15	199.10	60	199.78	199.00	-45	55,451	-0.08%
2021/12/24	48.7	200.38	30.1	202.24	199.00	18.6	56,326	0.03%
2021/12/23	78.2	201.54	25.7	205.28	200.00	52.5	56,322	0.09%
2021/12/22	40	203.55	30.5	204.20	204.00	9.5	56,540	0.02%
2021/12/21	105	201.18	120.1	203.60	207.00	-15.1	56,543	-0.03%	大買/大賣/
2021/12/20	53	198.80	81.1	199.66	199.00	-28.1	56,620	-0.05%
2021/12/17	76	201.61	83.4	201.94	200.00	-7.4	56,644	-0.01%
2021/12/16	55.5	199.83	26	199.00	196.50	29.5	56,315	0.05%
2021/12/15	53	195.79	60	196.67	199.00	-7	56,196	-0.01%
2021/12/14	204.3	197.55	110	196.60	189.50	94.2	56,156	0.17%	大買/大賣/
2021/12/13	34.2	205.80	30.5	204.59	201.50	3.7	55,319	0.01%
2021/12/10	56.6	205.86	69.3	206.75	210.50	-12.6	55,553	-0.02%
2021/12/09	33.8	200.81	88.1	200.28	208.00	-54.4	54,894	-0.10%
2021/12/08	60.3	197.75	85.1	198.47	197.00	-24.8	54,715	-0.05%
2021/12/07	60.2	182.13	90.3	185.79	191.00	-30.1	54,241	-0.06%
2021/12/06	25.1	173.40	49	174.09	176.50	-23.9	53,587	-0.04%
2021/12/03	59.5	167.89	29.1	169.17	164.50	30.5	53,625	0.06%
2021/12/02	5.3	162.88	55.3	164.98	169.50	-50	53,692	-0.09%
2021/12/01	2	155.25	5	155.20	154.50	-3	53,099	-0.01%
2021/11/30	9.4	155.60	19	155.89	156.50	-9.6	53,553	-0.02%
2021/11/29	23	152.38	8	154.06	153.00	15	54,150	0.03%
2021/11/26	17.1	156.95	6	154.67	152.00	11.1	55,260	0.02%
2021/11/25	12	157.75	20	156.90	157.50	-8	55,943	-0.01%
2021/11/24	12	153.50	4	154.75	154.00	8	56,530	0.01%
2021/11/23	10	155.30	7	157.14	154.00	3	58,328	0.01%
2021/11/22	12	155.33	7	157.50	154.50	5	60,206	0.01%
2021/11/19	17.2	156.74	3	158.50	156.00	14.2	61,871	0.02%
2021/11/18	2	160.00	5	161.00	160.50	-3	64,140	0.00%
2021/11/17	10.3	158.12	6	157.25	158.50	4.3	66,010	0.01%
2021/11/16	11	160.09	27	161.09	161.00	-16	67,378	-0.02%
2021/11/15	17.4	159.03	7.1	159.82	157.00	10.3	69,856	0.01%
2021/11/12	22.1	160.43	19	159.82	159.00	3.1	71,211	0.00%
2021/11/11	64.7	165.34	32	171.59	159.50	32.7	71,484	0.05%
2021/11/10	49.5	182.83	31	183.15	177.00	18.5	72,107	0.03%
2021/11/09	54.1	186.98	30	187.98	183.50	24.1	73,224	0.03%
2021/11/08	77	185.19	44.3	184.97	190.00	32.7	73,787	0.04%
2021/11/05	17	174.24	26.2	175.39	178.00	-9.2	74,735	-0.01%
2021/11/04	69.7	177.88	65.9	177.92	174.50	3.8	76,083	0.00%
2021/11/03	59.8	172.23	91.1	172.78	171.50	-31.3	76,323	-0.04%
2021/11/02	15	162.30	20	162.38	161.00	-5	76,868	-0.01%
2021/11/01	14	160.32	7.3	161.99	158.50	6.7	77,612	0.01%
2021/10/29	22	159.50	47.3	160.48	160.00	-25.3	78,267	-0.03%
2021/10/28	29	156.91	26	157.21	153.50	3	79,584	0.00%
2021/10/27	13.8	153.50	4	154.00	153.00	9.8	82,036	0.01%
2021/10/26	14	156.82	32	158.77	157.00	-18	84,992	-0.02%
2021/10/25	18.5	154.76	34.7	157.87	157.50	-16.2	87,571	-0.02%
2021/10/22	54	155.11	43	154.64	152.50	11	90,066	0.01%
2021/10/21	41	162.18	22.1	163.15	159.00	18.9	91,770	0.02%
2021/10/20	26	160.37	15	161.37	159.50	11	92,550	0.01%
2021/10/19	29.2	160.30	26	162.12	158.00	3.2	94,278	0.00%
2021/10/18	23	152.72	50	153.79	160.00	-27	96,471	-0.03%
2021/10/15	34	161.68	17	161.53	161.00	17	97,931	0.02%
2021/10/14	30	164.75	30	163.62	164.50	0	98,982	0.00%
2021/10/13	32	158.75	32.2	157.31	155.00	-0.2	99,248	0.00%
2021/10/12	33.2	157.54	27	156.98	153.50	6.2	101,711	0.01%
2021/10/08	44	167.59	30	167.45	169.50	14	102,911	0.01%
2021/10/07	8.1	172.24	28	171.66	171.50	-19.9	105,121	-0.02%
2021/10/06	42.1	167.42	50.1	164.28	161.50	-8	106,167	-0.01%
2021/10/05	56	168.62	68	168.07	173.00	-12	107,309	-0.01%
2021/10/04	38.2	169.42	29	171.26	165.50	9.2	108,342	0.01%
2021/10/01	44.2	190.63	34	189.81	183.50	10.2	110,613	0.01%
2021/09/30	13	202.19	12	204.08	203.50	1	112,158	0.00%
2021/09/29	17	201.71	14.2	202.07	200.50	2.8	113,993	0.00%
2021/09/28	13	202.12	6	203.33	203.50	7	115,755	0.01%
2021/09/27	36.1	213.17	18	212.42	208.00	18.1	117,732	0.02%
2021/09/24	11.1	214.69	21	214.67	215.00	-10	121,860	-0.01%
2021/09/23	14	208.89	15	208.43	207.50	-1	123,853	0.00%
2021/09/22	37	203.58	36	204.06	203.00	1	127,961	0.00%
2021/09/17	23	207.52	48	206.95	210.00	-25	129,019	-0.02%
2021/09/16	27.1	203.09	22	203.25	200.50	5.1	131,239	0.00%
2021/09/15	48	201.41	50.2	202.20	205.00	-2.2	132,972	0.00%
2021/09/14	45.1	208.09	29	206.16	201.50	16.1	136,191	0.01%
2021/09/13	47	213.01	33.1	213.25	210.00	14	138,442	0.01%
2021/09/10	52.2	210.59	59.1	211.71	211.50	-7	139,336	-0.01%
2021/09/09	44	208.24	39	207.94	207.50	5	140,530	0.00%
2021/09/08	47.3	213.09	41.1	213.11	213.00	6.3	141,059	0.00%
2021/09/07	15.1	205.97	21	207.45	209.50	-5.9	141,359	0.00%
2021/09/06	33.1	216.84	31	216.71	211.00	2.1	140,707	0.00%
2021/09/03	37.1	229.70	36.3	229.43	222.00	0.8	140,444	0.00%
2021/09/02	43.1	238.99	50	238.35	235.50	-6.9	139,951	0.00%
2021/09/01	88.3	238.33	58	240.53	235.00	30.3	139,269	0.02%
2021/08/31	50.4	246.90	41.1	247.53	248.00	9.4	138,045	0.01%
2021/08/30	54.2	253.94	30	254.70	249.00	24.2	137,102	0.02%
2021/08/27	62.1	256.11	54	258.31	252.00	8.1	136,378	0.01%
2021/08/26	88.2	256.37	58	256.34	258.00	30.2	134,570	0.02%
2021/08/25	92.8	252.96	149.2	253.50	262.00	-56.5	132,823	-0.04%	大賣/
2021/08/24	138.5	248.40	96.1	247.73	244.00	42.4	131,087	0.03%	大買/
2021/08/23	61	242.89	106.1	243.68	248.00	-45.1	129,142	-0.03%	大賣/
2021/08/20	70	218.71	95.1	219.10	225.50	-25.1	129,352	-0.02%
2021/08/19	158.1	221.59	146.1	223.74	213.00	12.1	130,804	0.01%	大買/大賣/
2021/08/18	104	217.24	140.4	216.80	226.00	-36.3	129,864	-0.03%	大買/大賣/
2021/08/17	46.1	212.31	37	213.43	205.50	9.1	130,875	0.01%
2021/08/16	26	214.35	60	213.18	215.00	-34	131,847	-0.03%
2021/08/13	105	224.42	70.1	226.15	215.00	35	131,260	0.03%	大買/
2021/08/12	62.1	220.16	71	222.06	230.00	-9	131,665	-0.01%
2021/08/11	74.1	217.08	54	217.55	217.00	20.1	131,247	0.02%
2021/08/10	85	229.35	104	230.99	225.00	-19	129,537	-0.01%	大賣/
2021/08/09	78	233.97	53.1	235.07	229.00	25	128,839	0.02%
2021/08/06	77.1	232.54	100.1	232.65	231.00	-23	128,536	-0.02%
2021/08/05	64.1	225.08	47	223.63	221.00	17.1	127,154	0.01%
2021/08/04	40	232.02	59.1	234.32	233.00	-19.1	126,543	-0.02%
2021/08/03	73	231.10	55.2	233.97	229.00	17.9	126,639	0.01%
2021/08/02	102.3	225.12	104	227.18	232.00	-1.7	125,565	0.00%	大買/大賣/
2021/07/30	154.2	244.10	114.4	242.61	223.50	39.8	123,176	0.03%	大買/大賣/
2021/07/29	114.1	240.01	146.5	238.99	248.00	-32.4	120,666	-0.03%	大買/大賣/
2021/07/28	140	209.03	134.2	209.80	225.50	5.8	118,502	0.00%	大買/大賣/
2021/07/27	91.2	205.66	122.4	206.44	205.00	-31.2	116,098	-0.03%	大賣/
2021/07/26	94.4	228.75	85	228.45	216.50	9.4	115,006	0.01%
2021/07/23	111.9	244.03	152.4	246.53	240.00	-40.5	113,819	-0.04%	大買/大賣/
2021/07/22	127.5	229.57	119.4	229.90	240.00	8.1	112,099	0.01%	大買/大賣/
2021/07/21	129.8	250.26	83.6	257.30	238.50	46.3	109,689	0.04%	大買/
2021/07/20	96.7	267.26	91.5	274.31	260.50	5.2	107,231	0.00%
2021/07/19	104.8	289.37	84.1	290.79	286.00	20.7	105,706	0.02%	大買/
2021/07/16	182.7	292.33	200.6	292.54	286.00	-17.9	105,178	-0.02%	大買/大賣/
2021/07/15	77	269.85	93.3	268.81	278.50	-16.3	102,364	-0.02%
2021/07/14	131.3	251.53	141.6	253.19	253.50	-10.3	101,196	-0.01%	大買/大賣/
2021/07/13	126.4	277.08	104	283.53	258.50	22.4	98,531	0.02%	大買/大賣/
2021/07/12	73.6	288.54	84.4	291.38	287.00	-10.7	96,744	-0.01%
2021/07/09	142.9	286.77	85	291.76	275.00	57.9	94,700	0.06%	大買/
2021/07/08	103.4	279.59	125.9	286.94	304.00	-22.5	92,400	-0.02%	大買/大賣/
2021/07/07	110.6	286.91	96.7	291.69	276.50	13.9	89,534	0.02%	大買/
2021/07/06	72.7	306.08	80.2	306.26	296.00	-7.4	87,537	-0.01%
2021/07/05	64.3	312.32	87	314.03	302.00	-22.6	85,714	-0.03%
2021/07/02	110.2	330.71	86	331.71	326.50	24.2	83,762	0.03%	大買/
2021/07/01	188.8	339.75	161	340.48	336.00	27.7	81,705	0.03%	大買/大賣/
2021/06/30	51	307.16	82.2	311.40	321.00	-31.2	77,304	-0.04%
2021/06/29	142.4	307.54	95.1	306.14	292.00	47.3	75,146	0.06%	大買/
2021/06/28	26.3	291.62	49.3	296.28	300.00	-23.1	71,395	-0.03%
2021/06/25	56	262.88	59.3	267.51	273.00	-3.3	70,194	0.00%
2021/06/24	42	236.94	50.1	240.61	248.50	-8.1	67,663	-0.01%
2021/06/23	97.9	242.00	111.2	245.51	226.00	-13.3	65,883	-0.02%	大賣/
2021/06/22	79.6	264.52	51.3	263.62	251.00	28.3	61,674	0.05%
2021/06/21	48	239.94	41	244.05	249.00	7	58,851	0.01%
2021/06/18	37	212.43	41	218.07	226.50	-4	58,156	-0.01%
2021/06/17	47.2	203.08	78	204.31	206.00	-30.8	56,643	-0.05%
2021/06/16	87	207.83	25.3	205.97	205.50	61.7	55,154	0.11%
2021/06/15	11	183.23	9	189.72	191.50	2	53,839	0.00%
2021/06/11	2	174.50	13	169.92	174.50	-11	53,432	-0.02%
2021/06/10	5	155.00	4	159.38	159.00	1	53,228	0.00%
2021/06/09	11	159.82	212.2	163.49	160.00	-201.2	53,324	-0.38%	大賣/鉅額交易
2021/06/08	184	159.32	14.1	161.99	165.00	169.9	53,404	0.32%	大買/鉅額交易
2021/06/07	32.1	152.04	5	147.10	153.00	27.1	53,464	0.05%
2021/06/04	5	156.00	9	156.39	155.50	-4	53,521	-0.01%
2021/06/03	13	162.08	13	162.27	161.00	0	53,592	0.00%
2021/06/02	5.3	162.00	7	163.43	160.00	-1.8	53,515	0.00%
2021/06/01	33.2	147.62	39.2	156.77	159.50	-6	53,205	-0.01%
2021/05/31	20.3	148.76	14.2	148.75	145.00	6.2	53,006	0.01%
2021/05/28	43.1	147.46	153.1	152.80	154.50	-110	52,533	-0.21%	大賣/鉅額交易
2021/05/27	77	137.10	58.1	139.73	140.50	18.9	50,723	0.04%
2021/05/26	20.1	120.99	16.1	124.68	128.00	4	47,866	0.01%
2021/05/25	58	124.49	300.2	118.55	116.50	-242.2	46,237	-0.52%	大賣/鉅額交易
2021/05/24	177	119.27	20.3	122.92	125.00	156.7	43,825	0.36%	大買/鉅額交易
2021/05/21	140	111.68	22.2	113.51	114.00	117.8	42,234	0.28%	大買/鉅額交易
2021/05/20	48	99.64	88	99.57	104.00	-40	41,724	-0.10%
2021/05/19	97	92.10	102	92.32	94.60	-5	39,609	-0.01%	大賣/
2021/05/18	90.1	85.52	66	84.70	86.00	24.1	39,042	0.06%
2021/05/17	117.1	78.33	132	78.23	78.20	-14.9	38,911	-0.04%	大買/大賣/
2021/05/14	126	78.49	123	76.60	81.60	3	37,764	0.01%	大買/大賣/
2021/05/13	33	81.81	21	81.56	80.10	12	36,679	0.03%
2021/05/12	18.2	89.57	45	89.28	88.90	-26.8	36,346	-0.07%
2021/05/11	26.5	100.89	44.1	102.22	98.70	-17.6	36,361	-0.05%
2021/05/10	78.1	99.11	69	99.04	101.50	9.1	35,317	0.03%
2021/05/07	19	90.42	16	90.65	92.30	3	34,558	0.01%
2021/05/06	30	93.38	19	90.93	89.90	11	34,312	0.03%
2021/05/05	18	93.54	36	91.75	92.50	-18	33,721	-0.05%
2021/05/04	44	93.09	23	92.56	91.40	21	33,189	0.06%
2021/05/03	30	100.17	27	99.82	101.50	3	32,428	0.01%
2021/04/29	14	92.94	12	91.28	94.70	2	31,563	0.01%
2021/04/28	9	94.54	11	96.68	92.50	-2	31,936	-0.01%
2021/04/27	57	93.99	41	93.35	91.20	16	31,941	0.05%
2021/04/26	1	86.90	8	88.29	90.20	-7	31,963	-0.02%
2021/04/23	17	85.55	39	84.13	82.00	-22	32,715	-0.07%
2021/04/22	63	93.78	40	93.50	85.80	23	32,945	0.07%
2021/04/21	62	85.26	60	88.58	89.60	2	32,068	0.01%
2021/04/20	53.2	80.82	28	79.61	81.50	25.2	31,928	0.08%
2021/04/19	20.2	79.41	18	79.29	80.60	2.2	32,264	0.01%
2021/04/16	13	69.06	35.1	68.62	73.30	-22.1	32,430	-0.07%
2021/04/15	48	66.10	8	65.75	66.70	40	32,892	0.12%
2021/04/14	52	65.04	74	64.88	65.30	-22	34,186	-0.06%
2021/04/13	26	63.40	9	64.08	64.30	17	34,459	0.05%
2021/04/12	10.1	63.60	13	60.52	64.00	-3	35,159	-0.01%
2021/04/09	11	57.73	18	57.97	58.20	-7	36,862	-0.02%
2021/04/08	13	58.72	8	58.73	58.90	5	37,908	0.01%
2021/04/07	24	58.40	14	58.04	58.70	10	39,236	0.03%
2021/04/06	3	57.43	5	57.06	57.40	-2	42,280	0.00%
2021/04/01	50	55.95	33	55.96	55.90	17	43,279	0.04%
2021/03/31	43.1	55.57	51	56.46	55.10	-7.9	44,129	-0.02%
2021/03/30	23	55.31	76	54.79	54.60	-53	44,067	-0.12%
2021/03/29	156.1	54.68	117	54.74	55.40	39.1	44,720	0.09%	大買/大賣/
2021/03/26	49	52.10	23	52.82	52.90	26	46,649	0.06%
2021/03/25	11	50.76	3	50.80	49.90	8	47,659	0.02%
2021/03/24	2	52.05	2	52.70	52.00	0	48,732	0.00%
2021/03/23	38	52.58	8	53.75	51.70	30	48,863	0.06%
2021/03/22	10	53.85	50	54.31	54.50	-40	48,009	-0.08%
2021/03/19	9	50.09	11.3	50.06	49.55	-2.3	47,755	0.00%
2021/03/18	9.1	49.77	16	49.72	49.95	-6.9	48,015	-0.01%
2021/03/17	4	48.75	31	49.12	49.00	-27	48,441	-0.06%
2021/03/16	9	48.28	21	48.18	48.65	-12	48,956	-0.02%
2021/03/15	44	48.60	35	48.43	48.70	9	49,649	0.02%
2021/03/12	15	47.60	16	48.28	47.40	-1	50,455	0.00%
2021/03/11	21	47.99	51	47.70	47.25	-30	50,756	-0.06%
2021/03/10	58	47.03	20	47.37	47.00	38	50,926	0.07%
2021/03/09	36	46.65	18	47.31	47.50	18	51,141	0.04%
2021/03/08	13	46.53	20	46.38	45.40	-7	51,479	-0.01%
2021/03/05	2	45.78	20	46.21	45.85	-18	51,890	-0.03%
2021/03/04	18	46.46	16	46.35	46.05	2	52,319	0.00%
2021/03/03	25	46.61	8.3	46.36	47.30	16.7	52,717	0.03%
2021/03/02	50.1	49.07	70	48.74	45.50	-19.9	53,775	-0.04%
2021/02/26	24	47.83	19	47.77	47.95	5	54,074	0.01%
2021/02/25	11.1	47.28	15	47.40	47.30	-3.9	54,060	-0.01%
2021/02/24	2	47.23	16	46.05	46.00	-14	54,183	-0.03%
2021/02/23	47	47.68	49.2	47.26	46.70	-2.2	54,262	0.00%
2021/02/22	60	46.88	34	46.90	46.75	26	54,800	0.05%
2021/02/19	10	44.53	32	44.58	44.50	-22	54,951	-0.04%
2021/02/18	36	45.83	41	45.70	45.25	-5	55,206	-0.01%
2021/02/17	34	43.66	3	43.63	43.90	31	54,788	0.06%
2021/02/05	17	42.76	8	42.31	42.20	9	54,773	0.02%
2021/02/04	0	0.00	1	43.20	43.50	-1	54,818	0.00%
2021/02/03	2	43.78	50	43.38	42.25	-48	55,361	-0.09%
2021/02/02	65	43.95	53	42.68	43.50	12	56,019	0.02%
2021/02/01	49	41.62	32	41.79	41.35	17	55,488	0.03%
2021/01/29	16	44.15	16	43.74	42.80	0	55,267	0.00%
2021/01/28	2	45.13	60	45.00	44.75	-58	55,130	-0.11%
2021/01/27	62	44.78	35	45.78	44.55	27	54,963	0.05%
2021/01/26	49	45.66	24	45.85	45.60	25	55,058	0.05%
2021/01/25	29	46.34	54.1	45.91	45.65	-25.1	54,998	-0.05%
2021/01/22	59	44.51	58	44.22	44.80	1	54,629	0.00%
2021/01/21	81	43.56	65	43.72	42.70	16	54,212	0.03%
2021/01/20	27.1	42.40	66	42.45	42.10	-39	53,579	-0.07%
2021/01/19	52	44.07	43	44.96	43.20	9	52,968	0.02%
2021/01/18	66	43.86	45	43.98	45.10	21	52,507	0.04%
2021/01/15	23	44.17	35	45.24	43.25	-12	51,347	-0.02%
2021/01/14	52	49.18	54	49.10	48.05	-2	50,492	0.00%
2021/01/13	102.2	48.31	114	48.54	48.00	-11.9	50,040	-0.02%	大買/大賣/
2021/01/12	78	49.76	69	48.91	49.05	9	49,715	0.02%
2021/01/11	45	49.79	48.2	49.58	50.40	-3.2	48,278	-0.01%
2021/01/08	74.2	48.43	61	48.10	48.50	13.2	47,488	0.03%
2021/01/07	92	47.01	79	46.24	47.35	13	46,536	0.03%
2021/01/06	130	53.89	90	53.91	50.30	40	45,072	0.09%	大買/
2021/01/05	61	55.47	104.1	55.04	54.60	-43.1	44,340	-0.10%	大賣/
2021/01/04	148	56.09	130	55.86	57.10	18	43,023	0.04%	大買/大賣/
2020/12/31	128	51.08	139	51.01	52.90	-11	40,875	-0.03%	大買/大賣/
2020/12/30	68.1	49.89	107	49.38	50.10	-38.9	39,737	-0.10%	大賣/
2020/12/29	437	54.25	373	52.77	49.35	64	38,285	0.17%	大買/大賣/
2020/12/28	221	52.17	199	52.51	52.80	22	35,075	0.06%	大買/大賣/
2020/12/25	208	47.48	262	47.58	48.00	-54	33,634	-0.16%	大買/大賣/
2020/12/24	92.2	45.64	39	45.99	45.25	53.2	32,551	0.16%
2020/12/23	15	44.41	8.1	44.04	45.45	6.9	32,156	0.02%
2020/12/22	85	47.98	99	47.58	43.15	-14	31,216	-0.04%
2020/12/21	61.3	45.84	61	45.80	47.50	0.3	28,681	0.00%
2020/12/18	39	43.54	45.6	43.74	43.20	-6.6	27,305	-0.02%
2020/12/17	6	41.14	39	41.60	42.35	-33	25,975	-0.13%
2020/12/16	16	40.81	28	40.74	41.00	-12	25,507	-0.05%
2020/12/15	67	41.46	94	40.90	40.00	-27	25,254	-0.11%
2020/12/14	105	40.81	66	40.75	40.75	39	24,601	0.16%	大買/
2020/12/11	79	40.16	54	39.89	38.95	25	24,110	0.10%
2020/12/10	33	41.83	25	41.56	41.40	8	23,548	0.03%
2020/12/09	91	41.57	127	41.39	41.40	-36	22,943	-0.16%	大賣/
2020/12/08	87	41.35	89	41.06	40.60	-2	22,173	-0.01%
2020/12/07	33	38.73	7	38.39	38.25	26	21,113	0.12%
2020/12/04	24	38.90	24	38.16	38.00	0	20,573	0.00%
2020/12/03	53	40.43	90.2	39.95	39.50	-37.2	20,136	-0.18%
2020/12/02	115.2	40.30	77	40.49	40.00	38.2	19,824	0.19%	大買/
2020/12/01	82	42.20	72	41.22	41.10	10	19,317	0.05%
2020/11/30	44	43.13	16	43.30	43.70	28	18,836	0.15%
2020/11/27	19	42.01	30.3	42.62	43.00	-11.3	18,393	-0.06%
2020/11/26	63	41.87	39	42.69	40.65	24	17,895	0.13%
2020/11/25	54	38.91	79	39.45	40.90	-25	16,799	-0.15%
2020/11/24	37	37.39	25	36.94	37.20	12	16,009	0.07%
2020/11/23	13	37.69	59	37.85	37.45	-46	15,818	-0.29%
2020/11/20	18	37.45	20	37.46	36.75	-2	15,621	-0.01%
2020/11/19	126	36.83	81.1	36.93	37.45	44.9	15,539	0.29%	大買/
2020/11/18	40	34.35	39	35.29	36.40	1	14,552	0.01%
2020/11/17	43	32.52	60	32.69	33.35	-17	13,788	-0.12%
2020/11/16	24	31.68	26	31.70	31.55	-2	13,474	-0.01%
2020/11/13	41	31.46	18	30.83	30.60	23	13,393	0.17%
2020/11/12	11	31.13	5	31.10	31.20	6	13,198	0.05%
2020/11/11	11	30.59	17.1	31.90	32.45	-6.1	13,081	-0.05%
2020/11/10	57.2	32.43	56	31.78	29.80	1.2	12,631	0.01%
2020/11/09	1	30.75	5	32.17	32.25	-4	11,564	-0.03%
2020/11/06	9	29.08	11	29.21	29.35	-2	11,333	-0.02%
2020/11/05	7	28.99	8	28.93	28.95	-1	11,279	-0.01%
2020/11/04	76	28.35	76	28.68	28.90	0	11,238	0.00%
2020/11/03	9	28.39	18	28.23	28.60	-9	11,022	-0.08%
2020/11/02	6	27.08	10	27.56	27.00	-4	10,673	-0.04%
2020/10/29	12	26.56	12	26.70	26.70	0	10,172	0.00%
2020/10/28	4	26.89	3	26.37	26.15	1	10,059	0.01%
2020/10/27	4	26.39	4	26.51	26.10	0	9,870	0.00%
2020/10/26	19	25.54	36	25.99	26.85	-17	9,717	-0.17%
2020/10/22	2	25.13	2	24.45	24.45	0	9,161	0.00%
2020/10/21	23	25.49	69	25.38	25.30	-46	9,085	-0.51%
2020/10/20	1	24.85	12	25.22	25.25	-11	8,840	-0.12%
2020/10/15	1	24.65	4	24.08	24.05	-3	8,399	-0.04%
2020/10/14	5	24.81	4	24.55	24.55	1	8,292	0.01%
2020/10/13	12	24.28	43	24.87	25.05	-31	8,112	-0.38%
2020/10/12	1	23.00	4	23.33	23.15	-3	7,687	-0.04%
2020/10/08	2	23.50	8	23.45	23.80	-6	7,540	-0.08%
2020/10/07	9	23.88	15	24.10	24.45	-6	7,351	-0.08%
2020/10/06	9	22.99	10	23.24	23.45	-1	7,094	-0.01%
2020/10/05	10	22.12	14	22.35	22.85	-4	6,852	-0.06%
2020/09/30	3	20.70	0	0.00	21.25	3	6,606	0.05%
2020/09/29	17	22.44	22	21.59	21.00	-5	6,614	-0.08%
2020/09/28	14	21.38	12	21.44	21.65	2	6,365	0.03%
2020/09/25	2	20.15	30	19.83	20.45	-28	6,001	-0.47%
2020/09/24	30	19.25	1	19.25	19.20	29	5,795	0.50%
2020/09/23	0	0.00	2	19.35	19.50	-2	5,708	-0.04%
2020/09/18	2	20.35	0	0.00	20.30	2	5,627	0.04%
2020/09/17	1	20.25	1	20.15	20.20	0	5,586	0.00%
2020/09/16	0	0.00	33	19.85	20.10	-33	5,575	-0.59%
2020/09/15	3	19.80	0	0.00	19.80	3	5,503	0.05%
2020/09/14	31	19.70	0	0.00	19.75	31	5,435	0.57%
2020/09/10	1	20.45	1	20.60	20.40	0	5,238	0.00%
2020/09/09	0	0.00	2	20.30	20.40	-2	5,195	-0.04%
2020/09/08	3	20.00	10	20.06	20.00	-7	5,129	-0.14%
2020/09/07	8	20.45	22	20.25	20.15	-14	5,064	-0.28%
2020/09/04	7	19.93	22	20.04	20.00	-15	4,899	-0.31%
2020/09/03	29	20.44	28	20.34	20.45	1	4,775	0.02%
2020/09/02	33	20.66	2	20.75	20.70	31	4,671	0.66%
2020/09/01	14	21.01	50	21.15	20.95	-36	4,595	-0.78%
2020/08/31	42	21.75	64	21.44	21.20	-22	4,531	-0.49%
2020/08/28	33	20.92	30	21.03	21.00	3	4,317	0.07%
2020/08/27	46	21.08	44	21.57	20.90	2	4,277	0.05%
2020/08/26	53	22.10	46	22.03	22.10	7	4,161	0.17%
2020/08/25	34	21.54	32	21.16	21.75	2	3,937	0.05%
2020/08/24	0	0.00	32	20.31	20.40	-32	3,573	-0.90%
2020/08/21	46	20.21	10	20.10	20.10	36	3,516	1.02%
2020/08/20	6	20.11	4	20.33	19.95	2	3,447	0.06%
2020/08/19	6	20.48	46	20.54	20.35	-40	3,250	-1.23%
2020/08/18	48	20.00	36	20.23	20.10	12	3,028	0.40%
2020/08/17	37	20.19	0	0.00	20.05	37	2,835	1.31%
2020/08/14	10	20.50	12	19.99	19.90	-2	2,607	-0.08%
2020/08/10	0	0.00	3	18.75	19.00	-3	2,144	-0.14%
2020/08/07	0	0.00	10	18.20	18.30	-10	2,044	-0.49%
2020/07/29	5	17.00	0	0.00	17.00	5	2,021	0.25%
2020/07/24	2	17.55	0	0.00	17.50	2	2,094	0.10%
2020/07/22	3	17.80	0	0.00	17.85	3	2,093	0.14%
2020/07/13	0	0.00	6	18.75	18.80	-6	2,028	-0.30%
2020/07/09	1	18.50	0	0.00	18.50	1	1,967	0.05%
2020/07/06	0	0.00	10	17.55	17.65	-10	1,677	-0.60%
2020/07/03	2	16.75	0	0.00	16.90	2	1,623	0.12%
2020/06/22	20	16.35	0	0.00	16.35	20	1,782	1.12%
2020/06/19	1	16.25	0	0.00	16.25	1	1,824	0.05%
2020/06/18	5	16.50	0	0.00	16.50	5	1,848	0.27%
2020/06/10	1	16.95	0	0.00	17.00	1	2,191	0.05%
2020/06/09	3	17.15	3	17.00	17.00	0	2,236	0.00%
2020/06/08	0	0.00	1	17.05	17.05	-1	2,256	-0.04%
2020/05/27	0	0.00	1	16.25	16.35	-1	2,255	-0.04%
2020/05/25	0	0.00	5	15.95	16.10	-5	2,242	-0.22%
2020/05/22	1	16.00	0	0.00	15.95	1	2,257	0.04%
2020/05/21	1	16.30	0	0.00	16.25	1	2,264	0.04%
2020/05/19	3	16.05	0	0.00	16.00	3	2,269	0.13%
2020/05/15	1	15.50	5	15.50	15.55	-4	2,291	-0.17%
2020/05/14	1	15.60	0	0.00	15.60	1	2,297	0.04%
2020/05/12	2	16.75	0	0.00	16.40	2	2,264	0.09%
2020/04/21	0	0.00	3	16.25	15.95	-3	2,263	-0.13%
2020/04/17	2	16.10	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%
2020/04/15	0	0.00	3	15.75	16.10	-3	2,151	-0.14%
2020/04/09	10	15.00	2	15.13	15.10	8	2,110	0.38%
2020/04/08	1	14.50	1	14.75	14.95	0	2,082	0.00%
2020/04/07	0	0.00	2	14.70	14.50	-2	2,062	-0.10%
2020/03/31	0	0.00	9	13.75	13.75	-9	1,958	-0.46%
2020/03/30	20	13.70	0	0.00	13.85	20	1,933	1.03%
2020/03/27	22	14.05	0	0.00	13.90	22	1,903	1.16%
2020/03/26	0	0.00	1	13.35	13.60	-1	1,872	-0.05%
2020/03/25	1	13.45	6	13.27	13.25	-5	1,844	-0.27%
2020/03/24	0	0.00	3	12.65	12.60	-3	1,814	-0.17%
2020/03/23	0	0.00	8	12.30	12.25	-8	1,812	-0.44%
2020/03/20	10	12.35	0	0.00	12.55	10	1,783	0.56%
2020/03/19	4	12.38	0	0.00	11.90	4	1,715	0.23%
2020/03/18	11	13.41	0	0.00	13.15	11	1,612	0.68%
2020/03/17	2	13.63	0	0.00	13.40	2	1,565	0.13%
2020/03/16	31	14.53	0	0.00	14.30	31	1,524	2.03%
2020/03/13	2	14.90	0	0.00	15.10	2	1,496	0.13%
2020/03/12	0	0.00	1	15.90	15.70	-1	1,441	-0.07%
2020/03/09	4	16.60	0	0.00	16.50	4	1,389	0.29%
2020/02/03	1	16.60	0	0.00	17.05	1	1,212	0.08%
2020/01/10	1	18.30	0	0.00	18.40	1	1,238	0.08%
2020/01/08	0	0.00	1	18.05	18.00	-1	1,276	-0.08%
2019/12/30	0	0.00	10	18.50	18.50	-10	1,320	-0.76%
2019/12/04	0	0.00	3	18.45	18.55	-3	1,445	-0.21%
2019/11/12	0	0.00	1	18.05	18.10	-1	2,508	-0.04%
2019/11/08	0	0.00	2	18.20	18.40	-2	2,598	-0.08%
2019/11/06	5	18.50	5	18.60	18.50	0	2,778	0.00%
2019/10/31	0	0.00	10	18.15	18.15	-10	3,239	-0.31%
2019/10/25	0	0.00	10	18.65	18.60	-10	3,637	-0.27%
2019/10/07	0	0.00	19	17.95	18.00	-19	4,613	-0.41%
2019/10/04	29	17.90	11	17.95	17.70	18	4,628	0.39%
2019/10/01	8	18.20	8	18.45	18.25	0	4,625	0.00%
2019/09/27	0	0.00	1	18.20	18.25	-1	4,651	-0.02%
2019/09/24	0	0.00	22	18.70	18.75	-22	4,767	-0.46%
2019/09/20	10	18.85	0	0.00	18.85	10	4,796	0.21%
2019/09/17	0	0.00	3	18.75	19.10	-3	4,828	-0.06%
2019/09/16	0	0.00	5	18.85	18.90	-5	4,869	-0.10%
2019/09/11	0	0.00	4	18.90	18.85	-4	4,908	-0.08%
2019/09/10	0	0.00	3	19.27	19.20	-3	4,870	-0.06%
2019/09/06	10	19.80	3	19.77	19.75	7	4,854	0.14%
2019/09/05	2	19.90	20	19.80	19.75	-18	4,873	-0.37%
2019/09/04	16	20.09	0	0.00	20.15	16	4,831	0.33%
2019/08/26	1	19.25	2	19.30	18.75	-1	4,612	-0.02%
2019/08/23	0	0.00	1	18.60	18.60	-1	4,582	-0.02%
2019/08/22	5	18.94	3	18.70	18.75	2	4,606	0.04%
2019/08/21	3	19.30	5	18.76	19.30	-2	4,570	-0.04%
2019/08/20	3	18.95	1	18.85	18.75	2	4,536	0.04%
2019/08/19	4	19.43	1	19.10	19.15	3	4,493	0.07%
2019/08/16	6	19.45	14	19.48	19.55	-8	4,417	-0.18%
2019/08/15	2	19.70	4	19.76	19.80	-2	4,356	-0.05%
2019/08/14	3	21.05	13	21.11	21.05	-10	4,292	-0.23%
2019/08/13	3	20.60	5	20.55	20.60	-2	4,250	-0.05%
2019/08/12	3	21.30	4	20.75	20.65	-1	4,215	-0.02%
2019/08/08	6	20.55	3	21.40	21.40	3	4,184	0.07%
2019/08/06	16	20.81	6	20.50	20.55	10	4,031	0.25%
2019/08/05	8	21.49	61	21.98	21.40	-53	3,939	-1.35%
2019/08/02	13	21.22	101	21.40	21.80	-88	3,813	-2.31%	大賣/
2019/08/01	136	21.19	1	21.10	20.85	135	3,588	3.76%	大買/鉅額交易
2019/07/31	3	21.10	140	20.81	20.75	-137	3,472	-3.95%	大賣/鉅額交易
2019/07/30	3	21.25	10	21.62	21.25	-7	3,382	-0.21%
2019/07/29	3	21.67	1	21.95	22.10	2	3,295	0.06%
2019/07/26	217	22.80	74	22.34	21.90	143	3,167	4.51%	大買/鉅額交易
2019/07/25	5	21.48	161	21.21	21.90	-156	2,829	-5.51%	大賣/鉅額交易
2019/07/24	172	20.26	21	20.21	20.40	151	2,501	6.04%	大買/鉅額交易
2019/07/23	0	0.00	25	19.70	19.55	-25	2,277	-1.10%
2019/07/22	10	19.25	0	0.00	19.25	10	2,169	0.46%
2019/07/18	0	0.00	30	19.12	19.00	-30	2,087	-1.44%
2019/07/17	0	0.00	1	18.75	18.80	-1	2,068	-0.05%
2019/07/12	0	0.00	11	19.00	19.00	-11	2,055	-0.54%
2019/07/11	16	19.35	10	19.45	19.45	6	2,032	0.30%
2019/07/10	0	0.00	8	19.35	19.25	-8	1,967	-0.41%
2019/07/04	1	19.30	1	19.25	19.25	0	1,874	0.00%
2019/07/03	0	0.00	2.4	19.04	19.10	-2.4	1,844	-0.13%
2019/07/02	11	19.06	2	18.68	19.10	9	1,787	0.50%
2019/07/01	3	18.23	0	0.00	18.25	3	1,709	0.18%
2019/06/28	0	0.00	1	18.20	18.10	-1	1,697	-0.06%
2019/06/20	0	0.00	1	17.90	17.95	-1	1,518	-0.07%
2019/06/14	0	0.00	4	18.46	18.40	-4	1,419	-0.28%
2019/06/11	6	17.85	0	0.00	17.95	6	1,317	0.46%
2019/06/04	6	17.95	0	0.00	18.00	6	1,236	0.49%
2019/05/31	0	0.00	1	18.70	18.85	-1	1,114	-0.09%
2019/05/29	0	0.00	1	18.50	18.50	-1	994	-0.10%
2019/05/28	0	0.00	1	18.00	18.20	-1	944	-0.11%
2019/05/27	0	0.00	1	17.80	18.05	-1	905	-0.11%
2019/05/20	0	0.00	14	17.19	17.10	-14	751	-1.86%
2019/05/16	0	0.00	2	17.05	17.05	-2	727	-0.27%
2019/05/13	0	0.00	0.1	16.45	16.50	-0.1	676	-0.01%
2019/05/02	2	16.45	0	0.00	16.50	2	635	0.31%
2019/04/29	10	16.25	0	0.00	16.25	10	621	1.61%
2019/04/26	0	0.00	2	16.25	16.30	-2	616	-0.32%
2019/04/17	5	16.05	0	0.00	16.10	5	547	0.91%
2019/04/12	0	0.00	1	16.30	16.15	-1	531	-0.19%
2019/04/11	2	16.15	0.6	16.20	16.25	1.4	525	0.26%
2019/04/10	40	16.00	0	0.00	16.20	40	517	7.73%
2019/04/09	10	16.00	0	0.00	16.00	10	513	1.95%
2019/04/08	0	0.00	5	16.15	16.15	-5	495	-1.01%
2019/04/03	5	15.95	0	0.00	16.15	5	481	1.04%
2019/04/02	10	15.95	0	0.00	15.95	10	470	2.13%
2019/04/01	15	15.98	0	0.00	16.00	15	459	3.27%
2019/03/25	4	16.00	0	0.00	16.05	4	452	0.88%
2019/03/21	1	16.10	0	0.00	16.05	1	454	0.22%
2019/03/07	0.9	16.10	0	0.00	16.10	0.9	507	0.18%
2019/03/05	0	0.00	8	16.00	16.00	-8	522	-1.53%
2019/02/27	1	16.00	0	0.00	15.95	1	529	0.19%
2019/02/25	0	0.00	2	16.15	16.20	-2	512	-0.39%
2019/02/18	1	16.10	0	0.00	16.20	1	494	0.20%
2019/02/15	1	16.10	0	0.00	16.10	1	490	0.20%
2019/02/11	1	15.70	0	0.00	15.90	1	466	0.21%
2019/01/29	0	0.00	2	15.75	15.85	-2	460	-0.43%
2019/01/11	0	0.00	8	15.83	15.80	-8	555	-1.44%
2019/01/10	5	15.78	0	0.00	15.75	5	583	0.86%
2019/01/09	4	15.75	0	0.00	15.90	4	591	0.68%
2019/01/02	1	15.80	0	0.00	15.65	1	696	0.14%
2018/12/26	0	0.00	2	15.80	15.65	-2	739	-0.27%
2018/12/21	1	15.95	0	0.00	15.85	1	770	0.13%
2018/12/18	0	0.00	2	16.00	16.00	-2	785	-0.25%
2018/12/14	3	16.05	0	0.00	16.10	3	788	0.38%
2018/12/12	3	16.07	0	0.00	16.35	3	798	0.38%
2018/12/04	1	16.05	0	0.00	16.00	1	861	0.12%
2018/11/30	1	15.90	0	0.00	15.90	1	870	0.11%
2018/11/21	10	15.50	0	0.00	15.50	10	876	1.14%
2018/10/30	0	0.00	21	15.06	15.10	-21	1,137	-1.85%
2018/10/24	0.1	16.25	1	16.25	16.25	-0.9	1,121	-0.08%
2018/10/23	0	0.00	1	16.25	16.10	-1	1,119	-0.09%
2018/10/19	0	0.00	4	16.10	15.95	-4	1,125	-0.36%
2018/10/18	1	15.75	1	16.05	16.15	0	1,138	0.00%
2018/10/17	0	0.00	14	15.80	15.65	-14	1,139	-1.23%
2018/10/16	1	15.80	0	0.00	15.85	1	1,148	0.09%
2018/10/15	0	0.00	2	15.50	16.05	-2	1,143	-0.17%
2018/10/12	3	15.42	7	15.65	15.70	-4	1,130	-0.35%
2018/10/11	13	15.54	0	0.00	15.40	13	1,146	1.13%
2018/10/08	4	16.18	0	0.00	16.10	4	1,180	0.34%
2018/10/05	0	0.00	12	16.45	16.30	-12	1,202	-1.00%
2018/10/04	0	0.00	11	16.65	16.60	-11	1,195	-0.92%
2018/10/03	1	16.75	3	16.80	16.70	-2	1,199	-0.17%
2018/10/02	0	0.00	3	16.85	16.75	-3	1,207	-0.25%
2018/10/01	0	0.00	1	16.80	16.75	-1	1,223	-0.08%
2018/09/27	1	16.80	0	0.00	16.75	1	1,237	0.08%
2018/09/25	1	16.70	3	16.73	16.65	-2	1,256	-0.16%
2018/09/21	0	0.00	5	16.75	16.70	-5	1,268	-0.39%
2018/09/20	1	16.70	0	0.00	16.65	1	1,287	0.08%
2018/09/19	1	16.75	0	0.00	16.80	1	1,299	0.08%
2018/09/18	2	16.78	0	0.00	16.80	2	1,313	0.15%
2018/09/17	2	16.83	0	0.00	16.80	2	1,322	0.15%
2018/09/14	1	17.00	0	0.00	16.95	1	1,334	0.07%
2018/09/12	0	0.00	2	16.98	16.85	-2	1,331	-0.15%
2018/09/10	0	0.00	2	16.80	16.80	-2	1,323	-0.15%
2018/09/06	1	16.80	0	0.00	16.80	1	1,321	0.08%
2018/09/05	0	0.00	3	16.70	16.70	-3	1,322	-0.23%
2018/09/04	1	16.75	0	0.00	16.70	1	1,331	0.08%
2018/09/03	0	0.00	7	16.80	16.80	-7	1,333	-0.52%
2018/08/30	2	16.85	0	0.00	16.80	2	1,342	0.15%
2018/08/29	2	16.73	0	0.00	16.80	2	1,351	0.15%
2018/08/28	1	16.75	1	16.70	16.80	0	1,346	0.00%
2018/08/27	1	16.85	0	0.00	16.85	1	1,344	0.07%
2018/08/24	8	16.85	8	16.75	16.75	0	1,343	0.00%
2018/08/23	8	17.17	0	0.00	17.10	8	1,336	0.60%
2018/08/22	1	17.20	0	0.00	17.20	1	1,339	0.07%
2018/08/21	4	17.15	0	0.00	17.30	4	1,318	0.30%
2018/08/20	1	16.80	8	16.80	16.90	-7	1,294	-0.54%
2018/08/17	0	0.00	3	16.80	16.75	-3	1,247	-0.24%
2018/08/16	4	16.83	0	0.00	16.80	4	1,210	0.33%
2018/08/15	2	16.80	2	16.80	16.90	0	1,214	0.00%
2018/08/14	2	16.80	0	0.00	16.80	2	1,213	0.16%
2018/08/13	2	16.83	4	16.80	16.80	-2	1,224	-0.16%
2018/08/10	1	16.85	0	0.00	16.80	1	1,212	0.08%
2018/08/09	2	16.88	0	0.00	16.80	2	1,241	0.16%
2018/08/08	2	16.85	4	16.80	16.80	-2	1,290	-0.15%
2018/08/02	2	16.70	0	0.00	16.70	2	1,370	0.15%
2018/08/01	4	16.73	4	16.65	16.65	0	1,369	0.00%
2018/07/31	3	16.63	0	0.00	16.60	3	1,374	0.22%
2018/07/30	3	16.75	0	0.00	16.65	3	1,366	0.22%
2018/07/27	2	16.85	0	0.00	16.80	2	1,368	0.15%
2018/07/26	2	16.80	5	16.70	16.80	-3	1,377	-0.22%
2018/07/25	7	16.69	3	16.65	16.65	4	1,362	0.29%
2018/07/24	4	16.81	0	0.00	16.80	4	1,348	0.30%
2018/07/23	0	0.00	20	16.91	16.85	-20	1,324	-1.51%
2018/07/20	0	0.00	3	17.05	17.05	-3	1,311	-0.23%
2018/07/19	2	17.08	0	0.00	17.10	2	1,313	0.15%
2018/07/18	18	17.12	2	17.25	17.10	16	1,319	1.21%
2018/07/17	0	0.00	1	17.05	17.15	-1	1,292	-0.08%
2018/07/16	1	16.70	0	0.00	16.80	1	1,260	0.08%
2018/07/13	0	0.00	15	17.05	17.20	-15	1,226	-1.22%
2018/07/11	2	16.75	0	0.00	16.80	2	1,211	0.17%
2018/07/09	5	16.77	0	0.00	16.80	5	1,264	0.40%
2018/07/06	4	16.70	0	0.00	16.75	4	1,275	0.31%
2018/07/05	1	16.90	0	0.00	16.80	1	1,316	0.08%
2018/07/04	3	17.10	0	0.00	17.20	3	1,325	0.23%
2018/07/03	3	17.05	2	17.10	17.10	1	1,330	0.08%
2018/07/02	0	0.00	1	16.95	16.95	-1	1,322	-0.08%
2018/06/29	8	16.78	3	16.80	16.90	5	1,315	0.38%
2018/06/28	0	0.00	7	16.60	16.55	-7	1,295	-0.54%
2018/06/27	7	16.66	0	0.00	16.50	7	1,301	0.54%
2018/06/26	1	16.55	4	16.65	16.65	-3	1,300	-0.23%
2018/06/25	3	16.70	0	0.00	16.55	3	1,308	0.23%
2018/06/22	4	16.58	0	0.00	16.55	4	1,323	0.30%
2018/06/20	0	0.00	2	16.60	16.65	-2	1,356	-0.15%
2018/06/13	1	16.65	0	0.00	16.65	1	1,409	0.07%
2018/06/11	1	16.70	0	0.00	16.70	1	1,473	0.07%
2018/06/08	2	16.75	0	0.00	16.70	2	1,484	0.13%
2018/05/31	0	0.00	1	16.65	16.65	-1	1,562	-0.06%
2018/05/29	1	16.55	0	0.00	16.50	1	1,577	0.06%
2018/05/28	1	16.50	1	16.50	16.65	0	1,595	0.00%
2018/05/25	0	0.00	6	16.40	16.45	-6	1,598	-0.38%
2018/05/24	1	16.35	3	16.35	16.40	-2	1,598	-0.13%
2018/05/23	1	16.45	0	0.00	16.40	1	1,608	0.06%
2018/05/22	0	0.00	2	16.70	16.55	-2	1,590	-0.13%
2018/05/21	1	16.60	0	0.00	16.55	1	1,595	0.06%
2018/05/18	3	16.50	0	0.00	16.60	3	1,610	0.19%
2018/05/17	7	16.46	0	0.00	16.55	7	1,629	0.43%
2018/05/16	4	16.61	0	0.00	16.50	4	1,621	0.25%
2018/05/11	5	16.95	0	0.00	16.95	5	1,651	0.30%
2018/05/08	0	0.00	1	17.05	17.05	-1	1,681	-0.06%
2018/04/30	1	17.30	0	0.00	17.15	1	1,758	0.06%
2018/04/19	0.1	17.10	0	0.00	17.15	0.1	1,881	0.00%
2018/04/18	11	17.00	0	0.00	16.95	11	1,907	0.58%
2018/04/13	8	17.13	0	0.00	17.25	8	2,008	0.40%
2018/04/12	0	0.00	3	17.30	17.30	-3	1,976	-0.15%
2018/04/11	11.1	17.55	0	0.00	17.50	11.1	2,003	0.55%
2018/04/10	1	17.85	0	0.00	17.85	1	1,984	0.05%
2018/03/27	100	18.00	0	0.00	18.00	100	2,181	4.58%
2018/03/21	1	18.20	0	0.00	18.15	1	2,186	0.05%
2018/03/20	1	18.15	2	18.15	18.20	-1	2,187	-0.05%
2018/03/19	0	0.00	1	18.40	18.50	-1	2,189	-0.05%
2018/03/16	0	0.00	16	18.00	18.60	-16	2,168	-0.74%
2018/03/12	1	18.20	1	17.95	18.10	0	2,314	0.00%
2018/03/06	0	0.00	3	17.95	17.90	-3	2,854	-0.11%
2018/03/02	0.2	18.05	0	0.00	18.05	0.2	2,931	0.01%
2018/02/27	0	0.00	3	18.10	18.30	-3	3,010	-0.10%
2018/02/23	4.1	18.21	0	0.00	18.10	4.1	3,173	0.13%
2018/02/09	5	17.52	0	0.00	17.65	5	3,225	0.15%
2018/02/08	1	17.85	0	0.00	17.75	1	3,221	0.03%
2018/02/05	4	18.05	0	0.00	18.30	4	3,155	0.13%
2018/02/02	2	18.45	0	0.00	18.50	2	3,140	0.06%
2018/01/31	3	18.53	2	18.50	18.60	1	3,128	0.03%
2018/01/30	10	18.85	0	0.00	18.80	10	3,123	0.32%
2018/01/26	1	19.00	0	0.00	18.90	1	3,131	0.03%
2018/01/25	0	0.00	6	19.30	19.35	-6	3,110	-0.19%
2018/01/23	6.4	19.22	0	0.00	19.20	6.4	3,105	0.21%
2018/01/17	0	0.00	2	19.75	20.00	-2	3,103	-0.06%
2018/01/16	1	19.70	0	0.00	19.85	1	3,140	0.03%
2018/01/15	5	19.90	0	0.00	19.95	5	3,177	0.16%
2018/01/12	0	0.00	1	19.95	20.00	-1	3,398	-0.03%
2018/01/11	0	0.00	55	19.95	19.90	-55	3,369	-1.63%
2018/01/10	1	19.80	1	20.00	19.90	0	3,335	0.00%
2018/01/09	0	0.00	2	19.98	19.95	-2	3,311	-0.06%
2018/01/05	4	19.74	0	0.00	19.75	4	3,296	0.12%
2018/01/04	0.3	19.45	0	0.00	19.45	0.3	3,285	0.01%
2018/01/03	0	0.00	1	19.75	19.60	-1	3,300	-0.03%
2018/01/02	8	19.84	2	19.98	19.85	6	3,233	0.19%