萬海 (2615)-永豐金-市政券商分點個股進出

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)

股價
79.7
漲跌
▼7.8
漲幅
-8.91%
成交量
28,506張
產業
上市航運類股
2331人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政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
2024/05/31	107.3	85.48	37.8	86.02	79.70	69.4	22,456	0.31%	大買/
2024/05/30	55.7	87.10	20.6	85.92	87.50	35.2	22,077	0.16%
2024/05/29	32.1	87.33	50.7	87.53	85.60	-18.6	21,953	-0.08%
2024/05/28	97.1	84.76	68.6	86.91	87.00	28.5	21,736	0.13%
2024/05/27	75.4	78.86	59.4	79.18	82.10	16	21,665	0.07%
2024/05/24	59	74.29	66.5	74.36	74.90	-7.5	21,326	-0.04%
2024/05/23	10	71.30	8	71.53	71.10	2	21,128	0.01%
2024/05/22	4.5	70.37	73.1	70.53	71.20	-68.6	21,144	-0.32%
2024/05/21	14.2	69.57	38	69.61	68.80	-23.9	21,103	-0.11%
2024/05/20	17.3	69.70	11.2	69.71	70.80	6.1	21,096	0.03%
2024/05/17	38.6	70.30	40.7	70.08	70.00	-2.1	21,037	-0.01%
2024/05/16	102.1	70.78	78.8	70.79	71.90	23.2	20,902	0.11%	大買/
2024/05/15	160.5	69.30	227.8	69.76	70.50	-67.3	20,605	-0.33%	大買/大賣/
2024/05/14	1,105.7	71.79	1,037.8	71.13	68.40	67.9	19,005	0.36%	大買/大賣/
2024/05/13	272.7	69.41	172.7	69.46	70.10	100	13,910	0.72%	大買/大賣/
2024/05/10	198.1	62.56	360.3	61.50	63.80	-162.2	11,861	-1.37%	大買/大賣/鉅額交易
2024/05/09	72	55.57	213.6	56.36	58.00	-141.6	10,361	-1.37%	大賣/鉅額交易
2024/05/08	145	53.13	162	52.85	52.80	-17	9,418	-0.18%	大買/大賣/
2024/05/07	30.2	50.30	46.2	50.85	50.80	-16	8,781	-0.18%
2024/05/06	6.1	49.95	7	50.04	49.80	-0.9	8,545	-0.01%
2024/05/03	2	49.50	10	49.96	49.40	-8	8,490	-0.09%
2024/05/02	128.6	50.38	80	50.57	49.40	48.6	8,400	0.58%	大買/
2024/04/30	14	49.35	61.7	49.97	50.70	-47.7	7,939	-0.60%
2024/04/29	135.2	49.59	115.5	50.12	49.55	19.7	7,708	0.26%	大買/大賣/
2024/04/26	112.7	48.65	151.1	48.38	48.35	-38.4	7,407	-0.52%	大買/大賣/
2024/04/25	4.2	45.35	13	45.27	45.50	-8.9	7,008	-0.13%
2024/04/24	99.1	44.95	22.1	45.36	45.45	77	7,132	1.08%
2024/04/23	34	44.13	32	44.94	44.95	2	7,199	0.03%
2024/04/22	8.2	44.52	7.3	44.67	43.85	0.9	7,263	0.01%
2024/04/19	46.5	43.85	18.3	44.11	43.25	28.2	7,188	0.39%
2024/04/18	11.2	43.12	11	43.06	42.90	0.2	7,189	0.00%
2024/04/17	9.3	43.00	7	43.14	42.80	2.3	7,256	0.03%
2024/04/16	60.3	43.47	13.6	43.57	42.90	46.7	7,492	0.62%
2024/04/15	10.1	44.92	10.2	45.15	45.10	-0.1	7,909	0.00%
2024/04/12	7.3	44.80	6	44.98	45.00	1.3	8,164	0.02%
2024/04/11	1	44.75	1.5	44.93	44.80	-0.5	8,591	-0.01%
2024/04/10	1.5	44.73	1	45.00	44.50	0.5	9,432	0.01%
2024/04/09	6	44.77	3.5	44.97	44.95	2.6	9,660	0.03%
2024/04/08	5	43.67	5	43.70	44.10	0	10,167	0.00%
2024/04/03	4.1	43.73	2.3	43.79	43.65	1.8	10,191	0.02%
2024/04/02	30.5	44.15	0.2	44.15	44.05	30.3	10,328	0.29%
2024/04/01	13	44.28	10	44.58	44.55	3	10,619	0.03%
2024/03/29	1	44.25	0.2	44.20	44.10	0.9	11,020	0.01%
2024/03/28	71	44.20	11.7	44.10	44.00	59.4	11,852	0.50%
2024/03/27	2	44.58	0	0.00	44.45	2	13,593	0.01%
2024/03/26	8.1	44.78	1	44.80	44.55	7.1	14,921	0.05%
2024/03/25	3	45.47	0	0.00	45.40	3	15,353	0.02%
2024/03/22	17	44.78	7.2	45.09	45.30	9.9	16,105	0.06%
2024/03/21	8.3	45.41	0.3	45.35	45.10	8.1	16,959	0.05%
2024/03/20	11	45.14	2	45.00	45.00	9	17,230	0.05%
2024/03/19	5.2	45.72	13	45.81	45.50	-7.8	17,402	-0.05%
2024/03/18	25.5	45.59	5	45.60	45.65	20.5	17,526	0.12%
2024/03/15	23	45.00	15	45.83	46.45	8	17,778	0.05%
2024/03/14	40	47.37	5	47.47	47.10	35	17,606	0.20%
2024/03/13	7	49.28	6	49.25	49.00	1	17,484	0.01%
2024/03/12	10	49.25	5	49.33	49.45	5	17,429	0.03%
2024/03/11	2	49.28	1.2	49.31	49.30	0.8	17,544	0.00%
2024/03/08	12.2	48.32	11	49.08	48.65	1.2	17,905	0.01%
2024/03/07	2.6	48.42	11.1	48.58	48.10	-8.5	18,241	-0.05%
2024/03/06	6.2	48.72	0	48.95	48.40	6.2	18,390	0.03%
2024/03/05	13.8	49.78	8	50.06	49.35	5.8	18,379	0.03%
2024/03/04	6	49.45	4.1	49.10	49.65	2	18,350	0.01%
2024/03/01	29.3	49.92	9	49.75	49.90	20.3	18,376	0.11%
2024/02/29	30	50.23	29	50.16	50.40	1	18,247	0.01%
2024/02/27	5.2	48.48	0.3	48.60	48.10	5	17,884	0.03%
2024/02/26	3.1	49.05	11	48.90	48.80	-7.9	17,833	-0.04%
2024/02/23	4.1	50.09	4	49.99	49.65	0.1	17,845	0.00%
2024/02/22	41	49.65	23.8	49.61	50.00	17.2	17,821	0.10%
2024/02/21	3.1	49.54	5.1	49.38	49.00	-2	17,723	-0.01%
2024/02/20	5	48.29	6.7	48.82	48.65	-1.7	17,675	-0.01%
2024/02/19	2.7	47.48	15	47.31	47.90	-12.3	17,664	-0.07%
2024/02/16	2	47.35	3.1	47.35	47.30	-1.1	17,819	-0.01%
2024/02/15	7.5	46.73	1	47.20	47.20	6.5	17,961	0.04%
2024/02/05	4	47.85	3.1	47.99	47.75	0.9	17,943	0.01%
2024/02/02	14.3	48.28	9	48.39	48.20	5.3	17,983	0.03%
2024/02/01	3	49.72	5	49.82	49.65	-2	17,868	-0.01%
2024/01/31	7	49.14	3	49.12	48.90	4	17,839	0.02%
2024/01/30	4.5	49.71	1	49.45	49.45	3.5	17,848	0.02%
2024/01/29	6	49.93	7	49.83	50.00	-1	17,858	-0.01%
2024/01/26	13	49.88	31.8	49.58	49.75	-18.8	17,882	-0.11%
2024/01/25	118.2	49.83	2	50.10	49.75	116.2	17,876	0.65%	大買/鉅額交易
2024/01/24	5	50.64	4.4	50.80	50.50	0.6	17,811	0.00%
2024/01/23	9	50.57	1.1	50.45	50.20	7.9	17,846	0.04%
2024/01/22	6.2	50.04	4.2	50.20	50.70	2.1	17,889	0.01%
2024/01/19	21	51.70	2	52.40	51.20	19	17,791	0.11%
2024/01/18	5	52.26	9	52.38	52.50	-4	17,695	-0.02%
2024/01/17	8.3	51.08	1	52.20	51.00	7.3	17,539	0.04%
2024/01/16	8	52.09	4.2	52.57	52.00	3.8	17,383	0.02%
2024/01/15	4.4	53.17	8.2	53.48	52.80	-3.8	17,235	-0.02%
2024/01/12	18	52.53	32.2	52.58	52.50	-14.2	17,179	-0.08%
2024/01/11	5	50.82	12.2	50.92	50.90	-7.1	17,038	-0.04%
2024/01/10	25.8	50.79	9.3	50.68	50.70	16.5	16,960	0.10%
2024/01/09	40.5	52.64	86.7	52.20	52.40	-46.2	16,693	-0.28%
2024/01/08	55.7	56.41	41.6	56.47	56.20	14.1	16,210	0.09%
2024/01/05	40.3	57.00	60	57.44	57.90	-19.8	15,999	-0.12%
2024/01/04	272.2	58.41	284	57.26	57.00	-11.8	15,558	-0.08%	大買/大賣/
2024/01/03	207.7	55.16	202	55.01	55.00	5.7	14,793	0.04%	大買/大賣/
2024/01/02	113.9	56.50	96.2	56.74	54.70	17.7	14,512	0.12%	大買/
2023/12/29	7	54.94	19	54.78	55.00	-12	13,941	-0.09%
2023/12/28	26	55.67	29	55.88	55.20	-3	13,906	-0.02%
2023/12/27	106.3	57.32	130.5	56.74	56.60	-24.2	13,795	-0.18%	大買/大賣/
2023/12/26	14.7	55.27	26.2	55.62	56.00	-11.6	13,532	-0.09%
2023/12/25	105.9	55.97	101.2	56.06	54.50	4.7	13,140	0.04%	大買/大賣/
2023/12/22	271.9	60.55	245.7	60.22	60.10	26.2	12,342	0.21%	大買/大賣/
2023/12/21	160.7	57.21	118.2	57.60	59.60	42.5	10,570	0.40%	大買/大賣/
2023/12/20	96.2	54.00	150	53.83	54.50	-53.8	9,261	-0.58%	大賣/
2023/12/19	73.5	53.00	62.1	53.25	52.30	11.5	8,798	0.13%
2023/12/18	90.9	52.24	78	52.49	52.90	12.9	8,116	0.16%
2023/12/15	11	50.05	20	50.53	50.60	-9	7,335	-0.12%
2023/12/14	13.3	49.47	8	49.24	49.05	5.3	7,080	0.07%
2023/12/13	51.1	50.32	48	50.15	50.10	3.1	6,925	0.04%
2023/12/12	30.6	52.74	42.3	52.64	51.80	-11.8	7,366	-0.16%
2023/12/11	33.3	52.63	32.1	52.91	52.40	1.2	7,192	0.02%
2023/12/08	6.3	50.86	2.2	50.53	51.10	4.1	6,988	0.06%
2023/12/07	7.1	50.51	34.4	50.27	50.10	-27.2	6,981	-0.39%
2023/12/06	21	51.00	22.3	51.10	51.30	-1.3	6,957	-0.02%
2023/12/05	51	51.81	19	51.50	52.00	32	6,865	0.47%
2023/12/04	81.8	51.62	36.3	51.11	52.50	45.5	6,511	0.70%
2023/12/01	24	48.25	180.1	48.25	48.65	-156.1	6,098	-2.56%	大賣/鉅額交易
2023/11/30	2	46.58	3	46.90	46.70	-1	5,955	-0.02%
2023/11/29	1	46.60	0	0.00	46.55	1	6,006	0.02%
2023/11/28	30	46.79	11	46.93	47.00	19	6,013	0.32%
2023/11/27	1	45.95	1	45.85	46.00	0	5,993	0.00%
2023/11/24	13	45.60	0	0.00	45.50	13	5,985	0.22%
2023/11/23	2	45.70	0	0.00	45.75	2	6,051	0.03%
2023/11/22	1	45.80	0	0.00	45.65	1	6,052	0.02%
2023/11/21	4.1	46.81	0.2	46.65	46.55	3.9	6,010	0.07%
2023/11/20	5	46.95	0	0.00	46.95	5	6,094	0.08%
2023/11/17	23.5	47.63	3.1	47.32	47.25	20.3	6,174	0.33%
2023/11/16	45	47.37	1	47.60	47.40	44	6,207	0.71%
2023/11/15	2	47.60	61.3	47.24	47.85	-59.3	6,230	-0.95%
2023/11/14	20	46.30	15	46.57	46.10	5	6,289	0.08%
2023/11/13	11	45.40	1.1	46.35	45.75	9.9	6,211	0.16%
2023/11/10	6	45.29	2	45.25	45.00	4	6,230	0.06%
2023/11/09	3	46.27	3	46.42	46.35	0	6,191	0.00%
2023/11/08	3	46.12	0	0.00	46.10	3	6,203	0.05%
2023/11/07	5	46.80	1.1	47.19	46.25	3.9	6,245	0.06%
2023/11/06	23	46.59	3	46.67	47.45	20	6,240	0.32%
2023/11/03	3.1	47.53	23.4	47.49	47.70	-20.3	6,210	-0.33%
2023/11/02	1.1	47.14	1.5	46.98	47.10	-0.4	6,237	-0.01%
2023/11/01	11	46.52	9.3	46.51	46.40	1.7	6,246	0.03%
2023/10/31	3	46.97	2.2	46.65	46.20	0.9	6,272	0.01%
2023/10/30	2	47.15	14.1	46.84	47.45	-12.1	6,225	-0.19%
2023/10/24	0	0.00	1	44.45	44.60	-1	6,340	-0.02%
2023/10/19	0	45.50	3	45.45	45.60	-3	6,456	-0.05%
2023/10/17	0	45.10	0	0.00	44.70	0	6,481	0.00%
2023/10/16	0	0.00	1	43.90	45.00	-1	6,549	-0.02%
2023/10/13	2	44.75	0	0.00	44.25	2	6,610	0.03%
2023/10/11	66.1	45.98	1	45.90	45.25	65.1	6,647	0.98%
2023/10/06	0	46.95	5	47.25	46.95	-5	6,776	-0.07%
2023/10/05	0	0.00	25	46.82	46.75	-25	6,910	-0.36%
2023/10/04	2	46.10	26	46.46	46.35	-24	6,971	-0.34%
2023/10/03	0	0.00	1	46.80	46.00	-1	7,134	-0.01%
2023/10/02	55.3	48.29	0	0.00	47.35	55.3	7,230	0.76%
2023/09/28	51	48.35	55	49.33	48.30	-4	7,291	-0.05%
2023/09/26	37	48.92	2	49.20	48.70	35	8,660	0.40%
2023/09/25	1	49.40	0	0.00	49.20	1	9,197	0.01%
2023/09/21	70	50.69	1.1	50.29	49.80	68.9	9,532	0.72%
2023/09/20	0	0.00	32	51.59	51.30	-32	9,490	-0.34%
2023/09/19	1	50.60	3	51.00	50.50	-2	9,382	-0.02%
2023/09/18	3.1	50.73	8.3	49.87	50.90	-5.2	9,376	-0.06%
2023/09/15	42	50.84	8	50.09	50.60	34	9,386	0.36%
2023/09/14	3	48.20	9.4	48.44	48.85	-6.4	8,722	-0.07%
2023/09/13	0	0.00	0.2	46.40	46.65	-0.2	8,628	0.00%
2023/09/12	0	46.00	1	46.80	46.80	-1	8,725	-0.01%
2023/09/11	3	46.40	0	0.00	46.00	3	8,719	0.03%
2023/09/08	2	46.45	5	46.53	46.30	-3	8,781	-0.03%
2023/09/06	2	46.35	1	46.75	46.30	1	8,880	0.01%
2023/09/05	0.3	47.25	1	47.00	47.30	-0.7	8,935	-0.01%
2023/09/04	4	45.25	7	46.69	46.50	-3	9,162	-0.03%
2023/09/01	16	45.23	0	0.00	44.90	16	9,167	0.17%
2023/08/31	0.1	46.00	2	46.45	45.30	-1.9	9,261	-0.02%
2023/08/30	1	45.85	0	0.00	45.85	1	9,242	0.01%
2023/08/29	3	45.55	0	0.00	45.35	3	9,324	0.03%
2023/08/28	0	0.00	0.2	46.15	46.10	-0.2	9,394	0.00%
2023/08/25	6	45.96	0	0.00	45.90	6	9,499	0.06%
2023/08/24	6	46.13	1	47.40	46.00	5	9,566	0.05%
2023/08/23	1	47.50	0	0.00	47.55	1	9,478	0.01%
2023/08/22	0	0.00	0.1	48.65	48.70	-0.1	9,435	0.00%
2023/08/18	4.1	50.63	10	50.50	50.50	-5.9	9,404	-0.06%
2023/08/17	2	47.03	1	47.65	47.90	1	9,202	0.01%
2023/08/16	19	47.51	0	0.00	47.60	19	9,232	0.21%
2023/08/15	5	49.40	0	0.00	49.00	5	9,236	0.05%
2023/08/14	16	49.64	0	0.00	49.50	16	9,286	0.17%
2023/08/11	10	49.50	0	0.00	50.60	10	9,367	0.11%
2023/08/10	10	49.80	1.9	49.83	50.10	8.1	9,379	0.09%
2023/08/09	10	49.90	0.2	50.10	50.10	9.9	9,428	0.10%
2023/08/08	11	50.00	0	0.00	50.10	11	9,472	0.12%
2023/08/07	20	50.30	0.2	50.55	50.50	19.8	9,594	0.21%
2023/08/04	0	51.30	1.1	51.40	51.60	-1	9,661	-0.01%
2023/08/02	0	0.00	5	50.60	51.10	-5	9,689	-0.05%
2023/08/01	0	0.00	1	50.90	51.10	-1	9,706	-0.01%
2023/07/31	0	51.10	0	0.00	50.40	0	9,784	0.00%
2023/07/28	5	51.00	0	0.00	51.80	5	9,824	0.05%
2023/07/26	0.5	49.85	0	0.00	49.45	0.5	9,944	0.01%
2023/07/25	2	49.35	0	0.00	49.20	2	9,972	0.02%
2023/07/24	1	50.00	0	0.00	49.30	1	10,070	0.01%
2023/07/21	2	50.70	0.2	51.30	50.90	1.8	10,120	0.02%
2023/07/20	0	0.00	4.5	51.54	51.90	-4.5	10,171	-0.04%
2023/07/19	2	51.10	2	50.50	50.90	0	10,214	0.00%
2023/07/18	0	50.70	1	52.00	50.40	-1	10,362	-0.01%
2023/07/14	3	50.10	4	50.80	50.40	-1	10,323	-0.01%
2023/07/13	4	49.93	2.5	50.20	49.30	1.5	10,335	0.01%
2023/07/12	0	0.00	2	51.95	51.60	-2	10,261	-0.02%
2023/07/11	1	53.60	1.5	53.63	53.60	-0.5	10,245	0.00%
2023/07/10	3	54.40	1	54.50	53.60	2	10,259	0.02%
2023/07/07	2	56.41	2	56.75	56.70	0	10,090	0.00%
2023/07/06	4	57.53	26	57.74	57.60	-22	9,972	-0.22%
2023/07/05	0	0.00	2.2	57.95	57.70	-2.2	9,939	-0.02%
2023/07/04	46	61.04	23	59.77	57.30	23	9,675	0.24%
2023/07/03	9	57.79	31	58.68	58.90	-22	8,716	-0.25%
2023/06/30	28	59.27	8.1	59.00	59.00	20	8,216	0.24%
2023/06/29	5	57.80	0	0.00	57.30	5	7,941	0.06%
2023/06/27	10	59.40	11	59.56	58.80	-1	7,873	-0.01%
2023/06/26	0	0.00	1	59.80	58.80	-1	7,871	-0.01%
2023/06/21	7	59.87	0	0.00	60.20	7	7,865	0.09%
2023/06/19	2	61.40	1	61.50	61.10	1	7,892	0.01%
2023/06/16	0.8	62.10	1	62.70	62.60	-0.3	7,918	0.00%
2023/06/15	0	0.00	1	61.90	61.70	-1	7,940	-0.01%
2023/06/14	3.3	62.63	6	62.40	62.20	-2.8	8,067	-0.03%
2023/06/12	0	0.00	11	61.80	62.10	-11	8,862	-0.12%
2023/06/09	2	61.80	0.1	61.50	61.80	1.9	9,553	0.02%
2023/06/08	39	62.08	36.1	62.16	61.50	2.9	9,687	0.03%
2023/06/07	0	59.90	0	0.00	59.80	0	9,917	0.00%
2023/06/06	1	59.30	1	59.50	59.50	0	9,925	0.00%
2023/06/02	2	57.90	0	0.00	58.10	2	10,005	0.02%
2023/05/31	10	58.80	2	58.50	58.00	8	10,104	0.08%
2023/05/30	2	58.85	1	58.90	58.70	1	10,281	0.01%
2023/05/29	0.2	60.10	3	60.00	60.00	-2.8	10,361	-0.03%
2023/05/25	1.7	59.40	91	59.75	58.70	-89.3	10,907	-0.82%
2023/05/24	3	60.20	35	60.22	60.10	-32	11,227	-0.29%
2023/05/23	0	0.00	20	60.20	60.10	-20	11,458	-0.17%
2023/05/22	140	60.80	102	59.96	60.20	38	11,482	0.33%	大買/大賣/
2023/05/19	70	60.20	2.3	60.24	60.30	67.7	11,432	0.59%
2023/05/18	3	59.97	0.2	60.00	59.60	2.8	11,369	0.02%
2023/05/17	0.1	59.60	0	0.00	60.20	0.1	11,390	0.00%
2023/05/16	1	59.60	0	0.00	59.60	1	11,367	0.01%
2023/05/15	1	60.00	1	59.10	60.20	0	11,413	0.00%
2023/05/11	6	60.20	6	59.50	59.10	0	11,447	0.00%
2023/05/10	7	61.13	10	61.41	61.60	-3	11,368	-0.03%
2023/05/09	1	60.10	0	0.00	60.20	1	11,394	0.01%
2023/05/08	1	59.30	1	59.60	59.40	0	11,536	0.00%
2023/05/05	3.6	59.68	1	60.40	59.50	2.6	11,898	0.02%
2023/05/04	3	60.50	1	61.10	60.10	2	11,984	0.02%
2023/05/03	4.6	61.47	12	60.80	60.50	-7.4	12,004	-0.06%
2023/05/02	0.1	63.40	11	63.15	63.20	-10.9	11,970	-0.09%
2023/04/28	10	64.90	10	65.00	65.00	0	12,084	0.00%
2023/04/27	0.1	63.50	0	0.00	63.70	0.1	12,176	0.00%
2023/04/26	2	62.95	1	63.50	63.70	1	12,253	0.01%
2023/04/25	7	64.56	4	65.80	64.20	3	12,258	0.02%
2023/04/24	9	65.22	4	65.23	65.50	5	12,374	0.04%
2023/04/21	8.1	65.49	1	65.40	65.00	7.1	12,497	0.06%
2023/04/19	2	68.40	3	69.00	68.00	-1	12,630	-0.01%
2023/04/18	0	0.00	1	69.90	69.00	-1	12,772	-0.01%
2023/04/17	5	70.54	4	70.75	70.50	1	12,889	0.01%
2023/04/14	1	68.50	0	0.00	69.90	1	13,041	0.01%
2023/04/13	4	68.00	0	0.00	68.50	4	13,235	0.03%
2023/04/12	5	69.00	9	69.02	68.80	-4	13,442	-0.03%
2023/04/11	1.5	68.80	0	0.00	68.60	1.5	13,740	0.01%
2023/04/10	13	70.09	10	69.60	68.80	3	14,135	0.02%
2023/04/06	3.2	68.05	1	67.90	67.80	2.2	14,953	0.01%
2023/03/30	2	68.60	3	68.70	68.50	-1	17,126	-0.01%
2023/03/29	1	69.40	0	0.00	68.80	1	17,649	0.01%
2023/03/28	1	69.50	1	70.50	69.30	0	18,203	0.00%
2023/03/27	2	69.80	0.6	70.00	69.70	1.4	18,992	0.01%
2023/03/24	5	69.98	2	70.10	70.50	3	19,983	0.02%
2023/03/23	4.3	69.60	0	0.00	69.90	4.3	20,125	0.02%
2023/03/22	0.3	69.54	1	70.20	70.40	-0.7	20,171	0.00%
2023/03/21	3	69.57	0	0.00	69.00	3	20,226	0.01%
2023/03/20	12	69.79	3	69.93	69.60	9	20,233	0.04%
2023/03/17	2	68.85	1	69.00	69.00	1	20,203	0.00%
2023/03/16	9.1	68.33	3	69.30	68.20	6.1	20,128	0.03%
2023/03/15	21	71.64	17	71.75	71.00	4	19,886	0.02%
2023/03/14	13.1	73.19	7	73.41	72.50	6.1	19,571	0.03%
2023/03/13	12	80.57	16	80.76	80.50	-4	18,898	-0.02%
2023/03/10	6	80.82	6	80.60	79.10	0	18,755	0.00%
2023/03/09	0	0.00	1	79.90	80.10	-1	18,527	-0.01%
2023/03/08	3	78.60	2.2	80.02	79.00	0.9	18,647	0.00%
2023/03/07	19	81.23	0	0.00	80.70	19	18,699	0.10%
2023/03/06	3	80.73	15	80.84	80.60	-12	18,803	-0.06%
2023/03/03	17	80.32	5	80.70	81.10	12	19,016	0.06%
2023/03/02	27	79.88	14	80.56	80.70	13	19,149	0.07%
2023/03/01	0	78.70	3.6	78.24	78.60	-3.6	18,998	-0.02%
2023/02/24	1	79.90	1	79.20	79.60	0	18,961	0.00%
2023/02/23	7	78.57	17	78.96	79.20	-10	18,829	-0.05%
2023/02/22	13	77.95	7	77.97	76.70	6	18,592	0.03%
2023/02/21	8	77.24	12	77.22	77.50	-4	18,344	-0.02%
2023/02/17	2	72.50	0	0.00	73.30	2	18,522	0.01%
2023/02/16	3	73.90	2	74.00	73.70	1	18,664	0.01%
2023/02/15	1	73.90	1	73.70	73.70	0	19,073	0.00%
2023/02/14	5	75.20	0	0.00	74.80	5	19,329	0.03%
2023/02/13	2	73.80	2	74.00	73.80	0	19,474	0.00%
2023/02/10	0	0.00	4	76.45	75.50	-4	19,706	-0.02%
2023/02/09	0	0.00	1	77.90	76.90	-1	20,025	0.00%
2023/02/08	1.2	77.53	2.2	77.52	77.90	-1	20,279	0.00%
2023/02/07	12	77.45	10	76.68	77.60	2	20,350	0.01%
2023/02/06	14.4	77.02	12	77.16	76.10	2.4	20,482	0.01%
2023/02/03	17	81.09	19	80.06	79.50	-2	20,459	-0.01%
2023/02/02	11	77.55	13	77.96	78.60	-2	20,220	-0.01%
2023/02/01	11	76.71	1	76.80	76.70	10	20,217	0.05%
2023/01/31	1	76.00	1	76.10	75.90	0	20,313	0.00%
2023/01/30	5	73.92	4	74.13	75.60	1	20,414	0.00%
2023/01/17	14	74.04	12	74.51	73.60	2	20,433	0.01%
2023/01/16	5	73.70	5	73.42	73.70	0	20,475	0.00%
2023/01/13	5	74.32	8	74.41	74.50	-3	20,424	-0.01%
2023/01/12	10	75.49	10	74.48	74.10	0	20,536	0.00%
2023/01/11	9	76.92	10	77.16	76.10	-1	20,473	0.00%
2023/01/10	7	76.97	5.8	77.76	76.50	1.3	20,444	0.01%
2023/01/09	14.1	77.48	16.1	77.45	77.50	-2	20,639	-0.01%
2023/01/06	10	76.92	16	77.19	77.80	-6	20,709	-0.03%
2023/01/05	18.1	77.40	57	77.70	77.10	-39	20,762	-0.19%
2023/01/04	10.2	77.73	7	79.47	77.10	3.2	20,903	0.02%
2023/01/03	21.1	81.15	24	79.87	79.20	-2.9	20,825	-0.01%
2022/12/30	28.1	80.57	20	80.14	80.10	8.1	20,753	0.04%
2022/12/29	21.1	79.08	17.2	79.23	79.20	3.9	20,637	0.02%
2022/12/28	24.1	80.57	20	81.28	79.00	4.1	20,583	0.02%
2022/12/27	52	82.91	66.1	83.39	82.10	-14.1	20,463	-0.07%
2022/12/26	62	83.00	20	82.59	82.40	42	20,553	0.20%
2022/12/23	28	85.68	99	86.16	86.20	-71	20,344	-0.35%
2022/12/22	143	85.76	73.1	85.41	87.20	70	19,732	0.35%	大買/
2022/12/21	20.1	78.35	11.6	79.46	79.80	8.5	18,579	0.05%
2022/12/20	7	77.00	16	77.88	76.70	-9	18,285	-0.05%
2022/12/19	26.2	79.37	61	78.92	76.20	-34.8	18,086	-0.19%
2022/12/16	64	77.19	65.7	77.24	78.80	-1.7	17,509	-0.01%
2022/12/15	1	71.00	2	71.75	72.50	-1	16,827	-0.01%
2022/12/14	2	69.55	12	69.82	70.70	-10	17,223	-0.06%
2022/12/13	16	70.30	6.1	70.46	70.30	9.9	17,331	0.06%
2022/12/12	4	69.40	4	69.60	69.30	0	17,584	0.00%
2022/12/09	14	69.76	1	70.20	70.10	13	17,814	0.07%
2022/12/08	3.2	68.86	2	68.75	68.60	1.2	18,088	0.01%
2022/12/07	7.1	69.94	127.3	70.69	69.10	-120.2	18,250	-0.66%	大賣/鉅額交易
2022/12/06	16.1	71.79	2	71.95	70.60	14.1	18,254	0.08%
2022/12/05	1	74.40	3	74.60	74.30	-2	18,390	-0.01%
2022/12/02	26	75.12	2.1	75.01	74.50	23.9	18,584	0.13%
2022/12/01	3	76.60	11	76.68	75.30	-8	18,774	-0.04%
2022/11/30	1.1	74.91	0	0.00	76.10	1.1	18,698	0.01%
2022/11/29	1.1	74.36	2	74.55	74.70	-0.9	18,769	0.00%
2022/11/28	0	0.00	0.1	73.20	72.90	-0.1	18,998	0.00%
2022/11/25	7.1	76.11	6.3	75.82	74.90	0.8	18,973	0.00%
2022/11/24	7.4	72.62	7	73.60	75.40	0.4	19,000	0.00%
2022/11/23	1	70.80	5.8	70.79	71.10	-4.8	18,785	-0.03%
2022/11/22	7	69.53	2	69.60	69.10	5	18,934	0.03%
2022/11/21	24.1	70.40	7	69.57	69.50	17.1	18,878	0.09%
2022/11/18	1.1	71.82	1.3	73.43	71.80	-0.2	18,843	0.00%
2022/11/17	2	75.10	1	74.20	74.20	1	18,944	0.01%
2022/11/16	15.1	74.75	10	74.45	75.30	5.1	18,910	0.03%
2022/11/15	6.7	73.63	5	74.70	74.60	1.7	18,998	0.01%
2022/11/14	52	74.10	50	75.00	74.10	2	18,805	0.01%
2022/11/11	14	74.89	17.2	75.05	73.50	-3.2	18,698	-0.02%
2022/11/10	4	73.35	25	73.77	74.40	-21	18,395	-0.11%
2022/11/09	22	71.42	1	72.27	72.00	21	18,244	0.11%
2022/11/08	17.1	71.86	4	71.73	70.40	13.1	18,282	0.07%
2022/11/07	3.2	69.84	24.5	69.37	70.00	-21.4	18,009	-0.12%
2022/11/04	5	67.04	6	66.18	66.60	-1	17,759	-0.01%
2022/11/03	2	65.35	0.6	65.90	65.80	1.4	17,605	0.01%
2022/11/02	0	0.00	1.2	67.72	66.50	-1.2	17,748	-0.01%
2022/11/01	6	68.00	6	67.53	66.00	0	17,590	0.00%
2022/10/31	15.2	67.90	10	67.80	67.70	5.2	17,596	0.03%
2022/10/28	11	69.52	3	70.03	68.50	8	17,585	0.05%
2022/10/27	5	69.24	10	69.65	70.50	-5	17,529	-0.03%
2022/10/26	6	67.52	6	68.32	69.20	0	17,483	0.00%
2022/10/25	2	69.20	3	68.13	67.70	-1	17,395	-0.01%
2022/10/24	4	69.43	3	69.03	68.50	1	17,586	0.01%
2022/10/21	2	67.15	3	67.07	66.50	-1	17,570	-0.01%
2022/10/20	0.1	63.80	0	0.00	66.90	0.1	17,578	0.00%
2022/10/18	0	0.00	1	66.90	67.00	-1	17,674	-0.01%
2022/10/17	2.2	63.65	9	64.39	64.90	-6.8	17,705	-0.04%
2022/10/14	59	69.87	60	69.02	68.80	-1	17,512	-0.01%
2022/10/13	26	68.29	146	66.02	65.40	-120	17,873	-0.67%	大賣/鉅額交易
2022/10/12	15	69.41	4	68.53	68.30	11	18,252	0.06%
2022/10/11	125	72.30	6	72.00	72.20	119	18,103	0.66%	大買/鉅額交易
2022/10/07	3	73.83	3	73.93	73.20	0	17,998	0.00%
2022/10/06	4	71.63	5	72.70	73.60	-1	18,048	-0.01%
2022/10/05	8.1	73.28	3.7	73.57	72.90	4.4	18,103	0.02%
2022/10/04	6	72.28	4	71.58	71.60	2	18,225	0.01%
2022/10/03	8	70.25	45	69.17	70.30	-37	18,110	-0.20%
2022/09/30	2	66.85	2.5	66.00	66.80	-0.5	17,994	0.00%
2022/09/29	0	68.00	3	66.67	66.50	-3	17,966	-0.02%
2022/09/28	4.2	66.79	3.4	66.61	65.70	0.7	17,990	0.00%
2022/09/27	84	71.02	85	70.88	71.00	-1	18,355	-0.01%
2022/09/26	30	71.80	33	71.15	69.40	-3	18,480	-0.02%
2022/09/23	6	75.12	15	76.26	74.90	-9	18,620	-0.05%
2022/09/22	4	75.18	1	74.40	74.70	3	18,861	0.02%
2022/09/21	11.1	78.27	15	77.62	78.30	-4	19,104	-0.02%
2022/09/20	10.1	75.50	11	75.88	75.10	-1	19,163	0.00%
2022/09/19	9	77.16	8	77.49	74.10	1	19,630	0.01%
2022/09/16	3	79.40	2	79.55	80.70	1	19,925	0.01%
2022/09/15	5	81.80	4	81.50	80.70	1	20,286	0.00%
2022/09/14	19	75.90	20	76.93	79.10	-1	20,546	0.00%
2022/09/13	21.1	78.10	20.2	77.90	77.70	0.9	20,614	0.00%
2022/09/12	17	77.28	22.3	76.82	76.90	-5.3	20,925	-0.03%
2022/09/08	1	72.80	2.2	73.87	74.10	-1.2	20,836	-0.01%
2022/09/07	1.1	74.09	9	74.87	74.50	-7.9	20,908	-0.04%
2022/09/06	2.6	77.23	6	77.53	76.80	-3.4	20,750	-0.02%
2022/09/05	3.4	77.10	11.3	77.11	76.20	-7.9	20,692	-0.04%
2022/09/02	38.3	79.51	34.6	79.64	78.00	3.7	20,581	0.02%
2022/09/01	23.1	84.64	18.2	84.56	83.70	5	20,346	0.02%
2022/08/31	7.2	85.32	6.3	86.11	86.80	0.9	20,415	0.00%
2022/08/30	3.1	86.11	3	86.33	86.10	0.1	20,129	0.00%
2022/08/29	9.4	86.81	3	87.20	86.30	6.4	20,111	0.03%
2022/08/26	2.7	93.34	1	93.10	93.10	1.7	20,046	0.01%
2022/08/25	6.1	92.48	0	0.00	92.80	6.1	20,010	0.03%
2022/08/24	4.1	92.86	3.5	92.71	91.30	0.6	20,068	0.00%
2022/08/23	4.1	95.22	3	94.73	94.60	1.1	20,090	0.01%
2022/08/22	8.6	96.16	4	95.85	95.10	4.6	20,154	0.02%
2022/08/18	2	101.25	0	0.00	101.00	2	20,220	0.01%
2022/08/17	1	101.50	0	0.00	101.50	1	20,697	0.00%
2022/08/16	1.1	100.05	1	100.00	99.90	0.1	21,251	0.00%
2022/08/15	6.1	101.25	1	101.00	101.50	5.1	21,871	0.02%
2022/08/12	1	103.50	1.2	104.08	104.50	-0.2	21,770	0.00%
2022/08/11	2	103.50	0	0.00	103.00	2	21,901	0.01%
2022/08/10	2	104.75	0	0.00	103.00	2	21,885	0.01%
2022/08/09	6	105.33	3	105.83	105.00	3	21,937	0.01%
2022/08/08	2	107.25	2	106.75	107.50	0	21,826	0.00%
2022/08/05	21	106.33	24	106.83	107.50	-3	21,846	-0.01%
2022/08/04	5.1	103.42	2.1	103.52	104.00	3.1	21,921	0.01%
2022/08/02	15	104.97	16	103.81	105.00	-1	22,088	0.00%
2022/08/01	10	107.05	145	105.94	107.50	-135	22,109	-0.61%	大賣/鉅額交易
2022/07/29	137	106.58	6	106.67	107.00	131	22,202	0.59%	大買/鉅額交易
2022/07/28	22	102.02	57	105.04	102.00	-35	22,118	-0.16%
2022/07/27	58	103.59	22.1	102.62	104.50	35.9	22,091	0.16%
2022/07/26	16	100.66	12	100.92	100.50	4	22,099	0.02%
2022/07/25	1	104.00	0	0.00	104.00	1	21,952	0.00%
2022/07/22	1.1	106.95	0	0.00	106.50	1.1	21,993	0.00%
2022/07/21	6	105.25	3	105.83	105.50	3	22,013	0.01%
2022/07/20	19.1	106.43	13	104.58	103.50	6.1	21,989	0.03%
2022/07/19	17	129.71	22.1	130.04	131.00	-5.1	21,598	-0.02%
2022/07/18	35.3	119.51	37	120.47	121.00	-1.7	21,147	-0.01%
2022/07/15	0.1	118.50	0	118.50	117.00	0.1	21,144	0.00%
2022/07/14	0	0.00	3.2	117.05	118.50	-3.2	21,219	-0.01%
2022/07/13	11	116.09	9	115.11	113.50	2	21,063	0.01%
2022/07/12	5.3	113.24	2	115.00	112.00	3.3	20,966	0.02%
2022/07/11	46	120.47	46	119.63	120.50	0	20,719	0.00%
2022/07/08	6	120.58	8	120.25	120.50	-2	20,675	-0.01%
2022/07/07	8	115.00	20.1	114.43	116.50	-12.1	20,505	-0.06%
2022/07/06	10	114.40	9	116.00	113.50	1	20,500	0.00%
2022/07/05	36	115.86	20.1	116.65	116.00	15.9	20,405	0.08%
2022/07/04	25	112.30	48.8	113.79	115.50	-23.8	19,948	-0.12%
2022/07/01	34.2	114.52	33	116.88	111.00	1.2	19,836	0.01%
2022/06/30	73	119.22	104.1	118.52	119.00	-31.1	19,480	-0.16%	大賣/
2022/06/29	43	122.20	42	121.20	120.00	1	19,155	0.01%
2022/06/28	30	124.92	14.2	124.51	128.00	15.9	18,787	0.08%
2022/06/27	46.1	123.10	13.3	124.58	128.00	32.8	18,412	0.18%
2022/06/24	4	116.00	1.2	114.52	116.50	2.9	17,937	0.02%
2022/06/23	10	114.90	11.3	112.18	110.50	-1.3	17,617	-0.01%
2022/06/22	1.5	115.67	2	119.50	120.00	-0.5	17,276	0.00%
2022/06/21	0.1	120.21	0	0.00	123.50	0.1	16,758	0.00%
2022/06/20	3.1	122.79	29.3	126.22	119.50	-26.2	16,534	-0.16%
2022/06/17	117.5	131.22	93.1	132.26	131.00	24.4	16,156	0.15%	大買/
2022/06/16	3.1	137.13	3	133.50	131.00	0.1	15,984	0.00%
2022/06/15	4.1	141.63	2.6	140.88	140.50	1.5	16,030	0.01%
2022/06/14	1	143.46	1.4	143.00	143.00	-0.4	16,380	0.00%
2022/06/13	5.2	143.63	0	0.00	143.00	5.2	17,312	0.03%
2022/06/10	2.1	150.55	0	0.00	150.00	2.1	17,735	0.01%
2022/06/09	14.1	155.16	7	156.50	155.00	7.1	17,977	0.04%
2022/06/08	4	161.50	6	160.50	161.50	-2	18,124	-0.01%
2022/06/07	3	158.50	1	159.50	159.00	2	18,565	0.01%
2022/06/06	10	161.05	10	158.50	158.50	0	19,086	0.00%
2022/06/02	1	159.00	0	0.00	158.50	1	19,672	0.01%
2022/06/01	1	160.00	3.1	160.98	159.50	-2.1	20,734	-0.01%
2022/05/31	0	158.50	6.1	158.91	157.00	-6.1	22,047	-0.03%
2022/05/30	6	159.50	5	159.00	158.50	1	22,405	0.00%
2022/05/27	5	160.00	1	158.00	160.50	4	22,706	0.02%
2022/05/26	2	159.25	5	162.00	156.50	-3	23,032	-0.01%
2022/05/25	13.2	162.59	4	160.38	160.50	9.2	23,196	0.04%
2022/05/24	35	163.23	8	163.38	161.50	27	23,415	0.12%
2022/05/23	2	154.25	47.5	162.64	163.50	-45.5	23,452	-0.19%
2022/05/20	0	0.00	2	147.75	149.00	-2	23,616	-0.01%
2022/05/19	4	142.00	2	142.75	146.00	2	24,528	0.01%
2022/05/18	0	0.00	3	146.00	147.50	-3	25,491	-0.01%
2022/05/17	12	147.54	13	144.23	143.00	-1	26,034	0.00%
2022/05/13	0	0.00	3	152.33	153.50	-3	26,755	-0.01%
2022/05/12	7.1	153.03	12	149.88	148.50	-5	27,852	-0.02%
2022/05/10	3	149.50	17	151.56	151.50	-14	28,426	-0.05%
2022/05/09	4	150.00	1	149.00	148.00	3	28,842	0.01%
2022/05/06	0	151.50	1	151.50	151.50	-1	29,843	0.00%
2022/05/05	2	153.25	2.1	150.71	153.00	-0.1	29,960	0.00%
2022/05/04	1	150.50	0	0.00	148.50	1	29,923	0.00%
2022/05/03	6	143.92	2	145.25	146.00	4	30,123	0.01%
2022/04/29	1	144.50	17.2	146.06	146.00	-16.2	30,426	-0.05%
2022/04/28	2	142.51	1	142.00	142.00	1	30,615	0.00%
2022/04/27	4.2	142.55	2	140.00	144.00	2.2	30,648	0.01%
2022/04/26	2	148.50	0	0.00	145.00	2	30,761	0.01%
2022/04/25	2	150.25	0	0.00	148.00	2	30,860	0.01%
2022/04/22	4	155.74	0	0.00	156.00	4	30,890	0.01%
2022/04/21	14	158.29	9	157.85	157.50	5.1	31,098	0.02%
2022/04/20	28	156.70	38	157.32	155.50	-10	31,348	-0.03%
2022/04/19	9	156.00	10	155.45	156.00	-1	31,482	0.00%
2022/04/18	11	151.36	3.1	151.37	151.00	7.9	31,728	0.02%
2022/04/15	11.1	155.55	6.2	155.18	155.00	4.9	32,036	0.02%
2022/04/14	19	158.55	15	155.00	154.50	4	32,163	0.01%
2022/04/13	26	156.23	25	157.10	158.00	1	32,253	0.00%
2022/04/12	22.2	150.32	21	150.86	153.00	1.2	32,311	0.00%
2022/04/11	6	153.83	9	152.22	151.50	-3	32,351	-0.01%
2022/04/08	18.1	154.44	19	154.24	154.00	-0.9	32,947	0.00%
2022/04/07	15.3	151.44	11	154.32	149.50	4.3	33,063	0.01%
2022/04/06	2	154.75	1	154.50	156.00	1	33,093	0.00%
2022/04/01	2.2	159.07	1	159.50	160.00	1.2	33,478	0.00%
2022/03/31	5.1	157.83	5	159.10	158.50	0.1	33,528	0.00%
2022/03/30	14.2	157.54	10	156.70	160.00	4.2	33,688	0.01%
2022/03/29	3	155.66	3	157.17	154.50	0	33,769	0.00%
2022/03/28	10.1	154.66	2	153.25	156.00	8.1	34,092	0.02%
2022/03/25	7	155.00	0	0.00	153.50	7	34,467	0.02%
2022/03/24	4	162.13	3.1	162.50	160.00	0.9	34,857	0.00%
2022/03/23	7	165.21	21	163.38	163.00	-14	35,566	-0.04%
2022/03/22	1	164.50	0	0.00	162.50	1	36,222	0.00%
2022/03/21	10	164.00	5	164.00	163.00	5	37,126	0.01%
2022/03/18	11.2	162.63	4	162.50	163.00	7.2	38,261	0.02%
2022/03/17	16.4	165.21	15.4	165.27	168.00	1	38,841	0.00%
2022/03/16	49.4	167.23	45.1	167.59	161.50	4.3	39,919	0.01%
2022/03/15	55.1	180.69	79	176.30	172.50	-23.9	39,944	-0.06%
2022/03/14	234.2	180.92	234	181.39	182.00	0.2	41,030	0.00%	大買/大賣/
2022/03/11	242.1	176.00	235	175.47	175.00	7.1	42,473	0.02%	大買/大賣/
2022/03/10	42.2	179.56	44	178.01	176.50	-1.8	43,249	0.00%
2022/03/09	58.1	174.29	40	174.91	174.00	18.1	43,857	0.04%
2022/03/08	104.1	169.91	129	170.52	170.50	-24.9	44,460	-0.06%	大買/大賣/
2022/03/07	51.1	192.65	23.1	185.61	180.00	27.9	43,865	0.06%
2022/03/04	336	197.34	333.4	198.18	192.00	2.6	43,042	0.01%	大買/大賣/
2022/03/03	367.6	194.74	361.1	195.15	192.00	6.5	41,921	0.02%	大買/大賣/
2022/03/02	65.3	192.87	52.1	191.23	190.50	13.2	41,774	0.03%
2022/03/01	10	191.35	22	193.77	193.00	-12	41,636	-0.03%
2022/02/25	25	187.28	22	186.20	187.00	3	41,391	0.01%
2022/02/24	114	189.89	122.4	189.35	182.00	-8.4	41,218	-0.02%	大買/大賣/
2022/02/23	135	189.01	162.5	189.13	190.00	-27.5	40,843	-0.07%	大買/大賣/
2022/02/22	146.2	184.26	211	185.73	181.50	-64.8	40,488	-0.16%	大買/大賣/
2022/02/21	147	196.27	379.4	197.29	195.00	-232.4	39,762	-0.58%	大買/大賣/鉅額交易
2022/02/18	611.1	193.76	355	191.76	194.50	256.1	39,031	0.66%	大買/大賣/鉅額交易
2022/02/17	42	185.19	46.2	185.44	183.00	-4.2	38,225	-0.01%
2022/02/16	74	184.61	22	183.95	183.50	52	37,912	0.14%
2022/02/15	103	180.76	69	180.20	178.50	34	38,206	0.09%	大買/
2022/02/14	212.3	180.11	265	179.37	180.00	-52.7	38,783	-0.14%	大買/大賣/
2022/02/11	48	173.16	41	173.89	172.00	7	38,390	0.02%
2022/02/10	77	175.40	70	176.46	175.50	7	39,037	0.02%
2022/02/09	47	174.56	43	175.48	173.50	4	39,741	0.01%
2022/02/08	44	168.41	52.5	167.24	172.00	-8.4	39,830	-0.02%
2022/02/07	37	159.53	37	156.70	162.00	0	39,996	0.00%
2022/01/26	77.1	149.87	69	150.16	147.50	8.1	41,239	0.02%
2022/01/25	38.3	145.88	42	149.21	145.50	-3.7	41,581	-0.01%
2022/01/24	11	151.77	6	152.00	153.00	5	41,813	0.01%
2022/01/21	32	155.73	25	154.18	151.50	7	42,137	0.02%
2022/01/20	2	162.00	4.1	161.38	161.00	-2.1	42,290	0.00%
2022/01/19	31.2	162.46	29	163.91	161.50	2.2	42,524	0.01%
2022/01/18	0.1	166.00	0	0.00	166.00	0.1	42,715	0.00%
2022/01/17	17	168.18	12	167.88	166.00	5	43,550	0.01%
2022/01/14	15.1	172.09	13	170.92	173.50	2.1	44,029	0.00%
2022/01/13	11.2	174.05	2	172.75	168.50	9.2	44,460	0.02%
2022/01/12	6.2	178.73	7	177.00	176.00	-0.8	44,725	0.00%
2022/01/11	5	179.90	6	181.00	181.50	-1	45,521	0.00%
2022/01/10	22	183.14	16	179.59	179.50	6	46,605	0.01%
2022/01/07	13.1	188.05	9	187.22	187.50	4.1	47,315	0.01%
2022/01/06	13.2	192.44	13	190.88	191.00	0.2	48,866	0.00%
2022/01/05	7	189.86	8	191.94	191.00	-1	49,726	0.00%
2022/01/04	14.1	186.88	10.1	190.77	191.50	4	50,499	0.01%
2022/01/03	29.3	189.58	15	188.53	187.50	14.3	51,296	0.03%
2021/12/30	20	199.93	20	199.33	198.50	0	51,827	0.00%
2021/12/29	9.1	202.16	89	202.22	201.00	-79.9	52,778	-0.15%
2021/12/28	99	200.73	16.2	203.32	200.50	82.8	54,654	0.15%
2021/12/27	6.1	199.42	4	199.00	199.00	2.1	55,451	0.00%
2021/12/24	7	199.50	2	200.75	199.00	5	56,326	0.01%
2021/12/23	9.1	203.40	11	202.27	200.00	-2	56,322	0.00%
2021/12/22	18.2	204.11	21	203.60	204.00	-2.8	56,540	0.00%
2021/12/21	13	202.35	21	203.17	207.00	-8	56,543	-0.01%
2021/12/20	29.9	197.56	24.2	198.58	199.00	5.7	56,620	0.01%
2021/12/17	28	200.96	73	202.08	200.00	-45	56,644	-0.08%
2021/12/16	31.1	198.58	290	201.37	196.50	-259	56,315	-0.46%	大賣/鉅額交易
2021/12/15	388.2	198.18	216	195.68	199.00	172.2	56,196	0.31%	大買/大賣/鉅額交易
2021/12/14	219.2	195.16	81.4	192.33	189.50	137.8	56,156	0.25%	大買/鉅額交易
2021/12/13	32	206.86	24.7	206.57	201.50	7.3	55,319	0.01%
2021/12/10	19	207.37	164.3	204.66	210.50	-145.3	55,553	-0.26%	大賣/鉅額交易
2021/12/09	115.1	207.52	238.2	200.90	208.00	-123.1	54,894	-0.22%	大買/大賣/鉅額交易
2021/12/08	274.3	195.50	107	197.43	197.00	167.3	54,715	0.31%	大買/大賣/鉅額交易
2021/12/07	158.1	186.04	112.3	184.68	191.00	45.8	54,241	0.08%	大買/大賣/
2021/12/06	73	173.40	79.1	174.84	176.50	-6.1	53,587	-0.01%
2021/12/03	79	167.78	130	168.84	164.50	-51	53,625	-0.10%	大賣/
2021/12/02	124	166.55	107.3	165.29	169.50	16.7	53,692	0.03%	大買/大賣/
2021/12/01	12	154.38	5	156.00	154.50	7	53,099	0.01%
2021/11/30	2.7	156.24	25.1	156.08	156.50	-22.4	53,553	-0.04%
2021/11/29	28	152.25	18.3	154.21	153.00	9.8	54,150	0.02%
2021/11/26	20.3	157.27	21	153.31	152.00	-0.7	55,260	0.00%
2021/11/25	1.2	157.50	12	157.54	157.50	-10.8	55,943	-0.02%
2021/11/24	9.2	153.24	3	153.50	154.00	6.2	56,530	0.01%
2021/11/23	4	156.13	7	157.14	154.00	-3	58,328	-0.01%
2021/11/22	29	155.31	42	156.87	154.50	-13	60,206	-0.02%
2021/11/19	16	156.66	0	0.00	156.00	16	61,871	0.03%
2021/11/18	22.1	160.63	28	161.07	160.50	-5.9	64,140	-0.01%
2021/11/17	32.1	156.97	17.1	158.50	158.50	15	66,010	0.02%
2021/11/16	5	159.20	22	160.98	161.00	-17	67,378	-0.03%
2021/11/15	14	159.21	18	158.81	157.00	-4	69,856	-0.01%
2021/11/12	28.8	158.73	39	158.97	159.00	-10.3	71,211	-0.01%
2021/11/11	75.1	169.71	26	167.27	159.50	49.1	71,484	0.07%
2021/11/10	36	183.76	18	181.36	177.00	18	72,107	0.02%
2021/11/09	43.3	186.22	48	185.32	183.50	-4.7	73,224	-0.01%
2021/11/08	142.2	186.13	129.5	188.32	190.00	12.6	73,787	0.02%	大買/大賣/
2021/11/05	32	174.77	256	173.80	178.00	-224	74,735	-0.30%	大賣/鉅額交易
2021/11/04	398.1	175.07	160.2	176.57	174.50	237.9	76,083	0.31%	大買/大賣/鉅額交易
2021/11/03	192	169.31	177	170.47	171.50	15	76,323	0.02%	大買/大賣/
2021/11/02	15	161.40	27	162.59	161.00	-12	76,868	-0.02%
2021/11/01	35	161.99	18	163.67	158.50	17	77,612	0.02%
2021/10/29	39	159.62	52.1	161.05	160.00	-13.1	78,267	-0.02%
2021/10/28	8	155.73	5.5	157.86	153.50	2.5	79,584	0.00%
2021/10/27	10	153.15	1.1	153.72	153.00	8.9	82,036	0.01%
2021/10/26	31.3	156.81	37	157.77	157.00	-5.7	84,992	-0.01%
2021/10/25	65	158.25	68.2	156.91	157.50	-3.2	87,571	0.00%
2021/10/22	67.4	154.26	51	155.11	152.50	16.4	90,066	0.02%
2021/10/21	24.7	160.78	22	161.93	159.00	2.7	91,770	0.00%
2021/10/20	123	161.08	33	161.18	159.50	90	92,550	0.10%	大買/
2021/10/19	43	161.90	53	160.57	158.00	-10	94,278	-0.01%
2021/10/18	83	155.86	155	152.51	160.00	-72	96,471	-0.07%	大賣/
2021/10/15	161	161.77	345	162.89	161.00	-184	97,931	-0.19%	大買/大賣/鉅額交易
2021/10/14	367	164.00	210.1	160.27	164.50	156.9	98,982	0.16%	大買/大賣/鉅額交易
2021/10/13	30	159.35	69	157.87	155.00	-39	99,248	-0.04%
2021/10/12	43	158.03	64	157.17	153.50	-21	101,711	-0.02%
2021/10/08	97	167.05	90	166.26	169.50	7	102,911	0.01%
2021/10/07	115.5	171.25	50	170.20	171.50	65.5	105,121	0.06%	大買/
2021/10/06	86.5	165.36	77	166.05	161.50	9.5	106,167	0.01%
2021/10/05	108	166.91	125.3	167.55	173.00	-17.3	107,309	-0.02%	大買/大賣/
2021/10/04	75.2	173.37	56.4	176.11	165.50	18.8	108,342	0.02%
2021/10/01	89.2	188.77	95.1	187.57	183.50	-5.9	110,613	-0.01%
2021/09/30	12	202.88	7	204.64	203.50	5	112,158	0.00%
2021/09/29	14	201.11	42	200.74	200.50	-28	113,993	-0.02%
2021/09/28	67	202.04	58	201.90	203.50	9	115,755	0.01%
2021/09/27	33	213.74	18.1	213.06	208.00	14.9	117,732	0.01%
2021/09/24	34	214.25	35.3	214.46	215.00	-1.3	121,860	0.00%
2021/09/23	8	208.06	10	208.90	207.50	-2	123,853	0.00%
2021/09/22	16.1	203.73	28	204.41	203.00	-12	127,961	-0.01%
2021/09/17	37	207.11	44	208.49	210.00	-7	129,019	-0.01%
2021/09/16	17	202.56	24	203.02	200.50	-7	131,239	-0.01%
2021/09/15	128.1	200.85	177.1	202.11	205.00	-49	132,972	-0.04%	大買/大賣/
2021/09/14	84.1	208.35	33	206.18	201.50	51.1	136,191	0.04%
2021/09/13	94.2	213.99	134.1	213.43	210.00	-39.9	138,442	-0.03%	大賣/
2021/09/10	195	211.77	174	211.79	211.50	21	139,336	0.02%	大買/大賣/
2021/09/09	139.1	209.25	125	208.72	207.50	14.1	140,530	0.01%	大買/大賣/
2021/09/08	164.2	212.87	147	212.55	213.00	17.2	141,059	0.01%	大買/大賣/
2021/09/07	92.1	204.96	96.2	206.24	209.50	-4.1	141,359	0.00%
2021/09/06	28	219.68	27.4	213.54	211.00	0.7	140,707	0.00%
2021/09/03	50.3	228.89	43.4	232.57	222.00	6.9	140,444	0.00%
2021/09/02	84	240.22	85.1	238.35	235.50	-1.1	139,951	0.00%
2021/09/01	118.1	239.44	124.2	239.29	235.00	-6.1	139,269	0.00%	大買/大賣/
2021/08/31	54	246.75	105	248.53	248.00	-51	138,045	-0.04%	大賣/
2021/08/30	67	254.89	29	254.10	249.00	38	137,102	0.03%
2021/08/27	101	255.06	86.1	256.71	252.00	14.9	136,378	0.01%	大買/
2021/08/26	95.4	256.77	195.3	257.58	258.00	-99.9	134,570	-0.07%	大賣/
2021/08/25	297.6	255.95	224.5	253.65	262.00	73.1	132,823	0.06%	大買/大賣/
2021/08/24	126.2	248.56	64.1	246.07	244.00	62.1	131,087	0.05%	大買/
2021/08/23	53	241.78	104.4	243.15	248.00	-51.4	129,142	-0.04%	大賣/
2021/08/20	107.2	221.47	62.3	220.57	225.50	45	129,352	0.03%	大買/
2021/08/19	206.1	221.95	213.2	221.91	213.00	-7.1	130,804	-0.01%	大買/大賣/
2021/08/18	411.2	218.69	493.4	219.32	226.00	-82.2	129,864	-0.06%	大買/大賣/
2021/08/17	209	212.25	163	212.68	205.50	46	130,875	0.04%	大買/大賣/
2021/08/16	593.4	213.52	577.1	213.87	215.00	16.4	131,847	0.01%	大買/大賣/
2021/08/13	230.5	226.47	263	227.42	215.00	-32.5	131,260	-0.02%	大買/大賣/
2021/08/12	491.1	220.05	863	219.07	230.00	-371.9	131,665	-0.28%	大買/大賣/鉅額交易
2021/08/11	1,030.1	216.12	594.8	216.64	217.00	435.3	131,247	0.33%	大買/大賣/鉅額交易
2021/08/10	310	230.55	299	230.89	225.00	11	129,537	0.01%	大買/大賣/
2021/08/09	348	234.69	560.1	234.35	229.00	-212.1	128,839	-0.16%	大買/大賣/鉅額交易
2021/08/06	702.1	233.89	503.8	235.87	231.00	198.2	128,536	0.15%	大買/大賣/鉅額交易
2021/08/05	105.6	226.87	123.1	225.97	221.00	-17.5	127,154	-0.01%	大買/大賣/
2021/08/04	178	232.26	192	232.26	233.00	-14	126,543	-0.01%	大買/大賣/
2021/08/03	293.2	233.33	270.2	232.93	229.00	23.1	126,639	0.02%	大買/大賣/
2021/08/02	558.1	227.27	540.2	227.46	232.00	18	125,565	0.01%	大買/大賣/
2021/07/30	122.3	243.42	128	243.64	223.50	-5.7	123,176	0.00%	大買/大賣/
2021/07/29	355.1	238.74	521.1	237.20	248.00	-166.1	120,666	-0.14%	大買/大賣/鉅額交易
2021/07/28	446.2	213.57	297.2	211.70	225.50	148.9	118,502	0.13%	大買/大賣/鉅額交易
2021/07/27	299.4	205.05	325	204.74	205.00	-25.6	116,098	-0.02%	大買/大賣/
2021/07/26	398.5	229.25	399	229.88	216.50	-0.5	115,006	0.00%	大買/大賣/
2021/07/23	67	243.87	67.3	244.41	240.00	-0.3	113,819	0.00%
2021/07/22	571.2	227.67	557.1	228.12	240.00	14.1	112,099	0.01%	大買/大賣/
2021/07/21	355.6	246.01	367.3	246.08	238.50	-11.7	109,689	-0.01%	大買/大賣/
2021/07/20	510	269.79	501	271.31	260.50	9	107,231	0.01%	大買/大賣/
2021/07/19	412.2	293.50	431.1	292.75	286.00	-18.9	105,706	-0.02%	大買/大賣/
2021/07/16	496.3	291.17	481.8	292.92	286.00	14.5	105,178	0.01%	大買/大賣/
2021/07/15	136	268.10	225	265.75	278.50	-89	102,364	-0.09%	大買/大賣/
2021/07/14	278.2	253.41	200.5	253.85	253.50	77.7	101,196	0.08%	大買/大賣/
2021/07/13	194.8	277.49	286.8	282.44	258.50	-92	98,531	-0.09%	大買/大賣/
2021/07/12	407.2	290.08	326.4	291.00	287.00	80.9	96,744	0.08%	大買/大賣/
2021/07/09	244.6	292.85	287.3	293.38	275.00	-42.7	94,700	-0.05%	大買/大賣/
2021/07/08	332.6	281.99	323.6	278.78	304.00	8.9	92,400	0.01%	大買/大賣/
2021/07/07	202.5	286.25	249	292.95	276.50	-46.5	89,534	-0.05%	大買/大賣/
2021/07/06	132.6	308.70	77.1	308.79	296.00	55.5	87,537	0.06%	大買/
2021/07/05	190.4	310.92	139.5	304.79	302.00	50.9	85,714	0.06%	大買/大賣/
2021/07/02	318.5	331.41	333.3	332.50	326.50	-14.8	83,762	-0.02%	大買/大賣/
2021/07/01	515.6	336.44	489.6	337.67	336.00	26	81,705	0.03%	大買/大賣/
2021/06/30	215.3	310.74	216	312.41	321.00	-0.7	77,304	0.00%	大買/大賣/
2021/06/29	268	308.13	215.5	306.40	292.00	52.5	75,146	0.07%	大買/大賣/
2021/06/28	46.1	292.67	41.5	296.13	300.00	4.7	71,395	0.01%
2021/06/25	139.2	266.33	214.3	267.89	273.00	-75.1	70,194	-0.11%	大買/大賣/
2021/06/24	127.2	236.40	109.2	241.33	248.50	18	67,663	0.03%	大買/大賣/
2021/06/23	476.4	245.46	426	245.91	226.00	50.4	65,883	0.08%	大買/大賣/
2021/06/22	297.6	265.22	312.7	266.54	251.00	-15	61,674	-0.02%	大買/大賣/
2021/06/21	134.4	245.46	140.2	244.94	249.00	-5.8	58,851	-0.01%	大買/大賣/
2021/06/18	228.3	217.10	231.3	219.24	226.50	-3	58,156	-0.01%	大買/大賣/
2021/06/17	124.6	205.31	67	203.13	206.00	57.6	56,643	0.10%	大買/
2021/06/16	56.2	206.06	51	208.45	205.50	5.2	55,154	0.01%
2021/06/15	16	184.28	22	190.39	191.50	-6	53,839	-0.01%
2021/06/11	5	172.00	28	166.76	174.50	-23	53,432	-0.04%
2021/06/10	0	0.00	4	155.38	159.00	-4	53,228	-0.01%
2021/06/09	20	158.38	39.1	161.00	160.00	-19.1	53,324	-0.04%
2021/06/08	44	164.27	15.1	160.74	165.00	28.9	53,404	0.05%
2021/06/07	4.1	142.57	5	150.20	153.00	-1	53,464	0.00%
2021/06/04	14.1	156.70	3	157.68	155.50	11.1	53,521	0.02%
2021/06/03	4.1	160.12	41	159.77	161.00	-36.9	53,592	-0.07%
2021/06/02	14.1	159.31	30	157.10	160.00	-15.9	53,515	-0.03%
2021/06/01	57	153.94	23.1	148.67	159.50	34	53,205	0.06%
2021/05/31	31	147.10	1	143.50	145.00	30	53,006	0.06%
2021/05/28	64	147.34	75.2	150.10	154.50	-11.2	52,533	-0.02%
2021/05/27	129.3	138.03	130	140.08	140.50	-0.7	50,723	0.00%	大買/大賣/
2021/05/26	11	123.46	38.8	121.92	128.00	-27.8	47,866	-0.06%
2021/05/25	46.6	125.82	31	118.85	116.50	15.6	46,237	0.03%
2021/05/24	162.1	121.87	135.1	121.16	125.00	27.1	43,825	0.06%	大買/大賣/
2021/05/21	3	113.50	9	113.94	114.00	-6	42,234	-0.01%
2021/05/20	53	97.98	249.6	97.12	104.00	-196.6	41,724	-0.47%	大賣/鉅額交易
2021/05/19	472	94.48	299	94.12	94.60	173	39,609	0.44%	大買/大賣/鉅額交易
2021/05/18	5	82.84	19	83.47	86.00	-14	39,042	-0.04%
2021/05/17	43	77.81	54	78.13	78.20	-11	38,911	-0.03%
2021/05/14	131	79.11	162.1	76.40	81.60	-31.1	37,764	-0.08%	大買/大賣/
2021/05/13	36	81.84	47	80.68	80.10	-11	36,679	-0.03%
2021/05/12	56.3	91.76	10	92.71	88.90	46.3	36,346	0.13%
2021/05/11	43.3	101.00	48.4	101.92	98.70	-5.1	36,361	-0.01%
2021/05/10	96.2	98.02	102.3	98.94	101.50	-6.1	35,317	-0.02%	大賣/
2021/05/07	27.5	90.06	35	91.10	92.30	-7.5	34,558	-0.02%
2021/05/06	18.2	92.24	13	90.87	89.90	5.2	34,312	0.02%
2021/05/05	76	92.90	77.1	92.72	92.50	-1	33,721	0.00%
2021/05/04	22	96.22	21	95.46	91.40	1	33,189	0.00%
2021/05/03	27	99.60	59.1	101.12	101.50	-32.1	32,428	-0.10%
2021/04/29	45	93.41	35	93.70	94.70	10	31,563	0.03%
2021/04/28	24.1	95.23	33.1	94.04	92.50	-9	31,936	-0.03%
2021/04/27	56.2	93.16	62.1	93.64	91.20	-5.9	31,941	-0.02%
2021/04/26	7	87.33	14.4	89.49	90.20	-7.4	31,963	-0.02%
2021/04/23	25.1	82.67	15	82.89	82.00	10.1	32,715	0.03%
2021/04/22	37.1	92.74	14.1	92.32	85.80	22.9	32,945	0.07%
2021/04/21	31.2	86.21	31.2	87.74	89.60	0	32,068	0.00%
2021/04/20	62.2	80.77	55.1	80.43	81.50	7.1	31,928	0.02%
2021/04/19	10.1	78.63	11	79.44	80.60	-0.9	32,264	0.00%
2021/04/16	88	68.44	78	67.23	73.30	10	32,430	0.03%
2021/04/15	19	66.22	37.2	66.40	66.70	-18.2	32,892	-0.06%
2021/04/14	49	66.04	15.1	64.61	65.30	33.9	34,186	0.10%
2021/04/13	14.1	64.47	2	64.90	64.30	12.1	34,459	0.04%
2021/04/12	10	63.73	18.5	63.16	64.00	-8.5	35,159	-0.02%
2021/04/09	0	0.00	24	57.90	58.20	-24	36,862	-0.07%
2021/04/08	9.2	58.73	4.1	58.92	58.90	5.1	37,908	0.01%
2021/04/07	2.1	57.98	7.2	58.08	58.70	-5.1	39,236	-0.01%
2021/04/06	4.2	57.01	21.1	57.46	57.40	-17	42,280	-0.04%
2021/04/01	3	56.03	9	56.19	55.90	-6	43,279	-0.01%
2021/03/31	37.5	56.07	27	56.66	55.10	10.5	44,129	0.02%
2021/03/30	20	54.35	13.1	55.00	54.60	6.9	44,067	0.02%
2021/03/29	83	54.77	110.1	53.70	55.40	-27.1	44,720	-0.06%	大賣/
2021/03/26	22	51.31	3.1	51.56	52.90	19	46,649	0.04%
2021/03/25	2	49.93	9	50.69	49.90	-7	47,659	-0.01%
2021/03/24	21	51.84	12	52.02	52.00	9	48,732	0.02%
2021/03/23	85.2	52.10	77	54.49	51.70	8.2	48,863	0.02%
2021/03/22	5	53.74	21.1	54.19	54.50	-16.1	48,009	-0.03%
2021/03/19	6	49.57	2	49.98	49.55	4	47,755	0.01%
2021/03/18	4	49.76	9	49.72	49.95	-5	48,015	-0.01%
2021/03/17	14.1	49.13	9	49.22	49.00	5.1	48,441	0.01%
2021/03/16	2	48.50	6	48.51	48.65	-4	48,956	-0.01%
2021/03/15	1	48.45	4	48.61	48.70	-3	49,649	-0.01%
2021/03/12	5	48.58	6.3	48.17	47.40	-1.3	50,455	0.00%
2021/03/11	2	47.90	2	47.73	47.25	0	50,756	0.00%
2021/03/10	0	0.00	1.1	47.16	47.00	-1.1	50,926	0.00%
2021/03/09	5	46.35	8	46.87	47.50	-3	51,141	-0.01%
2021/03/08	2	46.18	1	45.60	45.40	1	51,479	0.00%
2021/03/05	0.1	46.10	0	0.00	45.85	0.1	51,890	0.00%
2021/03/04	1.1	46.32	5	46.40	46.05	-4	52,319	-0.01%
2021/03/03	54.1	45.70	52	46.25	47.30	2.1	52,717	0.00%
2021/03/02	19.1	48.63	7	47.39	45.50	12.1	53,775	0.02%
2021/02/26	0	0.00	0.2	47.70	47.95	-0.2	54,074	0.00%
2021/02/25	3	47.42	3	47.28	47.30	0	54,060	0.00%
2021/02/24	1.2	46.93	2	46.45	46.00	-0.9	54,183	0.00%
2021/02/23	3.1	46.84	0.2	47.33	46.70	2.9	54,262	0.01%
2021/02/22	11	46.78	4	47.05	46.75	7	54,800	0.01%
2021/02/19	2	44.50	7.2	44.65	44.50	-5.2	54,951	-0.01%
2021/02/18	6	46.21	10	45.77	45.25	-4	55,206	-0.01%
2021/02/17	1.1	42.72	1.5	43.55	43.90	-0.4	54,788	0.00%
2021/02/05	4	43.14	0	0.00	42.20	4	54,773	0.01%
2021/02/02	5	44.19	2	42.80	43.50	3	56,019	0.01%
2021/02/01	4	41.45	1	42.10	41.35	3	55,488	0.01%
2021/01/29	5.2	43.33	2.1	42.62	42.80	3.1	55,267	0.01%
2021/01/28	2	44.98	1	45.55	44.75	1	55,130	0.00%
2021/01/26	2	45.90	20	46.00	45.60	-18	55,058	-0.03%
2021/01/25	9	46.35	11	45.87	45.65	-2	54,998	0.00%
2021/01/22	62	43.84	61	43.96	44.80	1	54,629	0.00%
2021/01/21	8	43.97	16	43.97	42.70	-8	54,212	-0.01%
2021/01/20	13	42.27	19	42.69	42.10	-6	53,579	-0.01%
2021/01/19	6	45.38	1.1	45.75	43.20	4.9	52,968	0.01%
2021/01/18	151	43.03	155.1	43.92	45.10	-4.1	52,507	-0.01%	大買/大賣/
2021/01/15	18	44.23	15.2	44.37	43.25	2.8	51,347	0.01%
2021/01/14	334	50.00	333	49.99	48.05	1	50,492	0.00%	大買/大賣/
2021/01/13	1	48.74	8	49.04	48.00	-7	50,040	-0.01%
2021/01/12	21.1	50.00	21	49.16	49.05	0.1	49,715	0.00%
2021/01/11	126	50.15	111	49.17	50.40	15	48,278	0.03%	大買/大賣/
2021/01/08	19	48.34	19	48.30	48.50	0	47,488	0.00%
2021/01/07	24.1	47.63	16.5	47.09	47.35	7.5	46,536	0.02%
2021/01/06	27.1	51.84	2	53.65	50.30	25.1	45,072	0.06%
2021/01/05	57.1	55.18	53	55.32	54.60	4.1	44,340	0.01%
2021/01/04	173.9	56.17	203.3	54.83	57.10	-29.4	43,023	-0.07%	大買/大賣/
2020/12/31	141.6	51.83	149	52.03	52.90	-7.4	40,875	-0.02%	大買/大賣/
2020/12/30	54	49.74	47	49.74	50.10	7	39,737	0.02%
2020/12/29	198.6	53.53	149.1	52.75	49.35	49.5	38,285	0.13%	大買/大賣/
2020/12/28	399.8	52.59	405.1	52.40	52.80	-5.3	35,075	-0.02%	大買/大賣/
2020/12/25	90.6	48.35	101	47.87	48.00	-10.4	33,634	-0.03%	大賣/
2020/12/24	18	45.74	25.5	45.78	45.25	-7.5	32,551	-0.02%
2020/12/23	135.5	43.61	130	43.32	45.45	5.5	32,156	0.02%	大買/大賣/
2020/12/22	193	46.50	181.1	47.11	43.15	12	31,216	0.04%	大買/大賣/
2020/12/21	113	45.33	125	46.43	47.50	-12	28,681	-0.04%	大買/大賣/
2020/12/18	56	43.63	54.1	43.55	43.20	2	27,305	0.01%
2020/12/17	27.1	42.16	41	42.04	42.35	-14	25,975	-0.05%
2020/12/16	23	40.80	23.1	40.92	41.00	-0.1	25,507	0.00%
2020/12/15	15	41.29	15	40.84	40.00	0	25,254	0.00%
2020/12/14	7	41.25	5	41.03	40.75	2	24,601	0.01%
2020/12/11	66.1	40.10	58	40.59	38.95	8.1	24,110	0.03%
2020/12/10	32	42.13	35	41.95	41.40	-3	23,548	-0.01%
2020/12/09	21.1	41.37	51.1	41.12	41.40	-30	22,943	-0.13%
2020/12/08	137	40.93	173	41.15	40.60	-36	22,173	-0.16%	大買/大賣/
2020/12/07	37.1	38.72	26	38.70	38.25	11.1	21,113	0.05%
2020/12/04	52	38.64	20	38.38	38.00	32	20,573	0.16%
2020/12/03	42.2	40.02	35.1	39.73	39.50	7.1	20,136	0.04%
2020/12/02	223	40.31	214	40.58	40.00	9	19,824	0.05%	大買/大賣/
2020/12/01	111.1	41.67	74.1	42.58	41.10	37	19,317	0.19%	大買/
2020/11/30	140	43.00	243	43.21	43.70	-103	18,836	-0.55%	大買/大賣/鉅額交易
2020/11/27	146	41.85	95.7	41.17	43.00	50.3	18,393	0.27%	大買/
2020/11/26	96.1	41.30	66	42.38	40.65	30.1	17,895	0.17%
2020/11/25	201	39.43	155	39.64	40.90	46	16,799	0.27%	大買/大賣/
2020/11/24	5	37.24	8	37.31	37.20	-3	16,009	-0.02%
2020/11/23	99	37.80	101	37.52	37.45	-2	15,818	-0.01%	大賣/
2020/11/20	6	37.46	8	37.28	36.75	-2	15,621	-0.01%
2020/11/19	150.1	36.83	147.3	37.45	37.45	2.8	15,539	0.02%	大買/大賣/
2020/11/18	53	34.83	55	34.03	36.40	-2	14,552	-0.01%
2020/11/17	14	31.74	18.1	32.57	33.35	-4.1	13,788	-0.03%
2020/11/16	13	31.55	18	31.92	31.55	-5	13,474	-0.04%
2020/11/13	130	30.93	121	30.99	30.60	9	13,393	0.07%	大買/大賣/
2020/11/12	166	31.03	165.1	31.51	31.20	0.9	13,198	0.01%	大買/大賣/
2020/11/11	183	29.91	182.3	30.28	32.45	0.7	13,081	0.01%	大買/大賣/
2020/11/10	27.4	32.54	4	31.96	29.80	23.4	12,631	0.19%
2020/11/09	106	31.26	109.5	31.49	32.25	-3.5	11,564	-0.03%	大買/大賣/
2020/11/06	8	29.05	10	29.00	29.35	-2	11,333	-0.02%
2020/11/05	21	29.14	19	28.91	28.95	2	11,279	0.02%
2020/11/04	63.1	28.57	63.1	27.71	28.90	0	11,238	0.00%
2020/11/03	20	28.43	25	28.44	28.60	-5	11,022	-0.05%
2020/11/02	34	27.44	33	27.31	27.00	1	10,673	0.01%
2020/10/29	13	26.60	8	26.53	26.70	5	10,172	0.05%
2020/10/28	1	27.10	0	0.00	26.15	1	10,059	0.01%
2020/10/26	3	25.95	2	26.00	26.85	1	9,717	0.01%
2020/10/23	2	24.90	0	0.00	24.60	2	9,230	0.02%
2020/10/21	78	25.15	85	25.34	25.30	-7	9,085	-0.08%
2020/10/20	11	24.84	4	25.25	25.25	7	8,840	0.08%
2020/10/19	0	0.00	3	23.60	23.55	-3	8,522	-0.04%
2020/10/15	0	0.00	5	24.15	24.05	-5	8,399	-0.06%
2020/10/14	3	24.97	5	24.50	24.55	-2	8,292	-0.02%
2020/10/13	14	24.46	19	24.20	25.05	-5	8,112	-0.06%
2020/10/12	0	0.00	2	22.60	23.15	-2	7,687	-0.03%
2020/10/08	92	23.50	93	23.70	23.80	-1	7,540	-0.01%
2020/10/07	0	0.00	2	24.08	24.45	-2	7,351	-0.03%
2020/10/06	60	23.29	61	22.82	23.45	-1	7,094	-0.01%
2020/10/05	3	22.28	26	21.86	22.85	-23	6,852	-0.34%
2020/09/30	1	21.25	0	0.00	21.25	1	6,606	0.02%
2020/09/29	1	21.85	8	22.00	21.00	-7	6,614	-0.11%
2020/09/28	12	21.79	25	21.36	21.65	-13	6,365	-0.20%
2020/09/25	12	20.37	32	20.52	20.45	-20	6,001	-0.33%
2020/09/22	3	19.90	0	0.00	19.85	3	5,660	0.05%
2020/09/21	0	0.00	5	20.20	20.20	-5	5,645	-0.09%
2020/09/15	5	19.50	0	0.00	19.80	5	5,503	0.09%
2020/09/11	0	0.00	14	20.28	20.00	-14	5,337	-0.26%
2020/09/10	0	0.00	1	20.40	20.40	-1	5,238	-0.02%
2020/09/09	10	20.38	4	20.28	20.40	6	5,195	0.12%
2020/09/04	15	20.03	10	20.16	20.00	5	4,899	0.10%
2020/09/03	8	20.58	2	20.45	20.45	6	4,775	0.13%
2020/09/02	12	20.53	3	20.95	20.70	9	4,671	0.19%
2020/09/01	6	20.98	0	0.00	20.95	6	4,595	0.13%
2020/08/31	4	21.23	7	21.78	21.20	-3	4,531	-0.07%
2020/08/26	14	22.06	30	22.05	22.10	-16	4,161	-0.38%
2020/08/25	7	21.78	17	21.34	21.75	-10	3,937	-0.25%
2020/08/24	2	20.35	1	20.15	20.40	1	3,573	0.03%
2020/08/21	1	20.00	1	20.05	20.10	0	3,516	0.00%
2020/08/20	3	19.97	0	0.00	19.95	3	3,447	0.09%
2020/08/19	2	20.40	0	0.00	20.35	2	3,250	0.06%
2020/08/18	0	0.00	10	19.85	20.10	-10	3,028	-0.33%
2020/08/14	2	20.20	16	19.78	19.90	-14	2,607	-0.54%
2020/08/13	1	19.40	3	19.10	19.05	-2	2,275	-0.09%
2020/08/12	15	18.59	2	18.68	18.80	13	2,218	0.59%
2020/08/11	3	18.75	1	18.80	18.80	2	2,191	0.09%
2020/08/10	1	19.00	1	18.90	19.00	0	2,144	0.00%
2020/08/06	0	0.00	2	17.95	18.30	-2	2,057	-0.10%
2020/08/04	0	0.00	1	17.10	17.20	-1	2,021	-0.05%
2020/08/03	0	0.00	1	17.50	17.05	-1	2,024	-0.05%
2020/07/31	0	0.00	1	17.25	17.40	-1	2,007	-0.05%
2020/07/29	0	0.00	4	16.95	17.00	-4	2,021	-0.20%
2020/07/28	1	16.85	1.1	16.94	16.95	-0.1	2,034	-0.01%
2020/07/27	1	17.25	0	0.00	17.15	1	2,045	0.05%
2020/07/13	0	0.00	1	18.95	18.80	-1	2,028	-0.05%
2020/07/09	1	18.25	0	0.00	18.50	1	1,967	0.05%
2020/07/08	34	18.70	36	18.36	18.70	-2	1,906	-0.10%
2020/06/30	0	0.00	0.3	16.40	16.45	-0.3	1,691	-0.02%
2020/06/23	0	0.00	1	16.65	16.60	-1	1,770	-0.06%
2020/06/22	2	16.40	0	0.00	16.35	2	1,782	0.11%
2020/06/10	2	17.00	0	0.00	17.00	2	2,191	0.09%
2020/06/08	0	0.00	1	17.05	17.05	-1	2,256	-0.04%
2020/06/04	1	16.60	0	0.00	16.55	1	2,254	0.04%
2020/06/02	2	16.30	0	0.00	16.20	2	2,271	0.09%
2020/05/28	0	0.00	2	16.45	16.05	-2	2,270	-0.09%
2020/05/15	0	0.00	5	15.65	15.55	-5	2,291	-0.22%
2020/05/08	0	0.00	2	16.80	16.75	-2	2,240	-0.09%
2020/05/07	0	0.00	9	16.68	16.70	-9	2,254	-0.40%
2020/05/05	4	16.45	5	16.50	16.40	-1	2,265	-0.04%
2020/05/04	0	0.00	8	16.50	16.55	-8	2,264	-0.35%
2020/04/30	0	0.00	2	16.95	16.90	-2	2,272	-0.09%
2020/04/28	1	16.40	0	0.00	16.40	1	2,238	0.04%
2020/04/23	1	15.80	0	0.00	16.00	1	2,263	0.04%
2020/04/16	0	0.00	5	15.92	15.95	-5	2,161	-0.23%
2020/04/09	12	15.00	11	15.15	15.10	1	2,110	0.05%
2020/04/06	2	14.18	1	14.20	14.30	1	2,026	0.05%
2020/04/01	13	13.97	1	14.25	14.35	12	2,011	0.60%
2020/03/31	1	13.85	0	0.00	13.75	1	1,958	0.05%
2020/03/25	0	0.00	5	13.65	13.25	-5	1,844	-0.27%
2020/03/20	5	12.29	0	0.00	12.55	5	1,783	0.28%
2020/03/17	4	13.36	0	0.00	13.40	4	1,565	0.26%
2020/03/16	3	14.47	0	0.00	14.30	3	1,524	0.20%
2020/03/13	1	14.65	3	14.57	15.10	-2	1,496	-0.13%
2020/03/12	1	15.90	0	0.00	15.70	1	1,441	0.07%
2020/03/11	2	16.45	0	0.00	16.50	2	1,418	0.14%
2020/03/09	5	16.80	0	0.00	16.50	5	1,389	0.36%
2020/03/03	0	0.00	6	17.25	17.25	-6	1,364	-0.44%
2020/03/02	0	0.00	1	17.30	17.15	-1	1,366	-0.07%
2020/02/19	1	17.55	0	0.00	17.50	1	1,290	0.08%
2020/02/18	5	17.55	0	0.00	17.55	5	1,285	0.39%
2020/02/05	1	17.00	0	0.00	17.05	1	1,242	0.08%
2020/01/31	2	17.00	0	0.00	17.00	2	1,180	0.17%
2020/01/30	2	16.88	0	0.00	16.80	2	1,166	0.17%
2020/01/17	1	18.10	0	0.00	18.20	1	1,153	0.09%
2020/01/16	2	18.30	0	0.00	18.25	2	1,179	0.17%
2020/01/14	1	18.40	0	0.00	18.40	1	1,205	0.08%
2020/01/03	0	0.00	2	18.60	18.60	-2	1,270	-0.16%
2019/12/31	0	0.00	1	18.50	18.50	-1	1,269	-0.08%
2019/12/30	0	0.00	1	18.50	18.50	-1	1,320	-0.08%
2019/12/19	0	0.00	1	18.50	18.40	-1	1,376	-0.07%
2019/12/17	1	18.05	0	0.00	18.10	1	1,352	0.07%
2019/12/12	1	18.20	0	0.00	18.15	1	1,324	0.08%
2019/12/11	0	0.00	2	18.45	18.35	-2	1,322	-0.15%
2019/12/09	1	18.35	0	0.00	18.30	1	1,380	0.07%
2019/11/28	0	0.00	2	18.45	18.45	-2	1,766	-0.11%
2019/11/18	2	18.05	0	0.00	18.00	2	2,193	0.09%
2019/11/12	0	0.00	5	18.10	18.10	-5	2,508	-0.20%
2019/11/07	1	18.40	0	0.00	18.25	1	2,661	0.04%
2019/10/29	1	18.35	0	0.00	18.35	1	3,427	0.03%
2019/10/17	1	17.65	0	0.00	17.65	1	4,570	0.02%
2019/10/16	1	17.70	0	0.00	17.80	1	4,573	0.02%
2019/09/26	0	0.00	1	18.60	18.55	-1	4,686	-0.02%
2019/09/24	0	0.00	5	18.70	18.75	-5	4,767	-0.10%
2019/09/23	1	18.90	0	0.00	18.80	1	4,779	0.02%
2019/09/20	1	18.90	0	0.00	18.85	1	4,796	0.02%
2019/09/16	2	18.85	0	0.00	18.90	2	4,869	0.04%
2019/09/11	0	0.00	2	18.85	18.85	-2	4,908	-0.04%
2019/09/10	2	19.40	0	0.00	19.20	2	4,870	0.04%
2019/09/09	0	0.00	0.1	19.90	19.90	-0.1	4,820	0.00%
2019/09/06	0	0.00	3	19.70	19.75	-3	4,854	-0.06%
2019/09/04	9	20.27	2	20.25	20.15	7	4,831	0.14%
2019/09/03	13	19.56	12	19.92	20.20	1	4,719	0.02%
2019/08/30	0	0.00	41	19.11	19.00	-41	4,578	-0.90%
2019/08/29	10	19.00	1	19.20	19.00	9	4,544	0.20%
2019/08/28	10	18.85	0	0.00	18.80	10	4,533	0.22%
2019/08/27	2	18.90	0	0.00	18.80	2	4,607	0.04%
2019/08/23	2	18.55	0	0.00	18.60	2	4,582	0.04%
2019/08/22	20	19.40	6	19.00	18.75	14	4,606	0.30%
2019/08/21	11	19.33	0	0.00	19.30	11	4,570	0.24%
2019/08/20	3	18.70	0	0.00	18.75	3	4,536	0.07%
2019/08/19	5	19.31	0	0.00	19.15	5	4,493	0.11%
2019/08/16	2	19.75	0	0.00	19.55	2	4,417	0.05%
2019/08/15	5	19.96	1	19.75	19.80	4	4,356	0.09%
2019/08/13	1	20.70	2	20.45	20.60	-1	4,250	-0.02%
2019/08/08	0	0.00	1	21.55	21.40	-1	4,184	-0.02%
2019/08/06	6	20.60	1	20.55	20.55	5	4,031	0.12%
2019/08/05	20	22.45	22	21.19	21.40	-2	3,939	-0.05%
2019/08/02	3	21.40	3	21.55	21.80	0	3,813	0.00%
2019/07/30	1	21.80	1	21.60	21.25	0	3,382	0.00%
2019/07/29	22	21.83	22	22.20	22.10	0	3,295	0.00%
2019/07/26	30	22.46	34	22.11	21.90	-4	3,167	-0.13%
2019/07/25	3	21.02	19	21.02	21.90	-16	2,829	-0.57%
2019/07/24	10	20.45	0	0.00	20.40	10	2,501	0.40%
2019/07/23	1	19.75	0	0.00	19.55	1	2,277	0.04%
2019/07/11	0	0.00	1	19.50	19.45	-1	2,032	-0.05%
2019/07/10	1	19.25	0	0.00	19.25	1	1,967	0.05%
2019/06/25	1	18.05	0	0.00	18.25	1	1,643	0.06%
2019/06/21	0	0.00	3	18.20	18.00	-3	1,576	-0.19%
2019/06/20	0	0.00	4	17.99	17.95	-4	1,518	-0.26%
2019/06/10	0	0.00	3	18.00	17.80	-3	1,310	-0.23%
2019/05/29	0	0.00	1	18.40	18.50	-1	994	-0.10%
2019/05/28	0	0.00	10	18.20	18.20	-10	944	-1.06%
2019/05/27	0	0.00	32	17.90	18.05	-32	905	-3.53%
2019/05/20	0	0.00	1	17.15	17.10	-1	751	-0.13%
2019/05/13	0	0.00	1	16.50	16.50	-1	676	-0.15%
2019/05/09	0	0.00	71	16.20	16.25	-71	666	-10.65%
2019/05/07	0	0.00	39	16.45	16.45	-39	663	-5.88%
2019/05/03	0	0.00	1	16.70	16.55	-1	650	-0.15%
2019/04/25	0	0.00	3	16.30	16.25	-3	612	-0.49%
2019/04/24	1	16.45	0	0.00	16.35	1	608	0.16%
2019/04/23	16	16.45	0	0.00	16.45	16	600	2.67%
2019/04/22	69	16.48	0	0.00	16.55	69	590	11.69%
2019/04/15	60	16.20	3	16.15	16.20	57	534	10.67%
2019/04/09	2	16.05	0	0.00	16.00	2	513	0.39%
2019/03/28	5	16.10	0	0.00	16.05	5	447	1.12%
2019/03/21	2	16.05	0	0.00	16.05	2	454	0.44%
2019/03/19	1	16.00	0	0.00	16.00	1	461	0.22%
2019/03/15	1	16.00	0	0.00	16.05	1	466	0.21%
2019/03/13	2	16.05	0	0.00	15.95	2	475	0.42%
2019/03/06	2	16.00	0	0.00	16.10	2	507	0.39%
2019/02/21	0	0.00	1	16.40	16.40	-1	504	-0.20%
2018/12/12	2	16.10	0	0.00	16.35	2	798	0.25%
2018/12/07	0	0.00	1	16.10	16.05	-1	806	-0.12%
2018/11/15	1	15.45	2	15.50	15.45	-1	932	-0.11%
2018/11/14	2	15.55	10	15.54	15.35	-8	962	-0.83%
2018/11/09	4	15.20	0	0.00	15.15	4	1,075	0.37%
2018/10/30	4	15.15	0	0.00	15.10	4	1,137	0.35%
2018/10/29	1	15.25	0	0.00	15.40	1	1,124	0.09%
2018/10/12	0	0.00	6	15.32	15.70	-6	1,130	-0.53%
2018/10/11	1	15.35	0	0.00	15.40	1	1,146	0.09%
2018/09/27	11	16.80	0	0.00	16.75	11	1,237	0.89%
2018/08/28	2	16.73	0	0.00	16.80	2	1,346	0.15%
2018/08/24	1	16.75	0	0.00	16.75	1	1,343	0.07%
2018/08/21	0	0.00	12	17.15	17.30	-12	1,318	-0.91%
2018/08/15	0	0.00	5	16.90	16.90	-5	1,214	-0.41%
2018/08/13	2	16.65	0	0.00	16.80	2	1,224	0.16%
2018/08/06	0	0.00	5	16.95	16.80	-5	1,349	-0.37%
2018/07/25	20	16.76	1	16.65	16.65	19	1,362	1.39%
2018/07/20	1	17.05	0	0.00	17.05	1	1,311	0.08%
2018/07/06	1	16.75	0	0.00	16.75	1	1,275	0.08%
2018/07/05	0	0.00	1	16.90	16.80	-1	1,316	-0.08%
2018/07/02	0	0.00	1	16.95	16.95	-1	1,322	-0.08%
2018/06/26	0	0.00	190	16.63	16.65	-190	1,300	-14.61%	大賣/鉅額交易
2018/06/22	0	0.00	242	16.64	16.55	-242	1,323	-18.28%	大賣/鉅額交易
2018/06/20	12	16.50	0	0.00	16.65	12	1,356	0.88%
2018/06/19	31	16.65	49	16.60	16.45	-18	1,357	-1.33%
2018/06/14	92	16.70	94	16.65	16.65	-2	1,369	-0.15%
2018/06/13	1	16.65	0	0.00	16.65	1	1,409	0.07%
2018/06/05	23	16.60	0	0.00	16.60	23	1,541	1.49%
2018/06/01	11	16.58	0	0.00	16.70	11	1,563	0.70%
2018/05/31	9	16.60	0	0.00	16.65	9	1,562	0.58%
2018/05/30	50	16.45	0	0.00	16.45	50	1,577	3.17%
2018/05/29	60	16.55	0	0.00	16.50	60	1,577	3.80%
2018/05/28	121	16.58	0	0.00	16.65	121	1,595	7.59%	大買/鉅額交易
2018/05/25	1	16.45	0	0.00	16.45	1	1,598	0.06%
2018/05/23	8	16.45	0	0.00	16.40	8	1,608	0.50%
2018/05/21	10	16.55	3	16.50	16.55	7	1,595	0.44%
2018/05/18	10	16.50	0	0.00	16.60	10	1,610	0.62%
2018/05/17	67	16.57	47	16.50	16.55	20	1,629	1.23%
2018/05/16	19	16.50	0	0.00	16.50	19	1,621	1.17%
2018/05/15	0	0.00	74	16.45	16.50	-74	1,604	-4.61%
2018/05/14	0	0.00	36	16.81	16.75	-36	1,644	-2.19%
2018/05/08	0	0.00	40	17.05	17.05	-40	1,681	-2.38%
2018/05/02	1	17.15	0	0.00	17.05	1	1,748	0.06%
2018/04/24	70	17.16	89	17.05	17.05	-19	1,835	-1.04%
2018/04/23	90	17.26	106	17.20	17.20	-16	1,843	-0.87%	大賣/
2018/04/20	0	0.00	20	17.25	17.20	-20	1,860	-1.08%
2018/04/18	55	17.10	0	0.00	16.95	55	1,907	2.88%
2018/04/17	81	17.07	81	16.97	17.05	0	1,940	0.00%
2018/04/16	75	17.04	75	17.13	17.10	0	1,970	0.00%
2018/04/13	50	17.15	50	17.20	17.25	0	2,008	0.00%
2018/04/12	45	17.39	25	17.25	17.30	20	1,976	1.01%
2018/04/10	30	17.85	0	0.00	17.85	30	1,984	1.51%
2018/04/02	200	18.00	0	0.00	18.05	200	2,168	9.22%	大買/鉅額交易
2018/03/27	1	18.05	195	17.99	18.00	-194	2,181	-8.89%	大賣/鉅額交易
2018/03/23	0	0.00	35	18.00	18.00	-35	2,196	-1.59%
2018/03/22	10	18.25	0	0.00	18.15	10	2,190	0.46%
2018/03/20	40	18.14	10	18.15	18.20	30	2,187	1.37%
2018/03/19	0	0.00	61	18.48	18.50	-61	2,189	-2.79%
2018/03/15	80	18.03	30	18.00	17.85	50	2,191	2.28%
2018/03/08	200	18.06	0	0.00	18.05	200	2,489	8.03%	大買/鉅額交易
2018/03/07	0	0.00	80	17.90	18.00	-80	2,771	-2.89%
2018/03/06	80	18.02	0	0.00	17.90	80	2,854	2.80%
2018/03/05	5	17.90	0	0.00	17.90	5	2,921	0.17%
2018/03/01	0	0.00	60	18.07	18.25	-60	2,968	-2.02%
2018/02/27	60	18.18	0	0.00	18.30	60	3,010	1.99%
2018/02/07	3	17.80	0	0.00	17.80	3	3,250	0.09%
2018/02/06	1	17.55	40	17.65	17.25	-39	3,230	-1.21%
2018/02/01	5	18.65	0	0.00	18.70	5	3,129	0.16%
2018/01/24	1	19.20	0	0.00	19.40	1	3,116	0.03%
2018/01/23	0	0.00	2	19.50	19.20	-2	3,105	-0.06%
2018/01/17	0	0.00	3	20.00	20.00	-3	3,103	-0.10%
2018/01/16	0	0.00	1	19.95	19.85	-1	3,140	-0.03%
2018/01/09	0	0.00	7	19.84	19.95	-7	3,311	-0.21%
2018/01/05	6	19.76	0	0.00	19.75	6	3,296	0.18%
2018/01/04	2	19.30	0	0.00	19.45	2	3,285	0.06%
2018/01/02	40	19.65	4	19.83	19.85	36	3,233	1.11%