萬海 (2615)-美好-富順券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

可現股當沖

股價
93.6
漲跌
▼2.2
漲幅
-2.30%
成交量
37,432張
產業
上市航運類股
2383人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

萬海 (2615)籌碼相關－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	57	94.17	39	93.46	93.60	18	37,730	0.05%
2024/11/21	44.1	96.22	34	97.19	95.80	10.1	37,298	0.03%
2024/11/20	46	95.64	46.2	96.39	94.80	-0.2	36,322	0.00%
2024/11/19	10	92.92	7	93.03	93.30	3	35,041	0.01%
2024/11/18	11.1	90.88	19	91.60	90.90	-8	34,756	-0.02%
2024/11/15	43.4	90.64	17	92.42	90.50	26.4	34,624	0.08%
2024/11/14	6.2	90.34	2	89.80	89.80	4.2	34,403	0.01%
2024/11/13	16	91.06	15	91.92	90.60	1	34,579	0.00%
2024/11/12	44.1	92.77	17	94.15	91.30	27.1	34,754	0.08%
2024/11/11	34	94.12	25	94.08	94.30	9	34,807	0.03%
2024/11/08	32.1	94.57	41	95.48	93.70	-8.9	34,755	-0.03%
2024/11/07	22.1	90.99	22.2	91.20	91.80	-0.1	34,903	0.00%
2024/11/06	21.2	93.99	32	94.10	93.60	-10.8	34,962	-0.03%
2024/11/05	28	94.19	71.4	94.82	94.70	-43.4	35,337	-0.12%
2024/11/04	91	92.95	42	92.88	89.80	49	34,898	0.14%
2024/11/01	14	91.76	74.2	91.24	94.20	-60.2	33,867	-0.18%
2024/10/30	14.1	86.15	11	86.82	85.70	3.1	33,326	0.01%
2024/10/29	14.1	86.38	6	86.22	85.70	8.1	33,492	0.02%
2024/10/28	13.2	87.94	8	88.13	88.60	5.2	33,530	0.02%
2024/10/25	18	87.39	29	86.99	86.90	-11	33,429	-0.03%
2024/10/24	23	86.42	20	86.54	86.00	3	33,446	0.01%
2024/10/23	9	87.81	3	88.73	87.70	6	33,445	0.02%
2024/10/22	18	88.35	29	88.95	87.60	-11	33,552	-0.03%
2024/10/21	18	86.88	6	87.82	87.90	12	33,427	0.04%
2024/10/18	35	85.61	12	86.39	85.30	23	33,412	0.07%
2024/10/17	15	85.93	36	85.56	86.40	-21	33,275	-0.06%
2024/10/16	8	82.56	21	82.97	82.20	-13	32,997	-0.04%
2024/10/15	2	81.95	2	82.65	81.10	0	33,039	0.00%
2024/10/14	22	82.39	18	81.99	82.00	4	33,346	0.01%
2024/10/11	4	83.50	2	83.95	83.00	2	33,454	0.01%
2024/10/09	13	83.74	23	84.00	83.00	-10	33,604	-0.03%
2024/10/08	13	85.92	8	86.54	85.50	5	33,639	0.01%
2024/10/07	69	86.39	24	86.76	85.70	45	33,858	0.13%
2024/10/04	58	89.54	7	89.94	89.30	51	33,872	0.15%
2024/10/01	46	100.02	34.3	99.39	99.20	11.7	33,637	0.03%
2024/09/30	41	101.37	24	98.90	98.00	17	32,958	0.05%
2024/09/27	12.3	106.00	61.2	105.67	107.50	-48.9	32,265	-0.15%
2024/09/26	59	103.17	72	103.50	102.00	-13	31,422	-0.04%
2024/09/25	30	96.20	64.5	97.46	99.70	-34.5	30,038	-0.11%
2024/09/24	13	87.85	74.6	88.33	90.70	-61.6	27,949	-0.22%
2024/09/23	0	0.00	9.2	82.31	82.50	-9.2	26,876	-0.03%
2024/09/20	2	80.80	2	81.10	81.10	0	27,305	0.00%
2024/09/19	0	0.00	1	80.70	81.00	-1	28,026	0.00%
2024/09/18	0	0.00	3	80.30	80.50	-3	28,900	-0.01%
2024/09/16	9.1	78.12	0	0.00	78.30	9.1	30,633	0.03%
2024/09/13	0	0.00	5.1	79.10	79.20	-5.1	31,476	-0.02%
2024/09/12	1	78.20	1	78.50	77.70	0	32,673	0.00%
2024/09/11	7	74.97	21	76.51	76.80	-14	33,220	-0.04%
2024/09/09	32	75.84	9	75.20	75.20	23	35,508	0.06%
2024/09/06	2	78.35	0	0.00	78.20	2	36,148	0.01%
2024/09/05	13	80.10	13	79.20	78.80	0	37,345	0.00%
2024/09/04	2	76.80	25	77.42	78.70	-23	39,131	-0.06%
2024/09/03	5	79.60	48	79.73	79.50	-43	40,875	-0.11%
2024/09/02	30	80.31	9	80.30	79.50	21	43,141	0.05%
2024/08/30	1	81.10	68	81.84	82.90	-67	43,791	-0.15%
2024/08/29	3	77.97	23	78.27	79.20	-20	43,678	-0.05%
2024/08/28	0.3	78.10	1	77.80	78.10	-0.7	45,476	0.00%
2024/08/27	16	78.26	20	78.24	78.30	-4	45,817	-0.01%
2024/08/26	22	81.96	30	81.41	79.90	-8	45,676	-0.02%
2024/08/23	20	80.02	21	79.66	79.50	-1	45,635	0.00%
2024/08/22	6	80.03	1	80.10	79.70	5	45,927	0.01%
2024/08/21	2	78.50	10	79.98	80.40	-8	46,209	-0.02%
2024/08/20	8.1	79.83	14	80.31	79.20	-5.9	46,217	-0.01%
2024/08/19	11	80.01	2	79.50	79.50	9	46,054	0.02%
2024/08/16	11	80.64	30	80.89	80.80	-19	45,967	-0.04%
2024/08/15	23	79.35	39	80.44	80.40	-16	45,678	-0.04%
2024/08/14	54	78.86	36	78.43	77.70	18	45,246	0.04%
2024/08/13	52.1	80.18	15	79.44	79.10	37.1	44,815	0.08%
2024/08/12	31	80.48	47	81.16	82.50	-16	44,178	-0.04%
2024/08/09	115	78.98	77	79.19	77.20	38	45,149	0.08%	大買/
2024/08/08	108.2	80.49	40	81.32	78.80	68.2	49,084	0.14%	大買/
2024/08/07	48	81.48	96	81.90	84.20	-48	50,537	-0.09%
2024/08/06	42	78.95	81	79.48	79.60	-39	51,107	-0.08%
2024/08/05	62	76.38	36	76.75	75.00	26	51,191	0.05%
2024/08/02	45	80.28	52	81.01	79.70	-7	51,118	-0.01%
2024/08/01	5	78.48	12	79.39	79.70	-7	50,658	-0.01%
2024/07/31	3	76.30	3.6	77.79	77.90	-0.6	50,404	0.00%
2024/07/30	4	74.65	13	74.61	76.20	-9	50,310	-0.02%
2024/07/29	3	73.40	6.1	73.16	72.90	-3.1	50,441	-0.01%
2024/07/26	21	72.50	10	72.32	73.90	11	50,553	0.02%
2024/07/23	12	73.05	38	74.13	74.20	-26	50,717	-0.05%
2024/07/22	3.2	69.01	10	69.82	71.00	-6.8	50,851	-0.01%
2024/07/19	15	71.91	21	71.60	71.10	-6	50,442	-0.01%
2024/07/18	10	73.89	6	73.80	74.00	4	50,132	0.01%
2024/07/17	6	74.32	4	73.65	73.50	2	49,984	0.00%
2024/07/16	28	76.83	5	75.92	75.10	23	49,777	0.05%
2024/07/15	21	77.63	31	76.29	77.90	-10	49,553	-0.02%
2024/07/12	6.1	76.02	4	76.35	76.40	2.1	49,136	0.00%
2024/07/11	10	77.25	12	77.40	77.30	-2	48,805	0.00%
2024/07/10	67	76.26	67	76.45	76.10	0	48,607	0.00%
2024/07/09	33	78.05	14	77.01	77.20	19	48,258	0.04%
2024/07/08	44	77.31	27	77.56	78.00	17	47,642	0.04%
2024/07/05	45	84.31	20	84.82	83.70	25	46,700	0.05%
2024/07/04	9	87.29	15	86.69	86.40	-6	46,213	-0.01%
2024/07/03	17	87.51	9	88.23	87.60	8	45,858	0.02%
2024/07/02	32.1	85.64	14	84.89	84.80	18.1	45,291	0.04%
2024/07/01	76	86.62	20	87.05	86.00	56	44,799	0.13%
2024/06/28	6	89.28	14	89.12	88.60	-8	44,030	-0.02%
2024/06/27	9	88.84	13	89.55	89.20	-4	43,631	-0.01%
2024/06/26	24.6	90.02	16	90.34	89.00	8.6	43,091	0.02%
2024/06/25	20.1	90.48	24	90.71	91.70	-3.9	42,423	-0.01%
2024/06/24	42.1	89.66	40	90.36	88.80	2.1	41,532	0.01%
2024/06/21	81	94.31	64	95.54	92.30	17	40,591	0.04%
2024/06/20	33	92.25	41.1	92.38	92.10	-8.1	38,643	-0.02%
2024/06/19	65	91.69	64	91.76	90.00	1	37,771	0.00%
2024/06/18	23	90.03	22.5	89.94	88.80	0.5	36,480	0.00%
2024/06/17	66	90.94	52	91.00	89.10	14	35,801	0.04%
2024/06/14	23.1	88.33	28	88.03	92.80	-4.9	34,396	-0.01%
2024/06/13	30	86.69	40	85.79	84.40	-10	33,344	-0.03%
2024/06/12	47	83.97	19	83.47	83.00	28	32,877	0.09%
2024/06/11	98.3	93.68	41	97.02	88.20	57.3	31,780	0.18%
2024/06/07	42.6	98.87	64	98.47	96.20	-21.4	29,937	-0.07%
2024/06/06	73.5	93.67	90.3	94.52	96.80	-16.8	27,958	-0.06%
2024/06/05	26	85.19	39	87.56	88.00	-13	25,592	-0.05%
2024/06/04	46	80.80	36.1	80.07	80.00	9.9	24,729	0.04%
2024/06/03	38.1	78.90	37	79.75	82.00	1.1	24,299	0.00%
2024/05/31	23	81.75	13	82.92	79.70	10	22,456	0.04%
2024/05/30	11	85.71	6	86.10	87.50	5	22,077	0.02%
2024/05/29	11	86.81	12	87.15	85.60	-1	21,953	0.00%
2024/05/28	14	86.86	71	83.55	87.00	-57	21,736	-0.26%
2024/05/27	57	78.09	18.3	80.64	82.10	38.7	21,665	0.18%
2024/05/24	12	73.77	24	73.93	74.90	-12	21,326	-0.06%
2024/05/23	7	71.31	1	71.50	71.10	6	21,128	0.03%
2024/05/22	1	70.90	3	71.17	71.20	-2	21,144	-0.01%
2024/05/21	2	69.05	0	0.00	68.80	2	21,103	0.01%
2024/05/20	1	70.00	0	0.00	70.80	1	21,096	0.00%
2024/05/17	15	69.95	5	69.64	70.00	10	21,037	0.05%
2024/05/16	26	71.00	53	70.92	71.90	-27	20,902	-0.13%
2024/05/15	83	69.30	42.2	70.02	70.50	40.9	20,605	0.20%
2024/05/14	104	72.22	96.2	71.64	68.40	7.8	19,005	0.04%	大買/
2024/05/13	52	69.13	86	69.27	70.10	-34	13,910	-0.24%
2024/05/10	6	61.18	118.2	63.08	63.80	-112.2	11,861	-0.95%	大賣/鉅額交易
2024/05/09	7	55.74	64.5	56.32	58.00	-57.5	10,361	-0.55%
2024/05/08	5	52.90	30	52.79	52.80	-25	9,418	-0.27%
2024/05/07	2	50.95	22	50.98	50.80	-20	8,781	-0.23%
2024/05/06	10	50.20	0	0.00	49.80	10	8,545	0.12%
2024/05/03	0	0.00	3	49.92	49.40	-3	8,490	-0.04%
2024/05/02	35	51.33	16	50.41	49.40	19	8,400	0.23%
2024/04/30	2	49.68	5.2	49.62	50.70	-3.2	7,939	-0.04%
2024/04/29	24	50.00	35	49.69	49.55	-11	7,708	-0.14%
2024/04/26	51	47.72	29	48.45	48.35	22	7,407	0.30%
2024/04/24	0	0.00	5	45.45	45.45	-5	7,132	-0.07%
2024/04/23	0	0.00	1	44.90	44.95	-1	7,199	-0.01%
2024/04/19	1	44.70	0	0.00	43.25	1	7,188	0.01%
2024/04/18	1	43.15	1	42.90	42.90	0	7,189	0.00%
2024/04/17	1	43.15	1	43.00	42.80	0	7,256	0.00%
2024/04/16	3	43.17	0	0.00	42.90	3	7,492	0.04%
2024/04/12	1	45.00	0	0.00	45.00	1	8,164	0.01%
2024/04/11	1	44.80	0	0.00	44.80	1	8,591	0.01%
2024/04/09	0	0.00	5.5	44.53	44.95	-5.5	9,660	-0.06%
2024/04/08	1	43.35	0	0.00	44.10	1	10,167	0.01%
2024/04/03	7	43.74	0	0.00	43.65	7	10,191	0.07%
2024/04/01	0	0.00	1	44.60	44.55	-1	10,619	-0.01%
2024/03/28	4	44.28	7	44.47	44.00	-3	11,852	-0.03%
2024/03/27	5	44.60	4	44.63	44.45	1	13,593	0.01%
2024/03/26	1	44.50	0	0.00	44.55	1	14,921	0.01%
2024/03/25	0	0.00	1	45.50	45.40	-1	15,353	-0.01%
2024/03/22	1	44.50	0	0.00	45.30	1	16,105	0.01%
2024/03/21	1	45.10	1	45.10	45.10	0	16,959	0.00%
2024/03/20	3	45.17	0	0.00	45.00	3	17,230	0.02%
2024/03/19	0	0.00	1	46.10	45.50	-1	17,402	-0.01%
2024/03/18	1	45.35	3	45.68	45.65	-2	17,526	-0.01%
2024/03/15	15	44.89	1	44.65	46.45	14	17,778	0.08%
2024/03/14	7	47.13	1	47.30	47.10	6	17,606	0.03%
2024/03/13	4	49.03	4	49.83	49.00	0	17,484	0.00%
2024/03/12	0	0.00	1	49.65	49.45	-1	17,429	-0.01%
2024/03/11	0	0.00	1	49.70	49.30	-1	17,544	-0.01%
2024/03/07	1	48.70	1	48.40	48.10	0	18,241	0.00%
2024/03/06	1	48.70	5	48.85	48.40	-4	18,390	-0.02%
2024/03/05	2	50.20	9	49.75	49.35	-7	18,379	-0.04%
2024/03/04	0	0.00	2	49.65	49.65	-2	18,350	-0.01%
2024/03/01	35	49.70	1	49.95	49.90	34	18,376	0.19%
2024/02/29	5.5	50.49	11	50.28	50.40	-5.5	18,247	-0.03%
2024/02/27	6	48.48	0	0.00	48.10	6	17,884	0.03%
2024/02/26	5	48.90	1	49.05	48.80	4	17,833	0.02%
2024/02/23	6.1	49.86	4.9	49.93	49.65	1.2	17,845	0.01%
2024/02/22	1	50.10	3.2	50.06	50.00	-2.2	17,821	-0.01%
2024/02/21	12	49.54	2	49.00	49.00	10	17,723	0.06%
2024/02/20	2	48.25	2	49.05	48.65	0	17,675	0.00%
2024/02/19	7	47.35	7	48.00	47.90	0	17,664	0.00%
2024/02/16	0	0.00	6	47.35	47.30	-6	17,819	-0.03%
2024/02/15	5	46.57	40	47.03	47.20	-35	17,961	-0.19%
2024/02/05	10	47.75	10	48.20	47.75	0	17,943	0.00%
2024/02/02	1	48.35	1	47.90	48.20	0	17,983	0.00%
2024/02/01	0	0.00	2	50.00	49.65	-2	17,868	-0.01%
2024/01/31	1.2	49.20	1	48.90	48.90	0.2	17,839	0.00%
2024/01/30	1	49.55	1	49.45	49.45	0	17,848	0.00%
2024/01/29	2	49.85	0.2	50.00	50.00	1.8	17,858	0.01%
2024/01/25	1.1	49.99	1	49.75	49.75	0.1	17,876	0.00%
2024/01/24	3	51.00	3	50.60	50.50	0	17,811	0.00%
2024/01/22	12	50.71	12	50.08	50.70	0	17,889	0.00%
2024/01/19	5	51.64	6	52.33	51.20	-1	17,791	-0.01%
2024/01/18	3	52.50	0.3	52.40	52.50	2.7	17,695	0.02%
2024/01/17	3	51.20	2	50.90	51.00	1	17,539	0.01%
2024/01/16	14	51.79	9	52.78	52.00	5	17,383	0.03%
2024/01/15	13	53.52	13	52.91	52.80	0	17,235	0.00%
2024/01/12	12	52.38	17	52.69	52.50	-5	17,179	-0.03%
2024/01/11	1	51.10	0	0.00	50.90	1	17,038	0.01%
2024/01/10	8	51.30	19	50.61	50.70	-11	16,960	-0.06%
2024/01/09	30.1	52.84	9	53.30	52.40	21.1	16,693	0.13%
2024/01/08	7	56.40	11	56.34	56.20	-4	16,210	-0.02%
2024/01/05	5	57.02	4	57.43	57.90	1	15,999	0.01%
2024/01/04	15	56.87	60	57.05	57.00	-45	15,558	-0.29%
2024/01/03	23	55.30	0	0.00	55.00	23	14,793	0.16%
2024/01/02	31	56.82	28	56.08	54.70	3	14,512	0.02%
2023/12/29	5	54.80	6	55.08	55.00	-1	13,941	-0.01%
2023/12/28	2	55.40	1	56.00	55.20	1	13,906	0.01%
2023/12/27	6	56.50	8	56.98	56.60	-2	13,795	-0.01%
2023/12/26	25	55.16	19	55.17	56.00	6	13,532	0.04%
2023/12/25	40	56.25	79	57.15	54.50	-39	13,140	-0.30%
2023/12/22	112	60.67	97.7	60.12	60.10	14.3	12,342	0.12%	大買/
2023/12/21	78.2	55.88	63.4	56.57	59.60	14.8	10,570	0.14%
2023/12/20	5.1	54.21	15.1	53.70	54.50	-10	9,261	-0.11%
2023/12/19	25.1	53.59	25	52.89	52.30	0.1	8,798	0.00%
2023/12/18	16	52.31	18	52.03	52.90	-2	8,116	-0.02%
2023/12/15	13	50.12	24	50.25	50.60	-11	7,335	-0.15%
2023/12/14	6	49.68	5	49.47	49.05	1	7,080	0.01%
2023/12/13	4	50.55	2	50.95	50.10	2	6,925	0.03%
2023/12/12	13	52.50	9	51.86	51.80	4	7,366	0.05%
2023/12/11	13	52.90	7.1	52.53	52.40	6	7,192	0.08%
2023/12/08	1	51.10	2	50.75	51.10	-1	6,988	-0.01%
2023/12/07	5	50.40	1	50.10	50.10	4	6,981	0.06%
2023/12/06	10	51.10	4	51.23	51.30	6	6,957	0.09%
2023/12/05	36	52.46	21	51.94	52.00	15	6,865	0.22%
2023/12/04	33	50.80	17.2	50.22	52.50	15.8	6,511	0.24%
2023/12/01	7	47.89	7	48.31	48.65	0	6,098	0.00%
2023/11/28	2	47.13	3	46.82	47.00	-1	6,013	-0.02%
2023/11/22	1	46.00	0	0.00	45.65	1	6,052	0.02%
2023/11/21	1	46.60	0	0.00	46.55	1	6,010	0.02%
2023/11/20	1	47.10	0	0.00	46.95	1	6,094	0.02%
2023/11/16	0	0.00	3	47.45	47.40	-3	6,207	-0.05%
2023/11/15	2	47.50	8	46.99	47.85	-6	6,230	-0.10%
2023/11/14	6	46.68	7	46.41	46.10	-1	6,289	-0.02%
2023/11/13	5	45.55	6	45.94	45.75	-1	6,211	-0.02%
2023/11/10	2	45.58	0	0.00	45.00	2	6,230	0.03%
2023/11/09	0	0.00	1	46.30	46.35	-1	6,191	-0.02%
2023/11/08	0	0.00	2	46.43	46.10	-2	6,203	-0.03%
2023/11/07	1	46.30	0	0.00	46.25	1	6,245	0.02%
2023/11/06	0	0.00	1	46.30	47.45	-1	6,240	-0.02%
2023/11/03	1	47.80	1	47.75	47.70	0	6,210	0.00%
2023/11/02	0	0.00	8	47.10	47.10	-8	6,237	-0.13%
2023/11/01	0	0.00	1	46.40	46.40	-1	6,246	-0.02%
2023/10/31	4	47.10	5	46.41	46.20	-1	6,272	-0.02%
2023/10/30	1	47.25	2	46.43	47.45	-1	6,225	-0.02%
2023/10/26	0	0.00	1	44.75	44.70	-1	6,218	-0.02%
2023/10/25	1	44.75	0	0.00	44.75	1	6,288	0.02%
2023/10/20	0	0.00	1	45.05	44.90	-1	6,415	-0.02%
2023/10/18	0.1	44.50	0	0.00	44.85	0.1	6,467	0.00%
2023/10/17	5.1	45.00	0	0.00	44.70	5.1	6,481	0.08%
2023/10/13	2	44.83	1	44.90	44.25	1	6,610	0.02%
2023/10/12	0	0.00	4	45.75	45.65	-4	6,579	-0.06%
2023/10/11	2.1	45.29	0	0.00	45.25	2.1	6,647	0.03%
2023/10/06	2	47.05	1	46.70	46.95	1	6,776	0.01%
2023/10/05	0	0.00	1	46.90	46.75	-1	6,910	-0.01%
2023/10/04	3	46.15	3	45.50	46.35	0	6,971	0.00%
2023/10/03	1.2	46.72	0	0.00	46.00	1.2	7,134	0.02%
2023/10/02	2	47.53	0	0.00	47.35	2	7,230	0.03%
2023/09/28	1	48.35	2	49.03	48.30	-1	7,291	-0.01%
2023/09/27	3	48.45	0	0.00	48.40	3	7,636	0.04%
2023/09/26	10	48.93	0	0.00	48.70	10	8,660	0.12%
2023/09/25	1	48.85	1	49.10	49.20	0	9,197	0.00%
2023/09/22	3	49.32	0	0.00	49.50	3	9,463	0.03%
2023/09/21	3	49.92	1	50.20	49.80	2	9,532	0.02%
2023/09/20	3	51.43	3	51.53	51.30	0	9,490	0.00%
2023/09/19	1	50.10	18	50.48	50.50	-17	9,382	-0.18%
2023/09/18	18	50.55	1	50.90	50.90	17	9,376	0.18%
2023/09/15	11	50.44	14	50.51	50.60	-3	9,386	-0.03%
2023/09/14	0	0.00	2	48.35	48.85	-2	8,722	-0.02%
2023/09/13	1	46.25	7	46.45	46.65	-6	8,628	-0.07%
2023/09/11	1	45.90	0	0.00	46.00	1	8,719	0.01%
2023/09/08	1	46.60	3	46.50	46.30	-2	8,781	-0.02%
2023/09/07	1.1	45.90	0	0.00	45.65	1.1	8,817	0.01%
2023/09/06	11	46.34	0	0.00	46.30	11	8,880	0.12%
2023/09/05	0	0.00	1	47.40	47.30	-1	8,935	-0.01%
2023/09/04	6	45.35	4	46.29	46.50	2	9,162	0.02%
2023/09/01	0.1	45.20	1	45.00	44.90	-0.9	9,167	-0.01%
2023/08/31	3	45.58	0	0.00	45.30	3	9,261	0.03%
2023/08/30	0	0.00	1	45.75	45.85	-1	9,242	-0.01%
2023/08/29	2	45.55	1	45.35	45.35	1	9,324	0.01%
2023/08/28	0	0.00	4	45.69	46.10	-4	9,394	-0.04%
2023/08/25	12	46.05	19.7	46.12	45.90	-7.7	9,499	-0.08%
2023/08/24	12.1	46.32	0	0.00	46.00	12.1	9,566	0.13%
2023/08/23	3.1	48.48	0	0.00	47.55	3.1	9,478	0.03%
2023/08/21	5	49.55	0	0.00	49.30	5	9,449	0.05%
2023/08/18	0	0.00	3	50.15	50.50	-3	9,404	-0.03%
2023/08/17	2	46.75	2	47.83	47.90	0	9,202	0.00%
2023/08/16	2.1	47.70	7.8	47.62	47.60	-5.7	9,232	-0.06%
2023/08/15	1	49.40	1	48.90	49.00	0	9,236	0.00%
2023/08/14	0	0.00	21	49.52	49.50	-21	9,286	-0.23%
2023/08/11	40	49.50	41	49.81	50.60	-1	9,367	-0.01%
2023/08/09	0	0.00	40	50.60	50.10	-40	9,428	-0.42%
2023/08/08	1	49.85	23	50.06	50.10	-22	9,472	-0.23%
2023/08/07	1	50.40	0	0.00	50.50	1	9,594	0.01%
2023/08/04	40	51.30	22	51.69	51.60	18	9,661	0.19%
2023/08/02	20	50.30	0	0.00	51.10	20	9,689	0.21%
2023/08/01	1	51.10	1	51.10	51.10	0	9,706	0.00%
2023/07/31	0	0.00	1	50.30	50.40	-1	9,784	-0.01%
2023/07/28	3	51.53	3	51.10	51.80	0	9,824	0.00%
2023/07/27	0	0.00	3	50.40	50.40	-3	9,917	-0.03%
2023/07/26	6	49.73	3	49.77	49.45	3	9,944	0.03%
2023/07/25	2	49.33	1	49.40	49.20	1	9,972	0.01%
2023/07/24	2	49.88	11	49.30	49.30	-9	10,070	-0.09%
2023/07/21	2	51.15	0.2	51.10	50.90	1.8	10,120	0.02%
2023/07/20	1	50.90	21.1	51.80	51.90	-20.1	10,171	-0.20%
2023/07/19	20	50.70	41	51.18	50.90	-21	10,214	-0.21%
2023/07/18	72	50.80	42	50.95	50.40	30	10,362	0.29%
2023/07/14	2	50.40	3	50.30	50.40	-1	10,323	-0.01%
2023/07/13	36	49.63	34	50.63	49.30	2	10,335	0.02%
2023/07/12	3	51.93	21	52.53	51.60	-18	10,261	-0.18%
2023/07/11	2	53.45	0	0.00	53.60	2	10,245	0.02%
2023/07/10	7	54.99	32	54.05	53.60	-25	10,259	-0.24%
2023/07/07	60	56.70	3	56.60	56.70	57	10,090	0.56%
2023/07/06	3	57.43	31	57.89	57.60	-28	9,972	-0.28%
2023/07/05	32.1	57.30	54	57.39	57.70	-21.9	9,939	-0.22%
2023/07/04	90	58.95	18	61.49	57.30	72	9,675	0.74%
2023/07/03	15	58.77	48	58.06	58.90	-33	8,716	-0.38%
2023/06/30	19	58.86	79	59.06	59.00	-60	8,216	-0.73%
2023/06/29	62	57.40	0	0.00	57.30	62	7,941	0.78%
2023/06/28	76	58.40	75	58.40	58.40	1	7,880	0.01%
2023/06/27	3	59.40	0	0.00	58.80	3	7,873	0.04%
2023/06/26	5	59.00	0	0.00	58.80	5	7,871	0.06%
2023/06/21	7	60.14	1	59.80	60.20	6	7,865	0.08%
2023/06/19	3	61.77	0	0.00	61.10	3	7,892	0.04%
2023/06/16	1	62.80	3.1	62.53	62.60	-2.1	7,918	-0.03%
2023/06/14	3	62.80	19	62.20	62.20	-16	8,067	-0.20%
2023/06/12	0.4	62.00	2.2	62.09	62.10	-1.8	8,862	-0.02%
2023/06/09	2	61.80	0	0.00	61.80	2	9,553	0.02%
2023/06/08	8	61.50	16	61.66	61.50	-8	9,687	-0.08%
2023/06/07	0.1	59.80	31	59.90	59.80	-30.9	9,917	-0.31%
2023/06/06	1	59.30	1	58.90	59.50	0	9,925	0.00%
2023/06/05	1	58.00	0	0.00	58.00	1	9,958	0.01%
2023/06/02	6	57.90	1.4	58.07	58.10	4.6	10,005	0.05%
2023/06/01	2	57.35	2	57.30	57.10	0	10,059	0.00%
2023/05/31	3	58.33	1	58.40	58.00	2	10,104	0.02%
2023/05/30	14	59.12	0	0.00	58.70	14	10,281	0.14%
2023/05/29	0	0.00	8	59.96	60.00	-8	10,361	-0.08%
2023/05/26	1	58.70	2	59.10	58.90	-1	10,595	-0.01%
2023/05/25	13	59.36	1	58.70	58.70	12	10,907	0.11%
2023/05/24	0	0.00	1	60.00	60.10	-1	11,227	-0.01%
2023/05/23	10	60.20	1	60.40	60.10	9	11,458	0.08%
2023/05/22	2	59.75	1	60.60	60.20	1	11,482	0.01%
2023/05/19	0	0.00	10	60.40	60.30	-10	11,432	-0.09%
2023/05/18	1	59.90	3	59.93	59.60	-2	11,369	-0.02%
2023/05/17	11	59.69	1	59.90	60.20	10	11,390	0.09%
2023/05/16	0	0.00	1	59.70	59.60	-1	11,367	-0.01%
2023/05/15	1	58.80	3	59.10	60.20	-2	11,413	-0.02%
2023/05/12	1	59.20	1.3	59.20	59.20	-0.3	11,434	0.00%
2023/05/11	6	59.70	5	59.40	59.10	1	11,447	0.01%
2023/05/10	0	0.00	2	61.50	61.60	-2	11,368	-0.02%
2023/05/09	1	60.30	0	0.00	60.20	1	11,394	0.01%
2023/05/08	0	0.00	2	59.45	59.40	-2	11,536	-0.02%
2023/05/05	4	59.78	4	59.85	59.50	0	11,898	0.00%
2023/05/03	15.3	61.13	1	60.50	60.50	14.3	12,004	0.12%
2023/05/02	3.1	63.14	0	0.00	63.20	3.1	11,970	0.03%
2023/04/28	0	0.00	3	65.47	65.00	-3	12,084	-0.02%
2023/04/27	4	63.15	7	63.33	63.70	-3	12,176	-0.02%
2023/04/26	2	63.35	3	63.53	63.70	-1	12,253	-0.01%
2023/04/25	7.2	64.45	2	64.65	64.20	5.2	12,258	0.04%
2023/04/24	3	65.10	7	65.06	65.50	-4	12,374	-0.03%
2023/04/21	16	65.88	0	0.00	65.00	16	12,497	0.13%
2023/04/20	2	67.95	0	0.00	67.70	2	12,473	0.02%
2023/04/19	2	68.70	3	68.47	68.00	-1	12,630	-0.01%
2023/04/18	7	69.66	2	69.90	69.00	5	12,772	0.04%
2023/04/17	2	70.70	15	71.05	70.50	-13	12,889	-0.10%
2023/04/14	4	69.95	3	69.80	69.90	1	13,041	0.01%
2023/04/13	6	68.42	1	68.80	68.50	5	13,235	0.04%
2023/04/12	6	69.33	0.4	69.00	68.80	5.7	13,442	0.04%
2023/04/11	1	68.90	0	0.00	68.60	1	13,740	0.01%
2023/04/10	11.1	68.85	1	70.60	68.80	10.1	14,135	0.07%
2023/04/07	3	68.43	2	69.30	69.40	1	14,505	0.01%
2023/04/06	6	68.55	3	68.00	67.80	3	14,953	0.02%
2023/03/31	4	69.30	1	69.70	68.50	3	15,727	0.02%
2023/03/30	2	68.90	2.1	68.52	68.50	-0.1	17,126	0.00%
2023/03/29	6	69.82	5	68.90	68.80	1	17,649	0.01%
2023/03/28	3	70.00	2	69.40	69.30	1	18,203	0.01%
2023/03/27	4	70.00	7	70.04	69.70	-3	18,992	-0.02%
2023/03/24	4	69.88	21	69.94	70.50	-17	19,983	-0.09%
2023/03/23	1	69.90	0	0.00	69.90	1	20,125	0.00%
2023/03/22	2	69.15	24	69.94	70.40	-22	20,171	-0.11%
2023/03/21	1	69.80	2	69.40	69.00	-1	20,226	0.00%
2023/03/20	21	69.92	4	70.28	69.60	17	20,233	0.08%
2023/03/17	5	68.84	2	68.90	69.00	3	20,203	0.01%
2023/03/16	24	68.84	6	69.03	68.20	18	20,128	0.09%
2023/03/15	17	71.64	8	71.58	71.00	9	19,886	0.05%
2023/03/14	30	73.10	6	73.27	72.50	24	19,571	0.12%
2023/03/13	5	80.10	5	80.00	80.50	0	18,898	0.00%
2023/03/10	13	81.08	10	81.14	79.10	3	18,755	0.02%
2023/03/09	1	80.00	3	80.37	80.10	-2	18,527	-0.01%
2023/03/08	5	79.46	3	78.87	79.00	2	18,647	0.01%
2023/03/07	0	0.00	1	81.20	80.70	-1	18,699	-0.01%
2023/03/06	4	80.70	20	80.80	80.60	-16	18,803	-0.09%
2023/03/03	13	80.72	4	81.10	81.10	9	19,016	0.05%
2023/03/02	12	80.68	9	80.30	80.70	3	19,149	0.02%
2023/03/01	2	77.90	1	77.50	78.60	1	18,998	0.01%
2023/02/24	3	79.60	5	79.52	79.60	-2	18,961	-0.01%
2023/02/23	3	79.57	14	79.19	79.20	-11	18,829	-0.06%
2023/02/22	36	78.09	42.2	77.43	76.70	-6.2	18,592	-0.03%
2023/02/21	4	75.50	44	76.37	77.50	-40	18,344	-0.22%
2023/02/20	8	73.99	7	73.67	74.00	1	18,296	0.01%
2023/02/17	7	72.90	9.3	72.77	73.30	-2.3	18,522	-0.01%
2023/02/16	4.6	73.79	1	74.00	73.70	3.6	18,664	0.02%
2023/02/15	6.1	73.79	1	74.40	73.70	5.1	19,073	0.03%
2023/02/14	0	0.00	13	74.62	74.80	-13	19,329	-0.07%
2023/02/13	25.1	73.85	1	73.80	73.80	24.1	19,474	0.12%
2023/02/10	13	75.65	11	75.52	75.50	2	19,706	0.01%
2023/02/09	2	76.95	0	0.00	76.90	2	20,025	0.01%
2023/02/08	18	77.83	0	0.00	77.90	18	20,279	0.09%
2023/02/07	2	76.80	6	77.42	77.60	-4	20,350	-0.02%
2023/02/06	13	76.99	2	77.60	76.10	11	20,482	0.05%
2023/02/03	9	80.54	7	80.70	79.50	2	20,459	0.01%
2023/02/02	6	78.50	11	78.37	78.60	-5	20,220	-0.02%
2023/02/01	3	76.10	22	76.81	76.70	-19	20,217	-0.09%
2023/01/31	1	75.70	0	0.00	75.90	1	20,313	0.00%
2023/01/30	11	75.43	12	74.19	75.60	-1	20,414	0.00%
2023/01/17	5	73.74	3	74.40	73.60	2	20,433	0.01%
2023/01/16	15	73.56	3	73.87	73.70	12	20,475	0.06%
2023/01/13	1	74.20	2	74.60	74.50	-1	20,424	0.00%
2023/01/12	22	75.12	55.5	74.21	74.10	-33.5	20,536	-0.16%
2023/01/11	4.5	76.74	9.3	76.69	76.10	-4.8	20,473	-0.02%
2023/01/10	11.3	77.29	13	77.24	76.50	-1.7	20,444	-0.01%
2023/01/09	14	77.41	168	77.63	77.50	-154	20,639	-0.75%	大賣/鉅額交易
2023/01/06	6.9	76.88	9	77.12	77.80	-2.1	20,709	-0.01%
2023/01/05	10.1	77.59	9.6	78.36	77.10	0.5	20,762	0.00%
2023/01/04	42.4	78.08	9	78.49	77.10	33.4	20,903	0.16%
2023/01/03	22	79.85	11.2	80.69	79.20	10.8	20,825	0.05%
2022/12/30	9.3	80.19	24	80.54	80.10	-14.7	20,753	-0.07%
2022/12/29	61.8	78.95	32.1	79.45	79.20	29.7	20,637	0.14%
2022/12/28	21.8	79.87	6	79.65	79.00	15.8	20,583	0.08%
2022/12/27	44.3	82.90	28.2	83.64	82.10	16.1	20,463	0.08%
2022/12/26	35.3	83.41	15	83.83	82.40	20.3	20,553	0.10%
2022/12/23	35.1	85.30	20	85.34	86.20	15.1	20,344	0.07%
2022/12/22	18.2	83.98	97.1	83.39	87.20	-78.9	19,732	-0.40%
2022/12/21	7.6	78.82	210.4	79.76	79.80	-202.9	18,579	-1.09%	大賣/鉅額交易
2022/12/20	11.4	77.84	32	77.78	76.70	-20.6	18,285	-0.11%
2022/12/19	281	78.76	36	76.86	76.20	245	18,086	1.35%	大買/鉅額交易
2022/12/16	5	74.80	131.1	78.44	78.80	-126.1	17,509	-0.72%	大賣/鉅額交易
2022/12/15	5	71.30	4	72.43	72.50	1	16,827	0.01%
2022/12/14	0	0.00	1	70.00	70.70	-1	17,223	-0.01%
2022/12/13	0	0.00	2	70.50	70.30	-2	17,331	-0.01%
2022/12/12	1	69.30	0	0.00	69.30	1	17,584	0.01%
2022/12/09	2	69.35	2	69.65	70.10	0	17,814	0.00%
2022/12/08	3	68.77	3	68.63	68.60	0	18,088	0.00%
2022/12/07	5	69.80	3	70.70	69.10	2	18,250	0.01%
2022/12/06	11	72.31	0	0.00	70.60	11	18,254	0.06%
2022/12/05	8	74.84	4	74.50	74.30	4	18,390	0.02%
2022/12/02	4	75.18	4	74.58	74.50	0	18,584	0.00%
2022/12/01	3	75.90	4.1	76.17	75.30	-1.1	18,774	-0.01%
2022/11/30	0	0.00	2.1	75.72	76.10	-2.1	18,698	-0.01%
2022/11/29	0	0.00	5	74.36	74.70	-5	18,769	-0.03%
2022/11/28	10	73.08	0	0.00	72.90	10	18,998	0.05%
2022/11/25	103	76.40	113	74.99	74.90	-10	18,973	-0.05%	大買/大賣/
2022/11/24	5	73.44	17.2	73.79	75.40	-12.2	19,000	-0.06%
2022/11/23	2	70.10	13	71.24	71.10	-11	18,785	-0.06%
2022/11/22	11	70.13	12	69.30	69.10	-1	18,934	-0.01%
2022/11/21	26	70.61	6	69.50	69.50	20	18,878	0.11%
2022/11/18	6	73.02	3.1	72.81	71.80	2.9	18,843	0.02%
2022/11/17	13	74.96	1	75.60	74.20	12	18,944	0.06%
2022/11/16	4	74.93	34	75.35	75.30	-30	18,910	-0.16%
2022/11/15	3	73.70	6	73.47	74.60	-3	18,998	-0.02%
2022/11/14	1	74.10	3	74.80	74.10	-2	18,805	-0.01%
2022/11/11	47	74.77	9	75.19	73.50	38	18,698	0.20%
2022/11/10	12	73.74	21	73.92	74.40	-9	18,395	-0.05%
2022/11/09	5	71.38	11	71.85	72.00	-6	18,244	-0.03%
2022/11/08	29	71.21	10	72.30	70.40	19	18,282	0.10%
2022/11/07	9	68.50	32	69.45	70.00	-23	18,009	-0.13%
2022/11/04	12	66.42	6	66.95	66.60	6	17,759	0.03%
2022/11/03	5	65.26	9	64.92	65.80	-4	17,605	-0.02%
2022/11/02	16	66.56	11	67.57	66.50	5	17,748	0.03%
2022/11/01	11	66.27	0	0.00	66.00	11	17,590	0.06%
2022/10/31	2	67.10	2	68.35	67.70	0	17,596	0.00%
2022/10/27	1	70.70	23.2	70.14	70.50	-22.2	17,529	-0.13%
2022/10/26	1	66.00	33	68.48	69.20	-32	17,483	-0.18%
2022/10/25	9	68.62	1	68.50	67.70	8	17,395	0.05%
2022/10/24	10	69.50	3	69.23	68.50	7	17,586	0.04%
2022/10/20	11	64.61	9	64.63	66.90	2	17,578	0.01%
2022/10/19	0	0.00	10	67.88	67.90	-10	17,706	-0.06%
2022/10/18	8	67.00	4	66.53	67.00	4	17,674	0.02%
2022/10/17	12	64.78	12	63.88	64.90	0	17,705	0.00%
2022/10/14	4	68.28	10	68.12	68.80	-6	17,512	-0.03%
2022/10/13	3	67.47	8	66.11	65.40	-5	17,873	-0.03%
2022/10/12	30	68.77	14	69.40	68.30	16	18,252	0.09%
2022/10/11	7.1	72.23	7	72.24	72.20	0.1	18,103	0.00%
2022/10/07	12	73.61	3	73.93	73.20	9	17,998	0.05%
2022/10/06	1	73.50	5	73.22	73.60	-4	18,048	-0.02%
2022/10/05	3	72.83	20	73.48	72.90	-17	18,103	-0.09%
2022/10/04	19	71.70	15	71.97	71.60	4	18,225	0.02%
2022/10/03	10	69.61	16	70.53	70.30	-6	18,110	-0.03%
2022/09/30	10	64.40	12	64.98	66.80	-2	17,994	-0.01%
2022/09/29	20	67.34	17	68.07	66.50	3	17,966	0.02%
2022/09/28	15	67.40	13	66.38	65.70	2	17,990	0.01%
2022/09/27	4	70.70	24	70.29	71.00	-20	18,355	-0.11%
2022/09/26	15	70.94	15	70.91	69.40	0	18,480	0.00%
2022/09/23	13	75.62	12	75.71	74.90	1	18,620	0.01%
2022/09/22	21.9	75.66	0	0.00	74.70	21.9	18,861	0.12%
2022/09/21	31	77.72	45	77.08	78.30	-14	19,104	-0.07%
2022/09/20	4	75.62	4	75.25	75.10	0	19,163	0.00%
2022/09/19	44.2	78.28	6	74.70	74.10	38.2	19,630	0.19%
2022/09/16	9	79.23	12	79.86	80.70	-3	19,925	-0.02%
2022/09/15	91	79.92	34	81.31	80.70	57	20,286	0.28%
2022/09/14	16	78.03	8	78.35	79.10	8	20,546	0.04%
2022/09/13	0	0.00	1	78.30	77.70	-1	20,614	0.00%
2022/09/12	46.1	77.22	26	77.02	76.90	20.1	20,925	0.10%
2022/09/08	23.4	73.49	21.3	73.55	74.10	2.1	20,836	0.01%
2022/09/07	13	73.72	12	74.78	74.50	1	20,908	0.00%
2022/09/06	4	76.90	1	77.10	76.80	3	20,750	0.01%
2022/09/05	15	78.10	14.3	76.58	76.20	0.7	20,692	0.00%
2022/09/02	30.5	80.13	86.5	81.36	78.00	-56.1	20,581	-0.27%
2022/09/01	12	84.69	1	84.30	83.70	11	20,346	0.05%
2022/08/31	19	86.02	24	84.33	86.80	-5	20,415	-0.02%
2022/08/30	11	86.50	0	0.00	86.10	11	20,129	0.05%
2022/08/29	9	86.98	4	87.88	86.30	5	20,111	0.02%
2022/08/26	10	93.20	2	93.50	93.10	8	20,046	0.04%
2022/08/25	0	0.00	2	92.60	92.80	-2	20,010	-0.01%
2022/08/24	16	92.91	47	91.33	91.30	-31	20,068	-0.15%
2022/08/23	16	95.09	0	0.00	94.60	16	20,090	0.08%
2022/08/22	17	95.75	17	95.76	95.10	0	20,154	0.00%
2022/08/19	6	100.58	0.1	101.50	100.50	5.9	20,021	0.03%
2022/08/18	15	100.70	0	101.00	101.00	15	20,220	0.07%
2022/08/17	7.2	101.65	0	0.00	101.50	7.2	20,697	0.03%
2022/08/16	4	100.38	0	0.00	99.90	4	21,251	0.02%
2022/08/15	22	100.80	17	101.09	101.50	5	21,871	0.02%
2022/08/12	0	0.00	7	104.00	104.50	-7	21,770	-0.03%
2022/08/11	9.2	103.83	10	103.70	103.00	-0.8	21,901	0.00%
2022/08/10	10	104.70	8	105.19	103.00	2	21,885	0.01%
2022/08/09	11	105.05	0	0.00	105.00	11	21,937	0.05%
2022/08/08	5	106.90	12	105.83	107.50	-7	21,826	-0.03%
2022/08/05	4	107.13	12	106.17	107.50	-8	21,846	-0.04%
2022/08/04	17	103.35	14	104.39	104.00	3	21,921	0.01%
2022/08/03	16	104.97	11	104.36	104.50	5	21,955	0.02%
2022/08/02	11	104.41	13	104.46	105.00	-2	22,088	-0.01%
2022/08/01	11	106.73	7	107.21	107.50	4	22,109	0.02%
2022/07/29	17	106.94	41	106.55	107.00	-24	22,202	-0.11%
2022/07/28	23	103.15	8	103.25	102.00	15	22,118	0.07%
2022/07/27	20.1	102.93	18	103.17	104.50	2.1	22,091	0.01%
2022/07/26	18.5	101.77	10	101.95	100.50	8.5	22,099	0.04%
2022/07/25	12	104.17	2	105.50	104.00	10	21,952	0.05%
2022/07/22	6	106.00	105	105.76	106.50	-99	21,993	-0.45%	大賣/
2022/07/21	17	106.32	14	105.57	105.50	3	22,013	0.01%
2022/07/20	121.1	105.65	13	106.42	103.50	108.1	21,989	0.49%	大買/鉅額交易
2022/07/19	31	128.08	32	130.69	131.00	-1	21,598	0.00%
2022/07/18	7	119.50	16	119.47	121.00	-9	21,147	-0.04%
2022/07/15	2	118.00	4	118.38	117.00	-2	21,144	-0.01%
2022/07/14	4	115.38	18	115.61	118.50	-14	21,219	-0.07%
2022/07/13	12	113.83	1	116.50	113.50	11	21,063	0.05%
2022/07/12	4.1	115.33	8	112.00	112.00	-4	20,966	-0.02%
2022/07/11	6	120.92	28	119.96	120.50	-22	20,719	-0.11%
2022/07/08	156	119.53	7	120.50	120.50	149	20,675	0.72%	大買/鉅額交易
2022/07/07	1	114.02	5	115.30	116.50	-4	20,505	-0.02%
2022/07/06	19	115.08	30	115.13	113.50	-11	20,500	-0.05%
2022/07/05	47.1	114.93	29	115.98	116.00	18.1	20,405	0.09%
2022/07/04	6	112.42	14	113.71	115.50	-8	19,948	-0.04%
2022/07/01	17	116.00	9	113.22	111.00	8	19,836	0.04%
2022/06/30	39	118.27	35	119.19	119.00	4	19,480	0.02%
2022/06/29	16	122.56	8	121.00	120.00	8	19,155	0.04%
2022/06/28	22	124.89	23	126.00	128.00	-1	18,787	-0.01%
2022/06/27	23	122.07	34	124.26	128.00	-11	18,412	-0.06%
2022/06/24	16	116.38	16	115.25	116.50	0	17,937	0.00%
2022/06/23	47	115.17	48	112.74	110.50	-1	17,617	-0.01%
2022/06/22	34	118.26	51	119.57	120.00	-17	17,276	-0.10%
2022/06/21	17	122.44	24	121.94	123.50	-7	16,758	-0.04%
2022/06/20	0.1	120.00	7	121.93	119.50	-7	16,534	-0.04%
2022/06/17	5	132.10	4	131.00	131.00	1	16,156	0.01%
2022/06/16	18	132.94	19	134.53	131.00	-1	15,984	-0.01%
2022/06/15	5	141.70	4.1	142.02	140.50	0.9	16,030	0.01%
2022/06/14	11	143.27	12	142.50	143.00	-1	16,380	-0.01%
2022/06/13	3.2	143.59	12	144.58	143.00	-8.9	17,312	-0.05%
2022/06/10	26.1	150.65	0	0.00	150.00	26.1	17,735	0.15%
2022/06/09	10	157.10	0	0.00	155.00	10	17,977	0.06%
2022/06/08	0	0.00	1	161.50	161.50	-1	18,124	-0.01%
2022/06/07	4	159.38	12	159.54	159.00	-8	18,565	-0.04%
2022/06/06	9	158.89	9	162.06	158.50	0	19,086	0.00%
2022/06/02	9	158.83	3	158.50	158.50	6	19,672	0.03%
2022/06/01	4	161.00	9	159.94	159.50	-5	20,734	-0.02%
2022/05/31	7.1	159.13	3	157.00	157.00	4.1	22,047	0.02%
2022/05/30	1.1	159.02	1	159.00	158.50	0.1	22,405	0.00%
2022/05/27	1	160.50	2	158.25	160.50	-1	22,706	0.00%
2022/05/26	7	158.64	3	160.33	156.50	4	23,032	0.02%
2022/05/25	28	160.16	22	160.80	160.50	6	23,196	0.03%
2022/05/24	11	164.23	7	162.64	161.50	4	23,415	0.02%
2022/05/23	4	160.63	30.1	161.47	163.50	-26.1	23,452	-0.11%
2022/05/20	0	0.00	4	148.00	149.00	-4	23,616	-0.02%
2022/05/19	9	142.89	7	144.64	146.00	2	24,528	0.01%
2022/05/18	2	145.75	6	145.83	147.50	-4	25,491	-0.02%
2022/05/17	10	145.40	2	146.00	143.00	8	26,034	0.03%
2022/05/16	5	150.40	6	149.33	148.00	-1	26,380	0.00%
2022/05/13	3	152.33	2	152.50	153.50	1	26,755	0.00%
2022/05/12	5	147.40	6	149.17	148.50	-1	27,852	0.00%
2022/05/11	3	150.50	4	151.75	151.50	-1	28,048	0.00%
2022/05/10	8	149.50	4	150.63	151.50	4	28,426	0.01%
2022/05/09	3	150.00	1	148.50	148.00	2	28,842	0.01%
2022/05/06	19	149.42	14	150.43	151.50	5	29,843	0.02%
2022/05/05	3	152.33	6	151.50	153.00	-3	29,960	-0.01%
2022/05/04	0	0.00	2	148.50	148.50	-2	29,923	-0.01%
2022/05/03	6	144.50	10	145.00	146.00	-4	30,123	-0.01%
2022/04/29	5	146.00	4	146.00	146.00	1	30,426	0.00%
2022/04/28	3.1	145.28	5	144.20	142.00	-1.9	30,615	-0.01%
2022/04/27	6	143.58	19	142.39	144.00	-13	30,648	-0.04%
2022/04/26	13	146.92	12	147.58	145.00	1	30,761	0.00%
2022/04/25	19.1	149.71	0	0.00	148.00	19.1	30,860	0.06%
2022/04/22	2	155.50	3	156.33	156.00	-1	30,890	0.00%
2022/04/21	4	158.13	1	158.50	157.50	3	31,098	0.01%
2022/04/20	11	155.18	5.2	156.58	155.50	5.8	31,348	0.02%
2022/04/19	3	155.50	8	155.13	156.00	-5	31,482	-0.02%
2022/04/18	10.1	152.69	6	151.08	151.00	4.1	31,728	0.01%
2022/04/15	19	155.47	13	155.35	155.00	6	32,036	0.02%
2022/04/14	8	155.69	6	158.25	154.50	2	32,163	0.01%
2022/04/13	4	156.25	7	157.14	158.00	-3	32,253	-0.01%
2022/04/12	16	149.00	15	151.20	153.00	1	32,311	0.00%
2022/04/11	6	154.17	5	151.50	151.50	1	32,351	0.00%
2022/04/08	7	153.64	17	153.47	154.00	-10	32,947	-0.03%
2022/04/07	9.1	153.16	3	155.00	149.50	6.1	33,063	0.02%
2022/04/06	12	154.50	5	154.20	156.00	7	33,093	0.02%
2022/04/01	10	157.50	20	158.78	160.00	-10	33,478	-0.03%
2022/03/31	6	159.00	5	158.50	158.50	1	33,528	0.00%
2022/03/30	6	161.00	18	156.81	160.00	-12	33,688	-0.04%
2022/03/29	14	155.32	2	156.50	154.50	12	33,769	0.04%
2022/03/28	13	154.85	11	154.68	156.00	2	34,092	0.01%
2022/03/25	24.2	155.36	21.1	156.35	153.50	3.1	34,467	0.01%
2022/03/24	12	161.13	4	161.13	160.00	8	34,857	0.02%
2022/03/23	7	165.79	11	163.91	163.00	-4	35,566	-0.01%
2022/03/22	13	163.31	3	165.00	162.50	10	36,222	0.03%
2022/03/21	11	163.68	5	164.50	163.00	6	37,126	0.02%
2022/03/18	58	162.95	55	162.92	163.00	3	38,261	0.01%
2022/03/17	64	164.77	66	164.38	168.00	-2	38,841	-0.01%
2022/03/16	36	167.79	38	167.68	161.50	-2	39,919	-0.01%
2022/03/15	26	174.77	38	176.49	172.50	-12	39,944	-0.03%
2022/03/14	7	181.14	5	180.80	182.00	2	41,030	0.00%
2022/03/11	9	176.06	6	175.17	175.00	3	42,473	0.01%
2022/03/10	8	179.44	7	177.14	176.50	1	43,249	0.00%
2022/03/09	54	174.09	24	173.85	174.00	30	43,857	0.07%
2022/03/08	26	174.04	26	172.56	170.50	0	44,460	0.00%
2022/03/07	48.3	185.90	34.1	190.58	180.00	14.2	43,865	0.03%
2022/03/04	33	197.77	24.1	196.93	192.00	9	43,042	0.02%
2022/03/03	14	193.04	4	193.50	192.00	10	41,921	0.02%
2022/03/02	8	192.19	23	191.48	190.50	-15	41,774	-0.04%
2022/03/01	24	192.06	19.1	189.99	193.00	4.9	41,636	0.01%
2022/02/25	1	185.50	3	187.67	187.00	-2	41,391	0.00%
2022/02/24	10	186.20	22	185.25	182.00	-12	41,218	-0.03%
2022/02/23	10	187.70	18	189.06	190.00	-8	40,843	-0.02%
2022/02/22	29	183.72	13	183.50	181.50	16	40,488	0.04%
2022/02/21	46	197.67	45	197.38	195.00	1	39,762	0.00%
2022/02/18	7	186.64	27	190.76	194.50	-20	39,031	-0.05%
2022/02/17	16	185.09	18	184.81	183.00	-2	38,225	-0.01%
2022/02/16	8	183.75	12	183.00	183.50	-4	37,912	-0.01%
2022/02/15	25	180.94	16	178.84	178.50	9	38,206	0.02%
2022/02/14	10	180.20	36.1	180.18	180.00	-26.1	38,783	-0.07%
2022/02/11	17	174.15	8	175.25	172.00	9	38,390	0.02%
2022/02/10	24	173.54	28.1	174.70	175.50	-4.1	39,037	-0.01%
2022/02/09	25	173.96	21.1	174.22	173.50	3.9	39,741	0.01%
2022/02/08	26.1	169.32	19	172.47	172.00	7.1	39,830	0.02%
2022/02/07	1	150.50	9	153.28	162.00	-8	39,996	-0.02%
2022/01/26	6	148.50	4	147.00	147.50	2	41,239	0.00%
2022/01/25	11.1	148.27	6	149.25	145.50	5.1	41,581	0.01%
2022/01/24	9	151.56	8	152.12	153.00	1	41,813	0.00%
2022/01/21	8	154.38	10	154.80	151.50	-2	42,137	0.00%
2022/01/20	7	161.79	34	161.25	161.00	-27	42,290	-0.06%
2022/01/19	23	162.80	22	163.30	161.50	1	42,524	0.00%
2022/01/18	16	166.31	15	167.10	166.00	1	42,715	0.00%
2022/01/17	20	168.23	3	167.83	166.00	17	43,550	0.04%
2022/01/14	26	171.06	31	169.45	173.50	-5	44,029	-0.01%
2022/01/13	13	172.81	12	170.96	168.50	1	44,460	0.00%
2022/01/12	17	178.59	9	176.83	176.00	8	44,725	0.02%
2022/01/11	2	179.25	14.1	180.57	181.50	-12.1	45,521	-0.03%
2022/01/10	44	182.03	24	180.42	179.50	20	46,605	0.04%
2022/01/07	22	188.52	42	186.80	187.50	-20	47,315	-0.04%
2022/01/06	14	192.89	25	191.60	191.00	-11	48,866	-0.02%
2022/01/05	34	190.47	29.1	191.85	191.00	4.9	49,726	0.01%
2022/01/04	35	188.23	34.2	188.03	191.50	0.9	50,499	0.00%
2022/01/03	35.1	188.30	6	187.83	187.50	29.1	51,296	0.06%
2021/12/30	12	198.92	12	199.63	198.50	0	51,827	0.00%
2021/12/29	18	201.17	21	201.52	201.00	-3	52,778	-0.01%
2021/12/28	39	202.60	30.1	203.01	200.50	8.9	54,654	0.02%
2021/12/27	20	199.20	13.5	198.63	199.00	6.5	55,451	0.01%
2021/12/24	3	200.17	2	199.25	199.00	1	56,326	0.00%
2021/12/23	11.1	201.83	9	203.94	200.00	2.1	56,322	0.00%
2021/12/22	24	204.23	19	204.18	204.00	5	56,540	0.01%
2021/12/21	12	202.92	44.1	201.29	207.00	-32.1	56,543	-0.06%
2021/12/20	50.1	200.10	15	198.43	199.00	35.1	56,620	0.06%
2021/12/17	6	201.50	35.1	200.97	200.00	-29.1	56,644	-0.05%
2021/12/16	24	197.75	10	199.65	196.50	14	56,315	0.02%
2021/12/15	22	195.27	7.1	197.06	199.00	15	56,196	0.03%
2021/12/14	27.1	193.49	28	197.41	189.50	-1	56,156	0.00%
2021/12/13	91	207.98	102	205.37	201.50	-11	55,319	-0.02%	大賣/
2021/12/10	61	204.67	54	208.22	210.50	7	55,553	0.01%
2021/12/09	74	198.59	47.5	200.41	208.00	26.5	54,894	0.05%
2021/12/08	48	198.28	94.6	197.71	197.00	-46.6	54,715	-0.09%
2021/12/07	67.2	185.35	28.1	185.69	191.00	39.1	54,241	0.07%
2021/12/06	20	175.40	50.3	173.87	176.50	-30.3	53,587	-0.06%
2021/12/03	57	168.18	33	167.11	164.50	24	53,625	0.04%
2021/12/02	17	163.62	27.4	163.86	169.50	-10.4	53,692	-0.02%
2021/12/01	7	153.79	1	156.50	154.50	6	53,099	0.01%
2021/11/30	2	157.25	7	156.36	156.50	-5	53,553	-0.01%
2021/11/29	13.1	151.46	2	153.25	153.00	11.1	54,150	0.02%
2021/11/26	4.1	154.59	8	156.94	152.00	-3.9	55,260	-0.01%
2021/11/25	1	158.00	15	156.97	157.50	-14	55,943	-0.03%
2021/11/24	8	153.81	0	0.00	154.00	8	56,530	0.01%
2021/11/23	9.1	154.44	9.1	157.41	154.00	0	58,328	0.00%
2021/11/22	5.1	156.08	4	155.50	154.50	1.1	60,206	0.00%
2021/11/19	16.1	159.17	10	156.70	156.00	6.1	61,871	0.01%
2021/11/18	8	160.50	9	161.22	160.50	-1	64,140	0.00%
2021/11/17	19	157.05	1	157.00	158.50	18	66,010	0.03%
2021/11/16	21	160.71	12	159.96	161.00	9	67,378	0.01%
2021/11/15	13	159.50	3	159.33	157.00	10	69,856	0.01%
2021/11/12	12.1	159.79	25	159.78	159.00	-12.9	71,211	-0.02%
2021/11/11	39.1	169.63	32	170.17	159.50	7.1	71,484	0.01%
2021/11/10	35.4	183.12	36	186.17	177.00	-0.6	72,107	0.00%
2021/11/09	50	185.87	34.1	186.88	183.50	15.9	73,224	0.02%
2021/11/08	39.1	182.98	43	184.31	190.00	-3.9	73,787	-0.01%
2021/11/05	30	174.78	25	175.08	178.00	5	74,735	0.01%
2021/11/04	12	176.92	15	178.53	174.50	-3	76,083	0.00%
2021/11/03	16.2	171.43	49.1	169.02	171.50	-32.9	76,323	-0.04%
2021/11/02	47	161.23	62.3	162.74	161.00	-15.3	76,868	-0.02%
2021/11/01	30	160.95	18	162.78	158.50	12	77,612	0.02%
2021/10/29	21	159.90	32	159.11	160.00	-11	78,267	-0.01%
2021/10/28	18.1	155.24	20	156.93	153.50	-1.9	79,584	0.00%
2021/10/27	14	153.21	7.3	154.23	153.00	6.7	82,036	0.01%
2021/10/26	39	157.05	25	157.98	157.00	14	84,992	0.02%
2021/10/25	24.3	157.34	30	156.56	157.50	-5.7	87,571	-0.01%
2021/10/22	30	154.92	22	154.61	152.50	8	90,066	0.01%
2021/10/21	18	160.83	6	164.33	159.00	12	91,770	0.01%
2021/10/20	21	160.74	28	160.29	159.50	-7	92,550	-0.01%
2021/10/19	96	160.26	95	161.34	158.00	1	94,278	0.00%
2021/10/18	77	153.40	72	155.51	160.00	5	96,471	0.01%
2021/10/15	36	160.94	30	161.18	161.00	6	97,931	0.01%
2021/10/14	45	160.47	81	161.33	164.50	-36	98,982	-0.04%
2021/10/13	51	158.87	46	156.32	155.00	5	99,248	0.01%
2021/10/12	29	157.17	16	158.34	153.50	13	101,711	0.01%
2021/10/08	43	168.34	30	167.48	169.50	13	102,911	0.01%
2021/10/07	21	172.00	29	173.26	171.50	-8	105,121	-0.01%
2021/10/06	42	167.52	40	165.80	161.50	2	106,167	0.00%
2021/10/05	26	165.02	45	167.14	173.00	-19	107,309	-0.02%
2021/10/04	47	171.28	53	170.08	165.50	-6	108,342	-0.01%
2021/10/01	54	191.84	38	188.89	183.50	16	110,613	0.01%
2021/09/30	6	202.50	12	202.46	203.50	-6	112,158	-0.01%
2021/09/29	24	201.81	15	200.90	200.50	9	113,993	0.01%
2021/09/28	27.2	202.16	13	201.81	203.50	14.2	115,755	0.01%
2021/09/27	38	214.41	17	211.94	208.00	21	117,732	0.02%
2021/09/24	32	213.70	32.3	214.41	215.00	-0.3	121,860	0.00%
2021/09/23	15	209.00	33	208.85	207.50	-18	123,853	-0.01%
2021/09/22	53	204.64	31	203.69	203.00	22	127,961	0.02%
2021/09/17	33	207.73	39	207.96	210.00	-6	129,019	0.00%
2021/09/16	30	204.20	29	202.76	200.50	1	131,239	0.00%
2021/09/15	39	203.77	57	202.24	205.00	-18	132,972	-0.01%
2021/09/14	26.4	207.89	20	207.53	201.50	6.4	136,191	0.00%
2021/09/13	60	213.73	39	213.35	210.00	21	138,442	0.02%
2021/09/10	35	211.06	47	213.07	211.50	-12	139,336	-0.01%
2021/09/09	49	208.09	13	208.00	207.50	36	140,530	0.03%
2021/09/08	15	211.97	23	212.78	213.00	-8	141,059	-0.01%
2021/09/07	11	206.45	14	207.50	209.50	-3	141,359	0.00%
2021/09/06	32	220.83	12	216.38	211.00	20	140,707	0.01%
2021/09/03	17.5	226.40	2	222.00	222.00	15.5	140,444	0.01%
2021/09/02	26	239.62	28	237.93	235.50	-2	139,951	0.00%
2021/09/01	28.1	239.95	23	239.00	235.00	5.1	139,269	0.00%
2021/08/31	25.9	248.51	23	248.50	248.00	2.9	138,045	0.00%
2021/08/30	17.5	255.41	17	255.09	249.00	0.5	137,102	0.00%
2021/08/27	36	257.26	44.4	258.32	252.00	-8.4	136,378	-0.01%
2021/08/26	58.4	256.16	50	257.96	258.00	8.4	134,570	0.01%
2021/08/25	39	252.42	58.6	252.29	262.00	-19.6	132,823	-0.01%
2021/08/24	110	248.31	80	247.01	244.00	30	131,087	0.02%	大買/
2021/08/23	32	239.91	52.2	244.90	248.00	-20.2	129,142	-0.02%
2021/08/20	48.1	217.50	81	219.79	225.50	-32.9	129,352	-0.03%
2021/08/19	111.1	220.96	86	219.84	213.00	25.1	130,804	0.02%	大買/
2021/08/18	36	208.44	57	211.60	226.00	-21	129,864	-0.02%
2021/08/17	19	214.97	20	212.53	205.50	-1	130,875	0.00%
2021/08/16	37	212.00	46	214.29	215.00	-9	131,847	-0.01%
2021/08/13	57	227.03	43	224.29	215.00	14	131,260	0.01%
2021/08/12	21	220.55	36	222.22	230.00	-15	131,665	-0.01%
2021/08/11	45	217.56	36	219.65	217.00	9	131,247	0.01%
2021/08/10	40	229.74	104	233.99	225.00	-64	129,537	-0.05%	大賣/
2021/08/09	73	236.54	19	234.05	229.00	54	128,839	0.04%
2021/08/06	19	231.11	32	234.14	231.00	-13	128,536	-0.01%
2021/08/05	20	222.18	17	226.85	221.00	3	127,154	0.00%
2021/08/04	53	234.05	50	234.07	233.00	3	126,543	0.00%
2021/08/03	43	232.58	42	230.79	229.00	1	126,639	0.00%
2021/08/02	89	223.92	84	228.11	232.00	5	125,565	0.00%
2021/07/30	94.2	240.49	65	242.38	223.50	29.2	123,176	0.02%
2021/07/29	56.3	239.32	68	239.30	248.00	-11.7	120,666	-0.01%
2021/07/28	68	206.66	61	214.92	225.50	7	118,502	0.01%
2021/07/27	41	208.48	35	206.73	205.00	6	116,098	0.01%
2021/07/26	61	231.15	79	227.08	216.50	-18	115,006	-0.02%
2021/07/23	54	244.76	49.3	243.15	240.00	4.7	113,819	0.00%
2021/07/22	78.4	231.92	95	227.87	240.00	-16.6	112,099	-0.01%
2021/07/21	74.1	248.95	95	251.31	238.50	-20.9	109,689	-0.02%
2021/07/20	72.2	271.54	48	266.82	260.50	24.1	107,231	0.02%
2021/07/19	46.2	290.15	49	290.61	286.00	-2.8	105,706	0.00%
2021/07/16	91.2	291.18	71.1	292.14	286.00	20.1	105,178	0.02%
2021/07/15	48	268.74	62.1	271.45	278.50	-14.1	102,364	-0.01%
2021/07/14	73.2	255.15	308.2	244.76	253.50	-235	101,196	-0.23%	大賣/鉅額交易
2021/07/13	47.2	274.46	58	269.96	258.50	-10.8	98,531	-0.01%
2021/07/12	37	287.89	79	293.91	287.00	-42	96,744	-0.04%
2021/07/09	437.3	294.23	325	291.55	275.00	112.3	94,700	0.12%	大買/大賣/鉅額交易
2021/07/08	49.1	276.41	73.2	283.04	304.00	-24	92,400	-0.03%
2021/07/07	66.1	289.27	51	287.27	276.50	15.1	89,534	0.02%
2021/07/06	78.5	308.81	70.4	307.56	296.00	8.1	87,537	0.01%
2021/07/05	68.4	308.61	106.1	313.39	302.00	-37.8	85,714	-0.04%	大賣/
2021/07/02	97.2	335.33	114	326.29	326.50	-16.8	83,762	-0.02%	大賣/
2021/07/01	124.1	337.60	114	341.58	336.00	10.1	81,705	0.01%	大買/大賣/
2021/06/30	44	309.02	58	315.17	321.00	-14	77,304	-0.02%
2021/06/29	135.6	308.43	76	309.39	292.00	59.5	75,146	0.08%	大買/
2021/06/28	59	292.54	40	298.01	300.00	19	71,395	0.03%
2021/06/25	91	266.46	91.9	268.59	273.00	-0.9	70,194	0.00%
2021/06/24	66.1	236.90	58	238.80	248.50	8.1	67,663	0.01%
2021/06/23	78	242.55	83	246.64	226.00	-5	65,883	-0.01%
2021/06/22	79	260.67	107.3	265.77	251.00	-28.3	61,674	-0.05%	大賣/
2021/06/21	83	242.23	37	244.24	249.00	46	58,851	0.08%
2021/06/18	85	210.11	215	214.85	226.50	-130	58,156	-0.22%	大賣/鉅額交易
2021/06/17	587	205.22	469	205.82	206.00	118	56,643	0.21%	大買/大賣/鉅額交易
2021/06/16	51	207.10	18	208.03	205.50	33	55,154	0.06%
2021/06/15	1	183.50	4	187.63	191.50	-3	53,839	-0.01%
2021/06/11	10	167.15	7	170.21	174.50	3	53,432	0.01%
2021/06/10	4	155.50	5	155.80	159.00	-1	53,228	0.00%
2021/06/09	20	160.95	4	162.25	160.00	16	53,324	0.03%
2021/06/08	72	160.37	10	162.60	165.00	62	53,404	0.12%
2021/06/07	6	150.75	8	149.94	153.00	-2	53,464	0.00%
2021/06/04	5	157.10	22	155.50	155.50	-17	53,521	-0.03%
2021/06/03	12	163.13	8	163.13	161.00	4	53,592	0.01%
2021/06/02	42	166.17	23	164.89	160.00	19	53,515	0.04%
2021/06/01	19	155.05	17	155.03	159.50	2	53,205	0.00%
2021/05/31	47	150.74	28	150.38	145.00	19	53,006	0.04%
2021/05/28	29	149.83	49	150.14	154.50	-20	52,533	-0.04%
2021/05/27	52	137.87	45	138.28	140.50	7	50,723	0.01%
2021/05/26	16	123.50	35	123.09	128.00	-19	47,866	-0.04%
2021/05/25	299	129.04	234	121.24	116.50	65	46,237	0.14%	大買/大賣/
2021/05/24	178	121.96	172	124.71	125.00	6	43,825	0.01%	大買/大賣/
2021/05/21	18	110.97	16.7	113.79	114.00	1.3	42,234	0.00%
2021/05/20	121	99.88	240.7	98.71	104.00	-119.7	41,724	-0.29%	大買/大賣/鉅額交易
2021/05/19	80	93.30	75	91.32	94.60	5	39,609	0.01%
2021/05/18	19	85.28	16	85.56	86.00	3	39,042	0.01%
2021/05/17	44	78.49	55	78.42	78.20	-11	38,911	-0.03%
2021/05/14	9	79.36	20	79.05	81.60	-11	37,764	-0.03%
2021/05/13	3	80.10	11	80.58	80.10	-8	36,679	-0.02%
2021/05/12	36	91.80	12	95.18	88.90	24	36,346	0.07%
2021/05/11	158	101.03	404	104.70	98.70	-246	36,361	-0.68%	大買/大賣/鉅額交易
2021/05/10	38	99.04	56	97.55	101.50	-18	35,317	-0.05%
2021/05/07	18	91.03	11	90.66	92.30	7	34,558	0.02%
2021/05/06	38	92.37	27.1	92.28	89.90	11	34,312	0.03%
2021/05/05	27	92.83	20	92.54	92.50	7	33,721	0.02%
2021/05/04	382	100.27	61	96.90	91.40	321	33,189	0.97%	大買/鉅額交易
2021/05/03	43.1	101.93	39	100.44	101.50	4.1	32,428	0.01%
2021/04/29	20	93.45	34	93.71	94.70	-14	31,563	-0.04%
2021/04/28	39	93.57	23	95.41	92.50	16	31,936	0.05%
2021/04/27	28	92.75	89	94.31	91.20	-61	31,941	-0.19%
2021/04/26	10	88.89	24	87.15	90.20	-14	31,963	-0.04%
2021/04/23	46	83.78	43.4	83.67	82.00	2.6	32,715	0.01%
2021/04/22	103	92.74	60	94.69	85.80	43	32,945	0.13%	大買/
2021/04/21	36	87.64	32	86.04	89.60	4.1	32,068	0.01%
2021/04/20	34	81.21	68	81.21	81.50	-34	31,928	-0.11%
2021/04/19	18	79.19	23.1	78.57	80.60	-5.1	32,264	-0.02%
2021/04/16	38	69.48	34.1	69.85	73.30	3.9	32,430	0.01%
2021/04/15	2	64.70	34	65.45	66.70	-32	32,892	-0.10%
2021/04/14	79	64.41	34	64.81	65.30	45	34,186	0.13%
2021/04/13	395	64.42	363	66.07	64.30	32	34,459	0.09%	大買/大賣/
2021/04/12	70	63.63	24	62.67	64.00	46	35,159	0.13%
2021/04/09	13	58.05	12	58.05	58.20	1	36,862	0.00%
2021/04/08	82	58.70	58	58.62	58.90	24	37,908	0.06%
2021/04/07	661	58.03	637	58.54	58.70	24	39,236	0.06%	大買/大賣/
2021/04/06	19	57.06	508	57.44	57.40	-489	42,280	-1.16%	大賣/鉅額交易
2021/04/01	518	55.62	15	55.98	55.90	503	43,279	1.16%	大買/鉅額交易
2021/03/31	90	56.34	19	56.34	55.10	71	44,129	0.16%
2021/03/30	19	54.27	28	55.10	54.60	-9	44,067	-0.02%
2021/03/29	77	55.37	21	54.78	55.40	56	44,720	0.13%
2021/03/26	11	51.28	13	52.50	52.90	-2	46,649	0.00%
2021/03/25	10	50.40	2	51.10	49.90	8	47,659	0.02%
2021/03/24	11	51.83	26	51.48	52.00	-15	48,732	-0.03%
2021/03/23	50	53.33	33	53.69	51.70	17	48,863	0.03%
2021/03/22	45	53.79	57	53.88	54.50	-12	48,009	-0.02%
2021/03/19	2	49.65	0	0.00	49.55	2	47,755	0.00%
2021/03/18	12	50.01	3	49.75	49.95	9	48,015	0.02%
2021/03/17	7	48.89	2	49.03	49.00	5	48,441	0.01%
2021/03/16	1	48.55	3	48.43	48.65	-2	48,956	0.00%
2021/03/15	1	48.60	5	48.56	48.70	-4	49,649	-0.01%
2021/03/12	3	48.10	3	48.17	47.40	0	50,455	0.00%
2021/03/11	6	47.68	6.1	47.31	47.25	-0.1	50,756	0.00%
2021/03/10	11	47.12	7	46.82	47.00	4	50,926	0.01%
2021/03/09	1	47.85	5	47.41	47.50	-4	51,141	-0.01%
2021/03/08	12	46.48	7	45.86	45.40	5	51,479	0.01%
2021/03/04	2	46.48	0	0.00	46.05	2	52,319	0.00%
2021/03/03	0	0.00	2.1	46.90	47.30	-2.1	52,717	0.00%
2021/03/02	16	48.77	8	45.66	45.50	8	53,775	0.01%
2021/02/26	0	0.00	1	47.80	47.95	-1	54,074	0.00%
2021/02/25	1	47.30	5	47.53	47.30	-4	54,060	-0.01%
2021/02/24	4	46.84	12	46.55	46.00	-8	54,183	-0.01%
2021/02/23	3	47.00	8	47.80	46.70	-5	54,262	-0.01%
2021/02/22	3	47.05	10	47.24	46.75	-7	54,800	-0.01%
2021/02/19	5	44.52	11	44.64	44.50	-6	54,951	-0.01%
2021/02/18	26	45.88	26	45.91	45.25	0	55,206	0.00%
2021/02/17	19	42.66	14	43.22	43.90	5	54,788	0.01%
2021/02/05	3	42.45	3	43.02	42.20	0	54,773	0.00%
2021/02/04	7	43.50	7	43.18	43.50	0	54,818	0.00%
2021/02/03	12	43.05	3	42.92	42.25	9	55,361	0.02%
2021/02/02	4	43.36	6	43.10	43.50	-2	56,019	0.00%
2021/02/01	13	42.55	13	41.44	41.35	0	55,488	0.00%
2021/01/29	7	43.90	5	44.27	42.80	2	55,267	0.00%
2021/01/28	10	44.99	13	45.18	44.75	-3	55,130	-0.01%
2021/01/27	6	45.17	6	45.22	44.55	0	54,963	0.00%
2021/01/26	5	45.38	6	45.67	45.60	-1	55,058	0.00%
2021/01/25	53	45.97	56	45.47	45.65	-3	54,998	-0.01%
2021/01/22	8	44.30	10	44.15	44.80	-2	54,629	0.00%
2021/01/21	75	43.45	85.5	43.31	42.70	-10.5	54,212	-0.02%
2021/01/20	33	42.63	34	42.80	42.10	-1	53,579	0.00%
2021/01/19	39.4	45.75	47.3	45.48	43.20	-7.9	52,968	-0.01%
2021/01/18	38	44.15	20	43.36	45.10	18	52,507	0.03%
2021/01/15	12.3	44.24	45	43.52	43.25	-32.7	51,347	-0.06%
2021/01/14	21	49.55	18	49.19	48.05	3	50,492	0.01%
2021/01/13	23	48.28	1	49.45	48.00	22	50,040	0.04%
2021/01/12	32	49.75	9	48.52	49.05	23	49,715	0.05%
2021/01/11	21	49.84	32	49.47	50.40	-11	48,278	-0.02%
2021/01/08	46	48.40	38	48.14	48.50	8	47,488	0.02%
2021/01/07	64	47.90	118	46.71	47.35	-54	46,536	-0.12%	大賣/
2021/01/06	14	51.91	6	52.87	50.30	8	45,072	0.02%
2021/01/05	51	55.58	68	56.13	54.60	-17	44,340	-0.04%
2021/01/04	161	55.67	226.3	56.08	57.10	-65.3	43,023	-0.15%	大買/大賣/
2020/12/31	119	51.90	41	51.68	52.90	78	40,875	0.19%	大買/
2020/12/30	107	50.02	95	50.14	50.10	12	39,737	0.03%	大買/
2020/12/29	88	54.00	105	53.84	49.35	-17	38,285	-0.04%	大賣/
2020/12/28	31	52.44	82	51.40	52.80	-51	35,075	-0.15%
2020/12/25	74	48.10	30	48.00	48.00	44	33,634	0.13%
2020/12/24	32	45.55	43	46.01	45.25	-11	32,551	-0.03%
2020/12/23	46	43.45	28.8	43.72	45.45	17.2	32,156	0.05%
2020/12/22	46	47.74	47	46.20	43.15	-1	31,216	0.00%
2020/12/21	26	44.70	45	45.37	47.50	-19	28,681	-0.07%
2020/12/18	32	43.42	40	43.68	43.20	-8	27,305	-0.03%
2020/12/17	10	41.58	31	41.67	42.35	-21	25,975	-0.08%
2020/12/16	9	40.68	7.1	40.80	41.00	1.9	25,507	0.01%
2020/12/15	19	41.41	17	41.58	40.00	2	25,254	0.01%
2020/12/14	11	40.02	20	40.58	40.75	-9	24,601	-0.04%
2020/12/11	17	40.52	15	40.82	38.95	2	24,110	0.01%
2020/12/10	90	42.01	68	41.63	41.40	22	23,548	0.09%
2020/12/09	65	41.57	71	41.55	41.40	-6	22,943	-0.03%
2020/12/08	69	40.95	60	41.14	40.60	9	22,173	0.04%
2020/12/07	28	38.50	19	38.63	38.25	9	21,113	0.04%
2020/12/04	51	38.62	43	38.78	38.00	8	20,573	0.04%
2020/12/03	36	40.33	28	40.51	39.50	8	20,136	0.04%
2020/12/02	57	40.58	55	40.39	40.00	2	19,824	0.01%
2020/12/01	9	41.57	9	41.98	41.10	0	19,317	0.00%
2020/11/30	111	43.23	108	43.07	43.70	3	18,836	0.02%	大買/大賣/
2020/11/27	32	41.31	82	41.92	43.00	-50	18,393	-0.27%
2020/11/26	104	41.79	56	41.96	40.65	48	17,895	0.27%	大買/
2020/11/25	98	38.65	233.2	39.24	40.90	-135.2	16,799	-0.80%	大賣/鉅額交易
2020/11/24	51	37.30	27	37.78	37.20	24	16,009	0.15%
2020/11/23	110	37.59	97	37.83	37.45	13	15,818	0.08%	大買/
2020/11/20	34	37.44	34.2	37.61	36.75	-0.2	15,621	0.00%
2020/11/19	51.2	37.17	28.2	37.36	37.45	23	15,539	0.15%
2020/11/18	77	34.24	70	35.33	36.40	7	14,552	0.05%
2020/11/17	10	33.25	6	32.95	33.35	4	13,788	0.03%
2020/11/16	0	0.00	5	31.50	31.55	-5	13,474	-0.04%
2020/11/13	1	30.45	0	0.00	30.60	1	13,393	0.01%
2020/11/12	10	31.64	10	31.96	31.20	0	13,198	0.00%
2020/11/11	47	29.83	56	30.44	32.45	-9	13,081	-0.07%
2020/11/10	34	30.19	15	30.28	29.80	19	12,631	0.15%
2020/11/09	7	31.14	10	31.86	32.25	-3	11,564	-0.03%
2020/11/06	0	0.00	1	29.35	29.35	-1	11,333	-0.01%
2020/11/05	0	0.00	34	28.72	28.95	-34	11,279	-0.30%
2020/11/04	4	28.04	6	28.81	28.90	-2	11,238	-0.02%
2020/11/03	3	28.55	7	28.48	28.60	-4	11,022	-0.04%
2020/11/02	3	27.62	3.7	27.75	27.00	-0.7	10,673	-0.01%
2020/10/30	2	26.53	0	0.00	26.20	2	10,273	0.02%
2020/10/29	1	26.60	3	26.52	26.70	-2	10,172	-0.02%
2020/10/28	3	26.15	4	26.95	26.15	-1	10,059	-0.01%
2020/10/27	5	26.20	0	0.00	26.10	5	9,870	0.05%
2020/10/26	3	26.73	2	26.25	26.85	1	9,717	0.01%
2020/10/22	0	0.00	1	24.50	24.45	-1	9,161	-0.01%
2020/10/21	0	0.00	2	25.38	25.30	-2	9,085	-0.02%
2020/10/20	1	25.20	5	24.99	25.25	-4	8,840	-0.05%
2020/10/16	2	24.10	2	23.65	23.55	0	8,469	0.00%
2020/10/15	2	24.55	13	24.15	24.05	-11	8,399	-0.13%
2020/10/14	3	24.42	2	24.40	24.55	1	8,292	0.01%
2020/10/13	2	25.35	7	24.72	25.05	-5	8,112	-0.06%
2020/10/12	1	22.70	6	22.56	23.15	-5	7,687	-0.07%
2020/10/08	2	23.50	6	23.55	23.80	-4	7,540	-0.05%
2020/10/07	0	0.00	4	24.16	24.45	-4	7,351	-0.05%
2020/10/06	2	22.55	24	22.77	23.45	-22	7,094	-0.31%
2020/10/05	19	22.37	20	22.26	22.85	-1	6,852	-0.01%
2020/09/29	13	22.20	72	21.91	21.00	-59	6,614	-0.89%
2020/09/28	143	21.54	131	21.45	21.65	12	6,365	0.19%	大買/大賣/
2020/09/25	5	20.65	4	20.58	20.45	1	6,001	0.02%
2020/09/24	1	19.25	0	0.00	19.20	1	5,795	0.02%
2020/09/18	0	0.00	10	20.40	20.30	-10	5,627	-0.18%
2020/09/17	1	20.15	0	0.00	20.20	1	5,586	0.02%
2020/09/14	1	19.55	0	0.00	19.75	1	5,435	0.02%
2020/09/11	1	19.90	3	19.95	20.00	-2	5,337	-0.04%
2020/09/10	0	0.00	2	20.58	20.40	-2	5,238	-0.04%
2020/09/09	11	20.31	10	20.40	20.40	1	5,195	0.02%
2020/09/07	6	20.44	0	0.00	20.15	6	5,064	0.12%
2020/09/04	4	19.98	0	0.00	20.00	4	4,899	0.08%
2020/09/03	1	20.40	36	20.52	20.45	-35	4,775	-0.73%
2020/09/02	35	20.75	30	21.02	20.70	5	4,671	0.11%
2020/09/01	38	21.01	63	21.43	20.95	-25	4,595	-0.54%
2020/08/31	59	21.27	23	21.43	21.20	36	4,531	0.79%
2020/08/28	30	20.84	40	21.03	21.00	-10	4,317	-0.23%
2020/08/27	28	21.03	10	21.50	20.90	18	4,277	0.42%
2020/08/26	20	22.14	25	22.00	22.10	-5	4,161	-0.12%
2020/08/25	50	21.47	34	21.48	21.75	16	3,937	0.41%
2020/08/24	0	0.00	21	20.16	20.40	-21	3,573	-0.59%
2020/08/21	30	20.12	50	20.27	20.10	-20	3,516	-0.57%
2020/08/20	57	20.21	27	20.49	19.95	30	3,447	0.87%
2020/08/19	22	20.43	43	20.48	20.35	-21	3,250	-0.65%
2020/08/18	22	20.05	32	20.08	20.10	-10	3,028	-0.33%
2020/08/17	75	20.13	47	20.32	20.05	28	2,835	0.99%
2020/08/14	37	20.03	19	20.00	19.90	18	2,607	0.69%
2020/08/13	12	19.35	0	0.00	19.05	12	2,275	0.53%
2020/08/12	2	18.40	5	18.76	18.80	-3	2,218	-0.14%
2020/08/11	0	0.00	3	18.93	18.80	-3	2,191	-0.14%
2020/08/10	0	0.00	1	19.00	19.00	-1	2,144	-0.05%
2020/07/31	0	0.00	5	17.30	17.40	-5	2,007	-0.25%
2020/07/30	5	17.10	0	0.00	17.15	5	2,011	0.25%
2020/07/22	0	0.00	0.1	17.80	17.85	-0.1	2,093	-0.01%
2020/07/16	0	0.00	7	18.80	18.55	-7	2,081	-0.34%
2020/07/14	1	18.50	3	18.62	18.70	-2	2,051	-0.10%
2020/07/10	0	0.00	1	18.55	18.65	-1	2,028	-0.05%
2020/07/09	1	18.25	1	18.45	18.50	0	1,967	0.00%
2020/07/08	2	18.60	6	18.38	18.70	-4	1,906	-0.21%
2020/07/07	7	18.16	13	17.92	18.40	-6	1,792	-0.33%
2020/07/06	0	0.00	10	17.30	17.65	-10	1,677	-0.60%
2020/07/03	5	16.90	0	0.00	16.90	5	1,623	0.31%
2020/06/17	0	0.00	2	16.65	16.45	-2	1,884	-0.11%
2020/06/09	0	0.00	1	17.10	17.00	-1	2,236	-0.04%
2020/06/04	0	0.00	20	16.55	16.55	-20	2,254	-0.89%
2020/06/01	8	16.30	0	0.00	16.30	8	2,267	0.35%
2020/05/27	0	0.00	3	16.35	16.35	-3	2,255	-0.13%
2020/05/26	0	0.00	1	16.25	16.20	-1	2,247	-0.04%
2020/05/25	3	15.95	0	0.00	16.10	3	2,242	0.13%
2020/05/21	0	0.00	3	16.35	16.25	-3	2,264	-0.13%
2020/05/20	2	16.15	0	0.00	16.05	2	2,269	0.09%
2020/05/14	1	15.85	0	0.00	15.60	1	2,297	0.04%
2020/05/13	6	16.04	0	0.00	15.95	6	2,283	0.26%
2020/05/07	0	0.00	2	16.65	16.70	-2	2,254	-0.09%
2020/05/05	5	16.46	0	0.00	16.40	5	2,265	0.22%
2020/05/04	20	16.55	0	0.00	16.55	20	2,264	0.88%
2020/04/30	0	0.00	1	16.80	16.90	-1	2,272	-0.04%
2020/04/23	1	15.85	0	0.00	16.00	1	2,263	0.04%
2020/04/21	0	0.00	1	16.60	15.95	-1	2,263	-0.04%
2020/04/15	0	0.00	1	16.00	16.10	-1	2,151	-0.05%
2020/04/09	2	15.03	0	0.00	15.10	2	2,110	0.09%
2020/04/01	0	0.00	2	14.20	14.35	-2	2,011	-0.10%
2020/03/31	2	13.85	0	0.00	13.75	2	1,958	0.10%
2020/03/25	1	13.40	3	13.40	13.25	-2	1,844	-0.11%
2020/03/24	10	12.48	10	12.63	12.60	0	1,814	0.00%
2020/03/23	20	12.35	0	0.00	12.25	20	1,812	1.10%
2020/03/20	2	12.15	2	12.25	12.55	0	1,783	0.00%
2020/03/19	3	12.80	0	0.00	11.90	3	1,715	0.17%
2020/03/18	2	13.40	0	0.00	13.15	2	1,612	0.12%
2020/03/06	1	16.85	0	0.00	16.90	1	1,383	0.07%
2020/02/19	0	0.00	3	17.68	17.50	-3	1,290	-0.23%
2020/02/18	0	0.00	1	17.50	17.55	-1	1,285	-0.08%
2020/02/17	2	17.25	10	17.25	17.30	-8	1,280	-0.62%
2020/02/14	0	0.00	1	17.20	17.15	-1	1,266	-0.08%
2020/02/10	3	16.93	0	0.00	16.90	3	1,241	0.24%
2020/02/07	4	17.10	0	0.00	17.10	4	1,228	0.33%
2020/02/04	1	16.95	0	0.00	16.95	1	1,235	0.08%
2020/01/30	7	17.10	0	0.00	16.80	7	1,166	0.60%
2020/01/20	2	18.15	0	0.00	18.15	2	1,124	0.18%
2020/01/17	0	0.00	2	18.20	18.20	-2	1,153	-0.17%
2020/01/10	0	0.00	20	18.35	18.40	-20	1,238	-1.62%
2019/12/25	0	0.00	1	18.50	18.60	-1	1,346	-0.07%
2019/12/20	0	0.00	1	18.60	18.60	-1	1,378	-0.07%
2019/12/19	0	0.00	7	18.50	18.40	-7	1,376	-0.51%
2019/12/18	0	0.00	3	18.33	18.50	-3	1,364	-0.22%
2019/12/13	7	17.97	0	0.00	17.85	7	1,341	0.52%
2019/12/09	0	0.00	20	18.30	18.30	-20	1,380	-1.45%
2019/12/05	1	18.40	0	0.00	18.45	1	1,434	0.07%
2019/12/04	0	0.00	1	18.55	18.55	-1	1,445	-0.07%
2019/12/03	0	0.00	2	18.45	18.55	-2	1,491	-0.13%
2019/11/21	0	0.00	5	18.15	18.20	-5	1,999	-0.25%
2019/11/19	0	0.00	1	18.00	18.00	-1	2,106	-0.05%
2019/11/15	5	17.95	0	0.00	18.00	5	2,264	0.22%
2019/11/13	1	18.00	0	0.00	18.20	1	2,410	0.04%
2019/11/04	0	0.00	1	18.50	18.50	-1	2,910	-0.03%
2019/10/17	5	17.74	0	0.00	17.65	5	4,570	0.11%
2019/10/14	0	0.00	2	17.90	18.05	-2	4,560	-0.04%
2019/10/07	3	17.93	0	0.00	18.00	3	4,613	0.07%
2019/10/04	4	17.74	0	0.00	17.70	4	4,628	0.09%
2019/09/27	3	18.37	0	0.00	18.25	3	4,651	0.06%
2019/09/24	1	18.75	0	0.00	18.75	1	4,767	0.02%
2019/09/20	2	18.90	0	0.00	18.85	2	4,796	0.04%
2019/09/19	1	19.05	0	0.00	19.05	1	4,779	0.02%
2019/09/09	0	0.00	1	19.85	19.90	-1	4,820	-0.02%
2019/09/05	2	19.88	0	0.00	19.75	2	4,873	0.04%
2019/09/04	15	20.42	0	20.00	20.15	15	4,831	0.31%
2019/09/03	13	19.62	24	19.68	20.20	-11	4,719	-0.23%
2019/08/30	1	19.00	0	0.00	19.00	1	4,578	0.02%
2019/08/29	1	19.10	0	0.00	19.00	1	4,544	0.02%
2019/08/28	0	0.00	1	18.95	18.80	-1	4,533	-0.02%
2019/08/27	1	18.80	2	18.88	18.80	-1	4,607	-0.02%
2019/08/26	2	18.90	10	19.00	18.75	-8	4,612	-0.17%
2019/08/23	10	18.50	0	0.00	18.60	10	4,582	0.22%
2019/08/22	5	19.20	1	19.00	18.75	4	4,606	0.09%
2019/08/21	2	19.38	0	0.00	19.30	2	4,570	0.04%
2019/08/20	1	18.70	0	0.00	18.75	1	4,536	0.02%
2019/08/19	10	19.65	1	19.60	19.15	9	4,493	0.20%
2019/08/16	1	19.50	0	0.00	19.55	1	4,417	0.02%
2019/08/15	2	20.13	0	0.00	19.80	2	4,356	0.05%
2019/08/14	5	21.05	7	21.26	21.05	-2	4,292	-0.05%
2019/08/13	1	20.65	0	0.00	20.60	1	4,250	0.02%
2019/08/12	2	21.03	0	0.00	20.65	2	4,215	0.05%
2019/08/08	1	20.55	2	20.83	21.40	-1	4,184	-0.02%
2019/08/07	3	20.38	0	0.00	20.50	3	4,085	0.07%
2019/08/02	1	21.40	2	21.50	21.80	-1	3,813	-0.03%
2019/08/01	0	0.00	3	21.20	20.85	-3	3,588	-0.08%
2019/07/31	3	20.82	1	20.80	20.75	2	3,472	0.06%
2019/07/29	1	21.55	5	21.60	22.10	-4	3,295	-0.12%
2019/07/26	30	21.80	39	22.07	21.90	-9	3,167	-0.28%
2019/07/25	1	21.80	2	21.43	21.90	-1	2,829	-0.04%
2019/07/24	1	20.30	11	20.49	20.40	-10	2,501	-0.40%
2019/07/10	0	0.00	4	19.25	19.25	-4	1,967	-0.20%
2019/07/08	0	0.00	1	19.15	19.15	-1	1,907	-0.05%
2019/07/05	0	0.00	4	19.19	19.25	-4	1,893	-0.21%
2019/07/02	1	18.90	14	19.10	19.10	-13	1,787	-0.73%
2019/06/27	2	18.35	0	0.00	18.40	2	1,678	0.12%
2019/06/26	2	18.25	0	0.00	18.35	2	1,659	0.12%
2019/06/13	0	0.00	12	18.27	18.40	-12	1,370	-0.88%
2019/06/10	2	17.85	0	0.00	17.80	2	1,310	0.15%
2019/06/05	0	0.00	10	18.10	18.20	-10	1,250	-0.80%
2019/06/04	0	0.00	22	17.98	18.00	-22	1,236	-1.78%
2019/06/03	1	18.30	0	0.00	17.85	1	1,208	0.08%
2019/05/31	12	18.68	0	0.00	18.85	12	1,114	1.08%
2019/05/30	11	18.80	0	0.00	18.85	11	1,052	1.05%
2019/05/27	0	0.00	2	18.00	18.05	-2	905	-0.22%
2019/05/24	1	17.80	3	17.70	17.90	-2	854	-0.23%
2019/05/23	0	0.00	2	17.50	17.60	-2	823	-0.24%
2019/05/16	0	0.00	1	17.00	17.05	-1	727	-0.14%
2019/05/03	0	0.00	4	16.60	16.55	-4	650	-0.61%
2019/04/11	2	16.15	0	0.00	16.25	2	525	0.38%
2019/04/09	2	16.05	0	0.00	16.00	2	513	0.39%
2019/03/13	0	0.00	10	16.05	15.95	-10	475	-2.10%
2019/02/27	1	16.15	0	0.00	15.95	1	529	0.19%
2019/02/26	0	0.00	3	16.20	16.25	-3	511	-0.59%
2019/02/21	10	16.30	0	0.00	16.40	10	504	1.98%
2018/11/21	3	15.50	0	0.00	15.50	3	876	0.34%
2018/11/14	0	0.00	2	15.55	15.35	-2	962	-0.21%
2018/10/11	2	15.40	0	0.00	15.40	2	1,146	0.17%
2018/09/20	1	16.70	0	0.00	16.65	1	1,287	0.08%
2018/09/11	0	0.00	30	16.85	16.90	-30	1,325	-2.26%
2018/09/10	0	0.00	1	16.80	16.80	-1	1,323	-0.08%
2018/08/22	0	0.00	5	17.30	17.20	-5	1,339	-0.37%
2018/08/21	0	0.00	1	17.30	17.30	-1	1,318	-0.08%
2018/08/20	0	0.00	65	16.85	16.90	-65	1,294	-5.02%
2018/08/07	13	16.85	0	0.00	16.85	13	1,336	0.97%
2018/08/02	11	16.75	1	16.75	16.70	10	1,370	0.73%
2018/07/25	15	16.70	0	0.00	16.65	15	1,362	1.10%
2018/07/18	20	17.00	0	0.00	17.10	20	1,319	1.52%
2018/07/17	15	16.95	1	17.10	17.15	14	1,292	1.08%
2018/07/11	10	16.75	0	0.00	16.80	10	1,211	0.83%
2018/06/22	0	0.00	1	16.65	16.55	-1	1,323	-0.08%
2018/06/07	0	0.00	1	16.80	16.75	-1	1,501	-0.07%
2018/06/04	2	16.63	0	0.00	16.60	2	1,558	0.13%
2018/05/24	1	16.45	0	0.00	16.40	1	1,598	0.06%
2018/05/23	1	16.40	0	0.00	16.40	1	1,608	0.06%
2018/05/18	4	16.51	0	0.00	16.60	4	1,610	0.25%
2018/05/17	1	16.55	0	0.00	16.55	1	1,629	0.06%
2018/05/15	1	16.70	0	0.00	16.50	1	1,604	0.06%
2018/04/26	1	17.25	1	17.10	17.00	0	1,812	0.00%
2018/04/17	2	17.13	0	0.00	17.05	2	1,940	0.10%
2018/04/16	1	17.10	0	0.00	17.10	1	1,970	0.05%
2018/04/13	7	16.99	0	0.00	17.25	7	2,008	0.35%
2018/04/12	1	17.45	0	0.00	17.30	1	1,976	0.05%
2018/04/11	2	17.50	5	17.55	17.50	-3	2,003	-0.15%
2018/04/02	0	0.00	2	18.00	18.05	-2	2,168	-0.09%
2018/03/21	22	18.10	0	0.00	18.15	22	2,186	1.01%
2018/03/15	2	17.90	0	0.00	17.85	2	2,191	0.09%
2018/02/23	1	18.25	1	18.25	18.10	0	3,173	0.00%
2018/02/21	1	18.05	1	18.20	18.15	0	3,239	0.00%
2018/02/12	1	17.55	0	0.00	17.60	1	3,231	0.03%
2018/02/09	1	17.40	0	0.00	17.65	1	3,225	0.03%
2018/02/07	1	17.85	0	0.00	17.80	1	3,250	0.03%
2018/02/06	2	17.50	0	0.00	17.25	2	3,230	0.06%
2018/01/31	4	18.48	1	18.50	18.60	3	3,128	0.10%
2018/01/30	1	18.75	0	0.00	18.80	1	3,123	0.03%
2018/01/26	6	18.94	0	0.00	18.90	6	3,131	0.19%
2018/01/23	4	19.16	0	0.00	19.20	4	3,105	0.13%
2018/01/22	4	19.55	0	0.00	19.45	4	3,086	0.13%
2018/01/18	0	0.00	1	19.90	19.85	-1	3,078	-0.03%
2018/01/16	2	19.70	2	19.85	19.85	0	3,140	0.00%
2018/01/11	0	0.00	1	20.05	19.90	-1	3,369	-0.03%
2018/01/10	3	19.88	2	20.05	19.90	1	3,335	0.03%
2018/01/09	0	0.00	3	20.00	19.95	-3	3,311	-0.09%
2018/01/08	0	0.00	10	19.79	19.65	-10	3,293	-0.30%
2018/01/05	3	19.65	5	19.78	19.75	-2	3,296	-0.06%
2018/01/04	3	19.42	5	19.40	19.45	-2	3,285	-0.06%
2018/01/03	6	19.66	2	20.03	19.60	4	3,300	0.12%
2018/01/02	20	19.88	38	19.76	19.85	-18	3,233	-0.56%