萬海 (2615)-統一-新竹券商分點個股進出

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
82.2
漲跌
▲2.6
漲幅
+3.27%
成交量
14,063張
產業
上市航運類股
2388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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/12/17	1	81.40	42	81.66	82.20	-41	39,561	-0.10%
2024/12/16	53.2	80.43	8	81.05	79.60	45.2	39,607	0.11%
2024/12/13	6	82.45	3	83.17	82.20	3	39,400	0.01%
2024/12/12	22.2	82.35	15	82.27	81.70	7.2	39,349	0.02%
2024/12/11	23.1	83.83	4	84.05	82.90	19.1	39,300	0.05%
2024/12/10	33.3	85.15	11	85.06	84.50	22.3	39,332	0.06%
2024/12/09	102.1	87.44	83.1	87.63	86.10	19	39,141	0.05%	大買/
2024/12/06	14.1	84.11	4.1	85.23	84.00	10.1	38,433	0.03%
2024/12/05	18.2	85.15	8	85.20	84.20	10.2	38,372	0.03%
2024/12/04	16.1	85.36	16	85.77	86.30	0.1	38,376	0.00%
2024/12/03	28.2	86.09	45	85.68	86.10	-16.8	38,502	-0.04%
2024/12/02	14	83.89	10	84.38	83.40	4	38,342	0.01%
2024/11/29	23	83.43	1.2	84.83	83.00	21.8	38,473	0.06%
2024/11/28	22.1	84.22	1	85.49	83.80	21.1	38,680	0.05%
2024/11/27	72.5	86.18	28	86.98	84.50	44.5	38,470	0.12%
2024/11/26	15	90.23	6.1	90.92	89.70	9	37,910	0.02%
2024/11/25	88.1	92.06	30	91.45	90.70	58	37,921	0.15%
2024/11/22	61	94.00	43	93.36	93.60	18	37,730	0.05%
2024/11/21	76.4	96.46	84.3	96.61	95.80	-7.9	37,298	-0.02%
2024/11/20	85	94.60	105.2	95.36	94.80	-20.2	36,322	-0.06%	大賣/
2024/11/19	25	92.36	38	92.81	93.30	-13	35,041	-0.04%
2024/11/18	38.1	91.46	39	92.25	90.90	-0.9	34,756	0.00%
2024/11/15	27	91.65	21	92.22	90.50	6	34,624	0.02%
2024/11/14	23	90.43	18	90.89	89.80	5	34,403	0.01%
2024/11/13	20.1	91.42	8	91.90	90.60	12.1	34,579	0.03%
2024/11/12	46	93.16	30	94.57	91.30	16	34,754	0.05%
2024/11/11	34.1	94.12	21	93.88	94.30	13.1	34,807	0.04%
2024/11/08	45	93.98	112.1	95.25	93.70	-67.1	34,755	-0.19%	大賣/
2024/11/07	27.1	90.75	28	91.91	91.80	-1	34,903	0.00%
2024/11/06	26	93.96	18	94.96	93.60	8	34,962	0.02%
2024/11/05	37	93.29	51.1	94.18	94.70	-14.1	35,337	-0.04%
2024/11/04	39	94.15	22	93.43	89.80	17	34,898	0.05%
2024/11/01	80	92.04	36.6	91.70	94.20	43.4	33,867	0.13%
2024/10/30	2	86.10	9	87.02	85.70	-7	33,326	-0.02%
2024/10/29	4	86.88	0	0.00	85.70	4	33,492	0.01%
2024/10/28	18	87.59	7	88.01	88.60	11	33,530	0.03%
2024/10/25	3	86.67	3	87.07	86.90	0	33,429	0.00%
2024/10/24	4	86.08	4	86.90	86.00	0	33,446	0.00%
2024/10/23	3	87.93	2	88.40	87.70	1	33,445	0.00%
2024/10/22	17	88.48	11.5	89.52	87.60	5.5	33,552	0.02%
2024/10/21	3	87.47	17	87.41	87.90	-14	33,427	-0.04%
2024/10/18	2	85.40	1	85.30	85.30	1	33,412	0.00%
2024/10/17	6	86.18	26.1	85.57	86.40	-20.1	33,275	-0.06%
2024/10/16	50.2	81.91	13	83.93	82.20	37.2	32,997	0.11%
2024/10/15	8	81.71	0	0.00	81.10	8	33,039	0.02%
2024/10/14	11.4	82.83	1	82.10	82.00	10.4	33,346	0.03%
2024/10/11	14	84.10	2	83.00	83.00	12	33,454	0.04%
2024/10/09	9.2	83.21	4	83.85	83.00	5.2	33,604	0.02%
2024/10/08	17	85.39	3	85.60	85.50	14	33,639	0.04%
2024/10/07	18.6	86.13	5.1	86.51	85.70	13.5	33,858	0.04%
2024/10/04	37.5	89.60	0	0.00	89.30	37.5	33,872	0.11%
2024/10/01	40	101.00	91.1	100.21	99.20	-51.1	33,637	-0.15%
2024/09/30	135	98.97	45.8	100.12	98.00	89.2	32,958	0.27%	大買/
2024/09/27	33	105.06	77.1	104.48	107.50	-44.1	32,265	-0.14%
2024/09/26	40.5	103.01	66.1	103.32	102.00	-25.6	31,422	-0.08%
2024/09/25	48.1	94.82	72.2	95.68	99.70	-24	30,038	-0.08%
2024/09/24	26	88.67	48.1	88.52	90.70	-22.1	27,949	-0.08%
2024/09/23	2	82.45	3	82.43	82.50	-1	26,876	0.00%
2024/09/20	1	80.20	2	81.70	81.10	-1	27,305	0.00%
2024/09/19	1	80.10	8	80.71	81.00	-7	28,026	-0.02%
2024/09/18	0	0.00	6	80.03	80.50	-6	28,900	-0.02%
2024/09/16	1	78.10	11	78.34	78.30	-10	30,633	-0.03%
2024/09/13	1	78.90	2	79.00	79.20	-1	31,476	0.00%
2024/09/12	1	78.90	11.2	78.61	77.70	-10.2	32,673	-0.03%
2024/09/11	0	0.00	16	77.01	76.80	-16	33,220	-0.05%
2024/09/10	13	74.55	2	75.20	74.10	11	34,500	0.03%
2024/09/09	19	75.86	12	75.60	75.20	7	35,508	0.02%
2024/09/06	1	78.20	5	78.34	78.20	-4	36,148	-0.01%
2024/09/05	1	79.50	2	79.70	78.80	-1	37,345	0.00%
2024/09/04	13.2	76.94	12	78.48	78.70	1.2	39,131	0.00%
2024/09/03	11	79.59	2	80.50	79.50	9	40,875	0.02%
2024/09/02	20	80.61	15.2	81.76	79.50	4.8	43,141	0.01%
2024/08/30	13	80.91	34.1	81.43	82.90	-21.1	43,791	-0.05%
2024/08/29	1	78.20	10	78.50	79.20	-9	43,678	-0.02%
2024/08/28	4	77.90	2	78.40	78.10	2	45,476	0.00%
2024/08/27	29	78.26	6	78.95	78.30	23	45,817	0.05%
2024/08/26	36	80.81	34	81.15	79.90	2	45,676	0.00%
2024/08/23	4	79.90	11	80.13	79.50	-7	45,635	-0.02%
2024/08/22	3	80.00	3	80.07	79.70	0	45,927	0.00%
2024/08/21	3	79.00	4	80.28	80.40	-1	46,209	0.00%
2024/08/20	15	79.70	2	80.15	79.20	13	46,217	0.03%
2024/08/19	15	80.29	3	80.47	79.50	12	46,054	0.03%
2024/08/16	13	80.12	20	80.88	80.80	-7	45,967	-0.02%
2024/08/15	3	79.80	39	80.17	80.40	-36	45,678	-0.08%
2024/08/14	7	78.66	2	78.00	77.70	5	45,246	0.01%
2024/08/13	58	79.72	5	79.50	79.10	53	44,815	0.12%
2024/08/12	4	81.00	28.1	81.88	82.50	-24.1	44,178	-0.05%
2024/08/09	28	79.96	20	81.01	77.20	8	45,149	0.02%
2024/08/08	36	80.64	10	79.67	78.80	26	49,084	0.05%
2024/08/07	38	82.08	55	81.94	84.20	-17	50,537	-0.03%
2024/08/06	77	79.49	96.1	79.42	79.60	-19	51,107	-0.04%
2024/08/05	19	75.95	12	76.92	75.00	7	51,191	0.01%
2024/08/02	43	80.87	40.2	80.93	79.70	2.8	51,118	0.01%
2024/08/01	10	79.92	20.4	79.71	79.70	-10.4	50,658	-0.02%
2024/07/31	4.5	77.74	21	77.58	77.90	-16.5	50,404	-0.03%
2024/07/30	8	74.99	13	74.45	76.20	-5	50,310	-0.01%
2024/07/29	0	0.00	3	73.70	72.90	-3	50,441	-0.01%
2024/07/26	1	71.90	0	0.00	73.90	1	50,553	0.00%
2024/07/23	1	73.80	8.2	73.34	74.20	-7.2	50,717	-0.01%
2024/07/22	22.2	70.09	14	70.32	71.00	8.2	50,851	0.02%
2024/07/19	2.9	71.82	5	72.34	71.10	-2.1	50,442	0.00%
2024/07/18	4	73.90	5	74.04	74.00	-1	50,132	0.00%
2024/07/17	9.3	74.27	0	73.10	73.50	9.3	49,984	0.02%
2024/07/16	18	77.27	21	78.01	75.10	-3	49,777	-0.01%
2024/07/15	3	76.53	8	75.86	77.90	-5	49,553	-0.01%
2024/07/12	4	75.83	1	76.40	76.40	3	49,136	0.01%
2024/07/11	23	77.28	18.1	78.39	77.30	4.9	48,805	0.01%
2024/07/10	18.1	77.13	6	78.00	76.10	12.1	48,607	0.02%
2024/07/09	65	77.99	26	76.91	77.20	39	48,258	0.08%
2024/07/08	19.7	77.39	17.1	78.15	78.00	2.6	47,642	0.01%
2024/07/05	8.4	83.73	5.5	84.39	83.70	2.9	46,700	0.01%
2024/07/04	4.2	86.93	20	86.90	86.40	-15.8	46,213	-0.03%
2024/07/03	6.2	87.24	10	88.29	87.60	-3.8	45,858	-0.01%
2024/07/02	9.1	84.68	14	85.27	84.80	-4.9	45,291	-0.01%
2024/07/01	33.5	86.66	16.2	87.30	86.00	17.3	44,799	0.04%
2024/06/28	4	89.45	14	89.16	88.60	-10	44,030	-0.02%
2024/06/27	35.1	89.93	34	89.51	89.20	1.1	43,631	0.00%
2024/06/26	39.1	90.03	16	90.39	89.00	23.1	43,091	0.05%
2024/06/25	6.1	90.05	40.3	90.75	91.70	-34.2	42,423	-0.08%
2024/06/24	60.6	89.57	19	89.78	88.80	41.6	41,532	0.10%
2024/06/21	87.6	95.42	120.5	95.05	92.30	-32.9	40,591	-0.08%	大賣/
2024/06/20	3.1	91.88	2	92.55	92.10	1.1	38,643	0.00%
2024/06/19	30.4	91.77	42.4	92.71	90.00	-12.1	37,771	-0.03%
2024/06/18	42.1	90.06	35.2	89.41	88.80	6.9	36,480	0.02%
2024/06/17	86.1	90.93	64	90.09	89.10	22.1	35,801	0.06%
2024/06/14	22.7	86.65	23.6	90.91	92.80	-0.9	34,396	0.00%
2024/06/13	9.4	85.56	9	85.13	84.40	0.3	33,344	0.00%
2024/06/12	29.9	84.38	40	85.43	83.00	-10.1	32,877	-0.03%
2024/06/11	35.8	93.24	30.2	90.74	88.20	5.5	31,780	0.02%
2024/06/07	76.9	98.17	162.2	99.69	96.20	-85.4	29,937	-0.29%	大賣/
2024/06/06	73.7	93.47	72.3	93.91	96.80	1.4	27,958	0.01%
2024/06/05	22	85.91	61.1	86.75	88.00	-39.1	25,592	-0.15%
2024/06/04	31	80.09	11	80.21	80.00	20	24,729	0.08%
2024/06/03	120.8	78.09	120.1	77.92	82.00	0.8	24,299	0.00%	大買/大賣/
2024/05/31	99	80.94	99	81.81	79.70	0	22,456	0.00%
2024/05/30	21	87.05	17	84.71	87.50	4	22,077	0.02%
2024/05/29	41.2	88.22	34	88.77	85.60	7.2	21,953	0.03%
2024/05/28	50.1	85.51	97.2	85.47	87.00	-47.1	21,736	-0.22%
2024/05/27	41.1	78.02	38.1	79.78	82.10	3	21,665	0.01%
2024/05/24	15	74.55	33	74.60	74.90	-18	21,326	-0.08%
2024/05/23	34	70.86	3	71.47	71.10	31	21,128	0.15%
2024/05/22	34	70.18	33	70.55	71.20	1	21,144	0.00%
2024/05/21	31	69.25	4	69.43	68.80	27	21,103	0.13%
2024/05/20	1	70.50	3	69.87	70.80	-2	21,096	-0.01%
2024/05/17	69.2	69.94	16	70.53	70.00	53.2	21,037	0.25%
2024/05/16	6	70.83	15	70.68	71.90	-9	20,902	-0.04%
2024/05/15	123	69.54	155.3	69.35	70.50	-32.3	20,605	-0.16%	大買/大賣/
2024/05/14	287.1	71.96	242	71.89	68.40	45.1	19,005	0.24%	大買/大賣/
2024/05/13	61	69.01	69.1	68.44	70.10	-8.1	13,910	-0.06%
2024/05/10	63	61.94	80.3	62.83	63.80	-17.3	11,861	-0.15%
2024/05/09	10	56.11	53	57.45	58.00	-43	10,361	-0.42%
2024/05/08	5	52.60	33	52.78	52.80	-28	9,418	-0.30%
2024/05/07	1	51.10	6	51.05	50.80	-5	8,781	-0.06%
2024/05/06	1	49.15	2	50.10	49.80	-1	8,545	-0.01%
2024/05/03	1	49.50	1	49.95	49.40	0	8,490	0.00%
2024/05/02	27	50.66	1	52.30	49.40	26	8,400	0.31%
2024/04/30	6	48.92	26	50.34	50.70	-20	7,939	-0.25%
2024/04/29	17	49.56	40	49.91	49.55	-23	7,708	-0.30%
2024/04/26	4	49.13	8	47.45	48.35	-4	7,407	-0.05%
2024/04/25	1	45.05	0	0.00	45.50	1	7,008	0.01%
2024/04/24	1	44.90	4	45.48	45.45	-3	7,132	-0.04%
2024/04/23	0	0.00	10	44.55	44.95	-10	7,199	-0.14%
2024/04/22	4	44.20	5	44.59	43.85	-1	7,263	-0.01%
2024/04/19	1	42.90	4	43.31	43.25	-3	7,188	-0.04%
2024/04/18	10	43.05	3	42.85	42.90	7	7,189	0.10%
2024/04/16	3	44.12	0	0.00	42.90	3	7,492	0.04%
2024/04/15	3	44.80	2	45.25	45.10	1	7,909	0.01%
2024/04/12	2	44.65	0	0.00	45.00	2	8,164	0.02%
2024/04/11	0	0.00	25	45.09	44.80	-25	8,591	-0.29%
2024/04/10	1	44.50	2.3	44.47	44.50	-1.3	9,432	-0.01%
2024/04/09	0	0.00	11	44.94	44.95	-11	9,660	-0.11%
2024/04/03	8	43.66	0	0.00	43.65	8	10,191	0.08%
2024/04/02	4	44.09	0	0.00	44.05	4	10,328	0.04%
2024/04/01	2	44.20	0	0.00	44.55	2	10,619	0.02%
2024/03/29	2	44.10	0	0.00	44.10	2	11,020	0.02%
2024/03/27	5	44.65	0	0.00	44.45	5	13,593	0.04%
2024/03/26	11	44.31	0	0.00	44.55	11	14,921	0.07%
2024/03/25	0	0.00	25	45.60	45.40	-25	15,353	-0.16%
2024/03/22	27	44.40	0	0.00	45.30	27	16,105	0.17%
2024/03/21	2	45.10	0	0.00	45.10	2	16,959	0.01%
2024/03/20	20	45.00	0	0.00	45.00	20	17,230	0.12%
2024/03/15	67	44.54	87	44.91	46.45	-20	17,778	-0.11%
2024/03/14	9	47.23	0	0.00	47.10	9	17,606	0.05%
2024/03/13	2.1	49.35	7	49.36	49.00	-5	17,484	-0.03%
2024/03/12	5	49.56	0	0.00	49.45	5	17,429	0.03%
2024/03/08	0	0.00	1	48.80	48.65	-1	17,905	-0.01%
2024/03/06	9	48.47	2	48.90	48.40	7	18,390	0.04%
2024/03/05	6	49.72	1	49.55	49.35	5	18,379	0.03%
2024/03/04	2	49.15	1	49.60	49.65	1	18,350	0.01%
2024/03/01	18	49.79	15	49.40	49.90	3	18,376	0.02%
2024/02/29	16	49.78	31	50.34	50.40	-15	18,247	-0.08%
2024/02/27	11	48.34	0	0.00	48.10	11	17,884	0.06%
2024/02/26	0	0.00	2	48.95	48.80	-2	17,833	-0.01%
2024/02/23	3	49.95	0	0.00	49.65	3	17,845	0.02%
2024/02/22	0	0.00	6	50.10	50.00	-6	17,821	-0.03%
2024/02/21	1	49.00	0	0.00	49.00	1	17,723	0.01%
2024/02/20	3	48.42	0	0.00	48.65	3	17,675	0.02%
2024/02/19	0	0.00	8	47.35	47.90	-8	17,664	-0.05%
2024/02/16	8	47.48	0	0.00	47.30	8	17,819	0.04%
2024/02/15	6	46.63	5	47.20	47.20	1	17,961	0.01%
2024/02/05	0	0.00	4	48.00	47.75	-4	17,943	-0.02%
2024/02/02	13	48.23	0	0.00	48.20	13	17,983	0.07%
2024/02/01	2	49.60	7	49.50	49.65	-5	17,868	-0.03%
2024/01/31	2	49.08	1	49.00	48.90	1	17,839	0.01%
2024/01/30	0	0.00	1	50.00	49.45	-1	17,848	-0.01%
2024/01/29	1	49.95	14	50.04	50.00	-13	17,858	-0.07%
2024/01/26	3	49.45	25	49.57	49.75	-22	17,882	-0.12%
2024/01/25	2	49.75	0	0.00	49.75	2	17,876	0.01%
2024/01/24	2	50.90	0	0.00	50.50	2	17,811	0.01%
2024/01/23	1	50.20	0	0.00	50.20	1	17,846	0.01%
2024/01/22	2	50.10	1	49.70	50.70	1	17,889	0.01%
2024/01/19	1	52.20	0	0.00	51.20	1	17,791	0.01%
2024/01/18	20	52.05	3	52.80	52.50	17	17,695	0.10%
2024/01/17	3	51.57	3	51.10	51.00	0	17,539	0.00%
2024/01/16	0	0.00	5	51.90	52.00	-5	17,383	-0.03%
2024/01/15	1	53.50	2	53.45	52.80	-1	17,235	-0.01%
2024/01/12	6	52.57	10	52.61	52.50	-4	17,179	-0.02%
2024/01/11	2	50.90	1	50.90	50.90	1	17,038	0.01%
2024/01/10	32	50.59	41	50.52	50.70	-9	16,960	-0.05%
2024/01/09	55	52.62	28	52.63	52.40	27	16,693	0.16%
2024/01/08	10	56.36	9	56.66	56.20	1	16,210	0.01%
2024/01/05	6	57.68	3	56.77	57.90	3	15,999	0.02%
2024/01/04	35	57.39	71	57.47	57.00	-36	15,558	-0.23%
2024/01/03	22	54.75	19	55.29	55.00	3	14,793	0.02%
2024/01/02	33	56.88	19	56.10	54.70	14	14,512	0.10%
2023/12/29	1	55.00	1	55.00	55.00	0	13,941	0.00%
2023/12/28	0	0.00	14	55.69	55.20	-14	13,906	-0.10%
2023/12/27	11	56.60	26	57.35	56.60	-15	13,795	-0.11%
2023/12/26	42	55.90	81	55.29	56.00	-39	13,532	-0.29%
2023/12/25	68.2	55.32	17	57.11	54.50	51.2	13,140	0.39%
2023/12/22	167.1	60.83	185.2	59.98	60.10	-18.1	12,342	-0.15%	大買/大賣/
2023/12/21	39	56.84	130.2	57.47	59.60	-91.2	10,570	-0.86%	大賣/
2023/12/20	20	52.54	30	53.26	54.50	-10	9,261	-0.11%
2023/12/19	125	52.93	125.6	53.32	52.30	-0.6	8,798	-0.01%	大買/大賣/
2023/12/18	38	52.17	40	52.80	52.90	-2	8,116	-0.02%
2023/12/15	7	49.94	4	50.48	50.60	3	7,335	0.04%
2023/12/14	8	49.10	0	0.00	49.05	8	7,080	0.11%
2023/12/13	17	50.96	0	0.00	50.10	17	6,925	0.25%
2023/12/12	11	52.16	2.2	53.35	51.80	8.8	7,366	0.12%
2023/12/11	2	52.45	15	52.36	52.40	-13	7,192	-0.18%
2023/12/08	1	50.70	0	0.00	51.10	1	6,988	0.01%
2023/12/07	0	0.00	2	50.40	50.10	-2	6,981	-0.03%
2023/12/06	10	50.85	3	51.20	51.30	7	6,957	0.10%
2023/12/05	9	51.30	8	51.81	52.00	1	6,865	0.01%
2023/12/04	5	51.54	3	50.70	52.50	2	6,511	0.03%
2023/12/01	0	0.00	34	47.98	48.65	-34	6,098	-0.56%
2023/11/30	21	46.86	15	47.45	46.70	6	5,955	0.10%
2023/11/28	0	0.00	3	47.03	47.00	-3	6,013	-0.05%
2023/11/27	0	0.00	3	46.15	46.00	-3	5,993	-0.05%
2023/11/24	4	45.50	0	0.00	45.50	4	5,985	0.07%
2023/11/23	4	45.64	0	0.00	45.75	4	6,051	0.07%
2023/11/22	2	45.75	0	0.00	45.65	2	6,052	0.03%
2023/11/21	1	46.70	1	46.80	46.55	0	6,010	0.00%
2023/11/20	1	47.10	0	0.00	46.95	1	6,094	0.02%
2023/11/16	10	47.30	0	0.00	47.40	10	6,207	0.16%
2023/11/15	0	0.00	51	47.38	47.85	-51	6,230	-0.82%
2023/11/14	14	46.11	1	47.00	46.10	13	6,289	0.21%
2023/11/13	1	45.30	30	45.65	45.75	-29	6,211	-0.47%
2023/11/10	6	45.18	0	0.00	45.00	6	6,230	0.10%
2023/11/09	0	0.00	7	46.42	46.35	-7	6,191	-0.11%
2023/11/08	4	46.15	0	0.00	46.10	4	6,203	0.06%
2023/11/07	10	46.49	6	46.68	46.25	4	6,245	0.06%
2023/11/06	3	46.40	0	0.00	47.45	3	6,240	0.05%
2023/11/03	10	47.40	14	47.84	47.70	-4	6,210	-0.06%
2023/11/02	0	0.00	25	46.99	47.10	-25	6,237	-0.40%
2023/11/01	5	45.85	0	0.00	46.40	5	6,246	0.08%
2023/10/31	9	47.10	0	0.00	46.20	9	6,272	0.14%
2023/10/30	4	45.91	1	46.80	47.45	3	6,225	0.05%
2023/10/27	0	0.00	4	45.48	45.50	-4	6,150	-0.07%
2023/10/26	1	44.20	2	44.98	44.70	-1	6,218	-0.02%
2023/10/25	6	44.74	0	0.00	44.75	6	6,288	0.10%
2023/10/24	1	44.45	0	0.00	44.60	1	6,340	0.02%
2023/10/23	2	44.65	0	0.00	44.50	2	6,394	0.03%
2023/10/19	10	45.50	0	0.00	45.60	10	6,456	0.15%
2023/10/18	0	0.00	2	44.75	44.85	-2	6,467	-0.03%
2023/10/17	2	44.80	2	45.05	44.70	0	6,481	0.00%
2023/10/16	2	44.03	10	44.32	45.00	-8	6,549	-0.12%
2023/10/13	27	44.64	0	0.00	44.25	27	6,610	0.41%
2023/10/12	5	45.50	1	45.80	45.65	4	6,579	0.06%
2023/10/11	14	45.29	4.3	45.86	45.25	9.7	6,647	0.15%
2023/10/06	2	46.85	2	47.25	46.95	0	6,776	0.00%
2023/10/04	2	45.58	8	46.28	46.35	-6	6,971	-0.09%
2023/10/03	18	46.59	0	0.00	46.00	18	7,134	0.25%
2023/10/02	5	47.53	0	0.00	47.35	5	7,230	0.07%
2023/09/28	4	48.53	0	0.00	48.30	4	7,291	0.05%
2023/09/27	10	49.05	10	49.45	48.40	0	7,636	0.00%
2023/09/26	4	49.00	0	0.00	48.70	4	8,660	0.05%
2023/09/25	10	49.15	4	49.35	49.20	6	9,197	0.07%
2023/09/22	0	0.00	33	49.50	49.50	-33	9,463	-0.35%
2023/09/21	24	50.58	27	50.51	49.80	-3	9,532	-0.03%
2023/09/20	0	0.00	2	51.90	51.30	-2	9,490	-0.02%
2023/09/19	0	0.00	10	50.93	50.50	-10	9,382	-0.11%
2023/09/18	0	0.00	2	50.70	50.90	-2	9,376	-0.02%
2023/09/15	26	50.72	47	51.02	50.60	-21	9,386	-0.22%
2023/09/14	6	48.46	8	48.18	48.85	-2	8,722	-0.02%
2023/09/13	1	46.20	2	46.40	46.65	-1	8,628	-0.01%
2023/09/12	0	0.00	1	46.65	46.80	-1	8,725	-0.01%
2023/09/11	0	0.00	1	46.05	46.00	-1	8,719	-0.01%
2023/09/07	7	45.91	0	0.00	45.65	7	8,817	0.08%
2023/09/06	2	46.55	2	46.20	46.30	0	8,880	0.00%
2023/09/05	0	0.00	1	47.15	47.30	-1	8,935	-0.01%
2023/09/04	1	46.60	1	46.30	46.50	0	9,162	0.00%
2023/09/01	2	44.98	1	45.10	44.90	1	9,167	0.01%
2023/08/31	2	45.60	0	0.00	45.30	2	9,261	0.02%
2023/08/30	1	45.75	0	0.00	45.85	1	9,242	0.01%
2023/08/29	11	45.44	17	45.43	45.35	-6	9,324	-0.06%
2023/08/28	2	46.00	5	46.07	46.10	-3	9,394	-0.03%
2023/08/25	12	45.99	2	46.20	45.90	10	9,499	0.11%
2023/08/24	23.1	46.35	26.2	46.23	46.00	-3.1	9,566	-0.03%
2023/08/23	27	47.94	0	0.00	47.55	27	9,478	0.28%
2023/08/21	3	49.33	0	0.00	49.30	3	9,449	0.03%
2023/08/18	5	50.38	0	0.00	50.50	5	9,404	0.05%
2023/08/17	3	47.50	4	46.23	47.90	-1	9,202	-0.01%
2023/08/16	6	47.57	15	47.72	47.60	-9	9,232	-0.10%
2023/08/15	10	48.96	0	0.00	49.00	10	9,236	0.11%
2023/08/14	0	0.00	18	49.96	49.50	-18	9,286	-0.19%
2023/08/11	2	50.30	3	50.20	50.60	-1	9,367	-0.01%
2023/08/10	0	0.00	1	50.10	50.10	-1	9,379	-0.01%
2023/08/09	10	50.00	0.1	50.50	50.10	9.9	9,428	0.10%
2023/08/08	5	50.18	0	0.00	50.10	5	9,472	0.05%
2023/08/04	0	0.00	2	51.30	51.60	-2	9,661	-0.02%
2023/08/02	2	50.60	1	51.40	51.10	1	9,689	0.01%
2023/08/01	0	0.00	28	51.19	51.10	-28	9,706	-0.29%
2023/07/31	30	50.77	0	0.00	50.40	30	9,784	0.31%
2023/07/28	2.1	51.07	4	51.20	51.80	-1.9	9,824	-0.02%
2023/07/27	0	0.00	1	50.40	50.40	-1	9,917	-0.01%
2023/07/26	14	49.81	17	50.00	49.45	-3	9,944	-0.03%
2023/07/25	2.2	49.26	0.3	49.20	49.20	1.9	9,972	0.02%
2023/07/24	1	49.45	11.2	49.30	49.30	-10.2	10,070	-0.10%
2023/07/21	2	50.90	0	0.00	50.90	2	10,120	0.02%
2023/07/20	0	0.00	3	51.40	51.90	-3	10,171	-0.03%
2023/07/19	5	50.58	3	51.20	50.90	2	10,214	0.02%
2023/07/18	8	50.91	4	51.40	50.40	4	10,362	0.04%
2023/07/17	1	50.70	3	51.00	51.00	-2	10,322	-0.02%
2023/07/14	5.4	50.45	4.8	50.47	50.40	0.7	10,323	0.01%
2023/07/13	40.3	50.08	0	0.00	49.30	40.3	10,335	0.39%
2023/07/12	13	52.05	24	51.93	51.60	-11	10,261	-0.11%
2023/07/11	6	53.57	0	0.00	53.60	6	10,245	0.06%
2023/07/10	26.2	55.16	7	53.71	53.60	19.2	10,259	0.19%
2023/07/07	3.1	56.54	2	56.40	56.70	1.1	10,090	0.01%
2023/07/05	0	0.00	2	57.95	57.70	-2	9,939	-0.02%
2023/07/04	41.2	60.36	40	61.39	57.30	1.2	9,675	0.01%
2023/07/03	21.3	58.13	56.4	57.98	58.90	-35.1	8,716	-0.40%
2023/06/30	4	57.93	5	58.68	59.00	-1	8,216	-0.01%
2023/06/29	32	57.62	17.8	57.65	57.30	14.2	7,941	0.18%
2023/06/28	7	58.23	8	58.23	58.40	-1	7,880	-0.01%
2023/06/27	8	58.70	3	58.70	58.80	5	7,873	0.06%
2023/06/26	6.1	59.20	2	59.55	58.80	4.1	7,871	0.05%
2023/06/21	47	59.69	31	59.58	60.20	16	7,865	0.20%
2023/06/20	3	61.20	14	61.53	61.00	-11	7,836	-0.14%
2023/06/19	66	61.63	5	61.68	61.10	61	7,892	0.77%
2023/06/16	0	0.00	22.3	62.41	62.60	-22.3	7,918	-0.28%
2023/06/15	3	61.83	0	0.00	61.70	3	7,940	0.04%
2023/06/14	3	62.30	3	62.80	62.20	0	8,067	0.00%
2023/06/13	1	61.70	1	62.50	61.80	0	8,375	0.00%
2023/06/12	1	60.90	4	61.68	62.10	-3	8,862	-0.03%
2023/06/08	1	61.70	6.7	61.54	61.50	-5.7	9,687	-0.06%
2023/06/07	1	59.40	1	60.00	59.80	0	9,917	0.00%
2023/06/06	0	0.00	5	59.16	59.50	-5	9,925	-0.05%
2023/06/05	1	58.00	1	58.40	58.00	0	9,958	0.00%
2023/06/02	2	58.00	2	57.90	58.10	0	10,005	0.00%
2023/06/01	33	57.03	30	56.93	57.10	3	10,059	0.03%
2023/05/31	4	58.53	1	58.00	58.00	3	10,104	0.03%
2023/05/30	12	59.28	0	0.00	58.70	12	10,281	0.12%
2023/05/29	0	0.00	3	59.83	60.00	-3	10,361	-0.03%
2023/05/26	3	58.83	1	59.50	58.90	2	10,595	0.02%
2023/05/25	14	59.33	15	59.40	58.70	-1	10,907	-0.01%
2023/05/24	0.1	60.10	0	0.00	60.10	0.1	11,227	0.00%
2023/05/23	2	60.25	22	60.60	60.10	-20	11,458	-0.17%
2023/05/22	25	60.16	2	60.80	60.20	23	11,482	0.20%
2023/05/19	0	0.00	3	60.40	60.30	-3	11,432	-0.03%
2023/05/18	5	59.72	0	0.00	59.60	5	11,369	0.04%
2023/05/17	1	59.50	3	60.27	60.20	-2	11,390	-0.02%
2023/05/16	1	59.60	0	0.00	59.60	1	11,367	0.01%
2023/05/15	1	58.20	4	59.83	60.20	-3	11,413	-0.03%
2023/05/11	7.1	59.70	2	59.40	59.10	5.1	11,447	0.04%
2023/05/10	0	0.00	7	61.40	61.60	-7	11,368	-0.06%
2023/05/09	1	60.50	6	60.12	60.20	-5	11,394	-0.04%
2023/05/08	0	59.60	2	59.70	59.40	-2	11,536	-0.02%
2023/05/05	3	59.57	0	0.00	59.50	3	11,898	0.03%
2023/05/04	2	60.35	0	0.00	60.10	2	11,984	0.02%
2023/05/03	14	60.96	0	0.00	60.50	14	12,004	0.12%
2023/05/02	6	63.23	2	63.70	63.20	4	11,970	0.03%
2023/04/28	0	0.00	1	65.10	65.00	-1	12,084	-0.01%
2023/04/27	1.1	63.45	0	0.00	63.70	1.1	12,176	0.01%
2023/04/26	3	63.70	5	63.72	63.70	-2	12,253	-0.02%
2023/04/25	4	64.05	1	64.30	64.20	3	12,258	0.02%
2023/04/21	9.1	65.98	1	65.00	65.00	8.1	12,497	0.06%
2023/04/20	2	67.85	2	68.70	67.70	0	12,473	0.00%
2023/04/19	1	68.80	1	69.40	68.00	0	12,630	0.00%
2023/04/18	7	69.70	10	70.00	69.00	-3	12,772	-0.02%
2023/04/17	5	70.74	10.1	70.73	70.50	-5.1	12,889	-0.04%
2023/04/14	1	69.80	0	0.00	69.90	1	13,041	0.01%
2023/04/13	2.1	68.33	5.1	68.50	68.50	-3	13,235	-0.02%
2023/04/10	2	69.00	0	0.00	68.80	2	14,135	0.01%
2023/04/07	0	0.00	2	69.45	69.40	-2	14,505	-0.01%
2023/04/06	5	68.40	1	68.50	67.80	4	14,953	0.03%
2023/03/31	4	68.85	2.5	68.82	68.50	1.6	15,727	0.01%
2023/03/28	3	70.70	7	69.80	69.30	-4	18,203	-0.02%
2023/03/27	6	70.22	5	69.78	69.70	1	18,992	0.01%
2023/03/24	5	70.00	0	0.00	70.50	5	19,983	0.03%
2023/03/23	1	70.10	1	69.70	69.90	0	20,125	0.00%
2023/03/22	0	0.00	3	70.40	70.40	-3	20,171	-0.01%
2023/03/21	2	69.10	0	0.00	69.00	2	20,226	0.01%
2023/03/20	2	70.00	1	70.70	69.60	1	20,233	0.00%
2023/03/17	2	68.95	2.2	68.91	69.00	-0.2	20,203	0.00%
2023/03/16	14.1	68.69	14	67.90	68.20	0.1	20,128	0.00%
2023/03/15	7	71.37	4	71.73	71.00	3	19,886	0.02%
2023/03/14	33	72.95	23	73.17	72.50	10	19,571	0.05%
2023/03/13	25	80.40	29.2	81.17	80.50	-4.2	18,898	-0.02%
2023/03/10	85	81.78	83.1	80.50	79.10	1.9	18,755	0.01%
2023/03/09	2	80.40	1	80.30	80.10	1	18,527	0.01%
2023/03/08	3	78.57	0	0.00	79.00	3	18,647	0.02%
2023/03/07	11	80.30	6.3	80.76	80.70	4.7	18,699	0.03%
2023/03/06	15	81.07	3	80.90	80.60	12	18,803	0.06%
2023/03/03	17	80.56	38	80.57	81.10	-21	19,016	-0.11%
2023/03/02	21	80.47	30	80.63	80.70	-9	19,149	-0.05%
2023/03/01	15	77.65	30	78.13	78.60	-15	18,998	-0.08%
2023/02/24	42	79.09	44	79.23	79.60	-2	18,961	-0.01%
2023/02/23	48	78.76	68.5	79.46	79.20	-20.5	18,829	-0.11%
2023/02/22	41	78.27	10	78.05	76.70	31	18,592	0.17%
2023/02/21	6.3	75.69	19.3	75.16	77.50	-13.1	18,344	-0.07%
2023/02/20	14	74.09	2	73.85	74.00	12	18,296	0.07%
2023/02/17	6.4	72.79	0	0.00	73.30	6.4	18,522	0.03%
2023/02/16	7	73.80	0	0.00	73.70	7	18,664	0.04%
2023/02/15	15	73.90	0	0.00	73.70	15	19,073	0.08%
2023/02/13	10	73.48	3.8	73.50	73.80	6.3	19,474	0.03%
2023/02/10	3	75.83	0	0.00	75.50	3	19,706	0.02%
2023/02/09	0	0.00	4	77.70	76.90	-4	20,025	-0.02%
2023/02/08	1	77.60	4.3	77.71	77.90	-3.3	20,279	-0.02%
2023/02/07	2	76.65	40	76.50	77.60	-38	20,350	-0.19%
2023/02/06	5	76.80	7	76.66	76.10	-2	20,482	-0.01%
2023/02/03	74	80.98	32	79.79	79.50	42	20,459	0.21%
2023/02/02	0	0.00	2	78.40	78.60	-2	20,220	-0.01%
2023/02/01	1	76.80	0	0.00	76.70	1	20,217	0.00%
2023/01/31	1	76.10	14.7	76.06	75.90	-13.7	20,313	-0.07%
2023/01/30	1	73.80	6	74.85	75.60	-5	20,414	-0.02%
2023/01/17	2	73.85	25	73.74	73.60	-23	20,433	-0.11%
2023/01/16	51	73.59	3	74.10	73.70	48	20,475	0.23%
2023/01/13	55	74.24	7	74.46	74.50	48	20,424	0.24%
2023/01/12	88.1	74.77	45	75.42	74.10	43.1	20,536	0.21%
2023/01/11	19	76.56	22	77.52	76.10	-3	20,473	-0.01%
2023/01/10	32	77.42	24	78.10	76.50	8	20,444	0.04%
2023/01/09	3	77.53	0.2	77.20	77.50	2.9	20,639	0.01%
2023/01/06	23	76.47	8	76.74	77.80	15	20,709	0.07%
2023/01/05	14	78.16	42	78.15	77.10	-28	20,762	-0.13%
2023/01/04	77	77.59	143	78.81	77.10	-66	20,903	-0.32%	大賣/
2023/01/03	69	80.02	21	81.24	79.20	48	20,825	0.23%
2022/12/30	3	80.40	44	80.47	80.10	-41	20,753	-0.20%
2022/12/29	123	79.18	4	79.43	79.20	119	20,637	0.58%	大買/鉅額交易
2022/12/28	88	80.82	64.3	80.66	79.00	23.7	20,583	0.12%
2022/12/27	5	83.62	2	83.40	82.10	3	20,463	0.01%
2022/12/26	77.2	83.86	70	83.86	82.40	7.2	20,553	0.03%
2022/12/23	110	85.30	102	85.72	86.20	8	20,344	0.04%	大買/大賣/
2022/12/22	68.2	84.58	51	84.45	87.20	17.2	19,732	0.09%
2022/12/21	41.1	78.80	93	79.16	79.80	-51.9	18,579	-0.28%
2022/12/20	64	76.92	55	78.08	76.70	9	18,285	0.05%
2022/12/19	61	79.00	5	79.64	76.20	56	18,086	0.31%
2022/12/16	22	77.47	46.3	78.55	78.80	-24.3	17,509	-0.14%
2022/12/15	11	71.28	6	72.18	72.50	5	16,827	0.03%
2022/12/14	2	69.35	2	70.20	70.70	0	17,223	0.00%
2022/12/13	0	0.00	2.1	70.64	70.30	-2.1	17,331	-0.01%
2022/12/12	0.1	69.58	0	0.00	69.30	0.1	17,584	0.00%
2022/12/09	0	0.00	3	69.93	70.10	-3	17,814	-0.02%
2022/12/08	2	68.70	0	0.00	68.60	2	18,088	0.01%
2022/12/07	12	70.45	1	71.40	69.10	11	18,250	0.06%
2022/12/06	8.1	71.17	3	70.60	70.60	5.1	18,254	0.03%
2022/12/05	11	74.99	4	74.50	74.30	7	18,390	0.04%
2022/12/02	1	74.70	2	74.50	74.50	-1	18,584	-0.01%
2022/12/01	12	76.32	1	76.60	75.30	11	18,774	0.06%
2022/11/30	1	75.20	7.1	75.59	76.10	-6.1	18,698	-0.03%
2022/11/29	1	73.30	1	74.70	74.70	0	18,769	0.00%
2022/11/28	4	73.00	6	73.00	72.90	-2	18,998	-0.01%
2022/11/25	2.1	75.84	3.1	76.37	74.90	-1	18,973	-0.01%
2022/11/24	7	75.19	13.2	73.30	75.40	-6.2	19,000	-0.03%
2022/11/23	14	71.15	15	71.05	71.10	-1	18,785	-0.01%
2022/11/22	4	69.78	0	0.00	69.10	4	18,934	0.02%
2022/11/21	0.3	70.42	0	0.00	69.50	0.3	18,878	0.00%
2022/11/18	2	73.40	0	0.00	71.80	2	18,843	0.01%
2022/11/17	7	74.51	1	75.40	74.20	6	18,944	0.03%
2022/11/16	2	74.35	5.1	75.10	75.30	-3.1	18,910	-0.02%
2022/11/15	2	73.15	5.3	74.16	74.60	-3.3	18,998	-0.02%
2022/11/14	4	74.40	5	74.60	74.10	-1	18,805	-0.01%
2022/11/11	8	74.11	7	75.64	73.50	1	18,698	0.01%
2022/11/10	10	73.94	11.3	73.75	74.40	-1.3	18,395	-0.01%
2022/11/09	12	71.65	2	72.10	72.00	10	18,244	0.05%
2022/11/08	4	71.35	0.2	71.30	70.40	3.9	18,282	0.02%
2022/11/07	3	68.33	7.1	69.42	70.00	-4.1	18,009	-0.02%
2022/11/04	6	66.58	2	66.35	66.60	4	17,759	0.02%
2022/11/03	0.1	65.00	7	64.40	65.80	-6.9	17,605	-0.04%
2022/11/02	0	0.00	1	66.40	66.50	-1	17,748	-0.01%
2022/11/01	2	67.50	2	66.00	66.00	0	17,590	0.00%
2022/10/28	1	69.50	0	0.00	68.50	1	17,585	0.01%
2022/10/27	6	69.25	5	69.70	70.50	1	17,529	0.01%
2022/10/26	3	68.07	4	68.90	69.20	-1	17,483	-0.01%
2022/10/21	32	67.28	32	66.53	66.50	0	17,570	0.00%
2022/10/20	1	64.40	1	67.00	66.90	0	17,578	0.00%
2022/10/19	1	67.90	0	68.20	67.90	1	17,706	0.01%
2022/10/18	1	66.80	3.2	66.99	67.00	-2.2	17,674	-0.01%
2022/10/17	2	63.60	2.5	63.99	64.90	-0.5	17,705	0.00%
2022/10/14	0	0.00	3.3	68.86	68.80	-3.3	17,512	-0.02%
2022/10/13	1	66.50	3.5	67.05	65.40	-2.5	17,873	-0.01%
2022/10/12	3	68.57	0	0.00	68.30	3	18,252	0.02%
2022/10/11	0	0.00	2	71.95	72.20	-2	18,103	-0.01%
2022/10/07	3	73.93	6.2	74.50	73.20	-3.1	17,998	-0.02%
2022/10/06	1	71.90	2	72.45	73.60	-1	18,048	-0.01%
2022/10/05	2.1	73.28	4.1	72.58	72.90	-2	18,103	-0.01%
2022/10/04	8	71.38	3	71.60	71.60	5	18,225	0.03%
2022/10/03	2	70.05	2.1	70.01	70.30	-0.1	18,110	0.00%
2022/09/30	2	65.70	6.1	64.80	66.80	-4.1	17,994	-0.02%
2022/09/29	6	66.62	7	66.76	66.50	-1	17,966	-0.01%
2022/09/28	4	66.15	4	67.15	65.70	0	17,990	0.00%
2022/09/27	1	70.20	91.2	70.72	71.00	-90.2	18,355	-0.49%
2022/09/26	5.1	70.32	5	71.16	69.40	0.1	18,480	0.00%
2022/09/23	2	75.35	1	75.00	74.90	1	18,620	0.01%
2022/09/22	1	77.00	0	0.00	74.70	1	18,861	0.01%
2022/09/21	1	77.00	4	77.33	78.30	-3	19,104	-0.02%
2022/09/20	1	75.40	2	75.45	75.10	-1	19,163	-0.01%
2022/09/19	5	75.92	2	75.00	74.10	3	19,630	0.02%
2022/09/16	1	78.80	1	79.80	80.70	0	19,925	0.00%
2022/09/15	14	79.48	16	81.42	80.70	-2	20,286	-0.01%
2022/09/14	41.5	78.97	41	76.17	79.10	0.5	20,546	0.00%
2022/09/13	2	77.70	3	78.07	77.70	-1	20,614	0.00%
2022/09/12	6	77.02	3	77.65	76.90	3	20,925	0.01%
2022/09/08	6.1	73.14	6.7	73.67	74.10	-0.6	20,836	0.00%
2022/09/07	4	74.65	1	74.10	74.50	3	20,908	0.01%
2022/09/06	1.7	76.85	1.2	77.41	76.80	0.5	20,750	0.00%
2022/09/05	3	77.30	1.2	77.77	76.20	1.8	20,692	0.01%
2022/09/02	31.9	80.47	75.3	79.86	78.00	-43.3	20,581	-0.21%
2022/09/01	13.1	84.36	1.2	83.83	83.70	11.9	20,346	0.06%
2022/08/31	15.7	85.00	22.5	86.11	86.80	-6.8	20,415	-0.03%
2022/08/30	5.4	86.14	2	86.10	86.10	3.4	20,129	0.02%
2022/08/29	7.3	86.56	72	86.58	86.30	-64.7	20,111	-0.32%
2022/08/26	6	93.33	2	93.50	93.10	4	20,046	0.02%
2022/08/25	9	92.30	9	93.26	92.80	0	20,010	0.00%
2022/08/24	4.1	92.81	1	91.30	91.30	3.1	20,068	0.02%
2022/08/23	3	94.83	4	95.03	94.60	-1	20,090	0.00%
2022/08/22	10.3	95.73	2	96.40	95.10	8.3	20,154	0.04%
2022/08/19	1	101.00	0	0.00	100.50	1	20,021	0.00%
2022/08/18	3	101.00	7	100.64	101.00	-4	20,220	-0.02%
2022/08/17	6	101.75	1	101.50	101.50	5	20,697	0.02%
2022/08/16	5.1	99.90	6	100.00	99.90	-1	21,251	0.00%
2022/08/15	5	101.60	4	101.00	101.50	1	21,871	0.00%
2022/08/12	0	0.00	7	104.29	104.50	-7	21,770	-0.03%
2022/08/11	30	104.17	14	103.71	103.00	16	21,901	0.07%
2022/08/10	1	103.02	2	105.00	103.00	-1	21,885	0.00%
2022/08/09	6	105.00	7	105.36	105.00	-1	21,937	0.00%
2022/08/08	0	0.00	1	107.00	107.50	-1	21,826	0.00%
2022/08/05	28	107.46	9	106.50	107.50	19	21,846	0.09%
2022/08/04	4	102.50	2	103.25	104.00	2	21,921	0.01%
2022/08/03	6.1	106.14	22	104.16	104.50	-15.9	21,955	-0.07%
2022/08/02	11	104.09	9	104.56	105.00	2	22,088	0.01%
2022/08/01	6	106.33	6	106.92	107.50	0	22,109	0.00%
2022/07/29	6	104.75	17	107.21	107.00	-11	22,202	-0.05%
2022/07/28	7	103.57	3	103.33	102.00	4	22,118	0.02%
2022/07/27	13	102.96	18	103.47	104.50	-5	22,091	-0.02%
2022/07/26	18	101.36	15	101.33	100.50	3	22,099	0.01%
2022/07/25	3	104.67	0	0.00	104.00	3	21,952	0.01%
2022/07/22	9.1	106.33	5	105.50	106.50	4.1	21,993	0.02%
2022/07/21	39	106.00	1.1	105.55	105.50	37.9	22,013	0.17%
2022/07/20	25.2	106.24	11	106.82	103.50	14.2	21,989	0.06%
2022/07/19	15.1	126.87	20.1	130.39	131.00	-5	21,598	-0.02%
2022/07/18	9	119.11	1	120.00	121.00	8	21,147	0.04%
2022/07/15	7	117.64	6.1	117.59	117.00	0.9	21,144	0.00%
2022/07/14	2	113.25	5	116.90	118.50	-3	21,219	-0.01%
2022/07/13	7	115.64	9	116.39	113.50	-2	21,063	-0.01%
2022/07/12	17	113.32	40.5	112.17	112.00	-23.5	20,966	-0.11%
2022/07/11	1.1	119.55	1	121.00	120.50	0.1	20,719	0.00%
2022/07/08	9	119.94	2	120.25	120.50	7	20,675	0.03%
2022/07/07	6	115.67	16	116.06	116.50	-10	20,505	-0.05%
2022/07/06	2	113.75	6	113.92	113.50	-4	20,500	-0.02%
2022/07/05	16	115.72	13	116.54	116.00	3	20,405	0.01%
2022/07/04	16	113.38	17	114.85	115.50	-1	19,948	-0.01%
2022/07/01	5.1	116.31	8	115.19	111.00	-2.9	19,836	-0.01%
2022/06/30	5	117.40	6	117.92	119.00	-1	19,480	-0.01%
2022/06/29	36	121.76	1	122.50	120.00	35	19,155	0.18%
2022/06/28	7	128.50	17	125.32	128.00	-10	18,787	-0.05%
2022/06/27	23.1	125.85	6.1	127.51	128.00	17	18,412	0.09%
2022/06/24	8	116.44	8	117.06	116.50	0	17,937	0.00%
2022/06/23	7	112.71	14	112.07	110.50	-7	17,617	-0.04%
2022/06/22	12	119.67	7	117.71	120.00	5	17,276	0.03%
2022/06/21	1	123.00	6	122.00	123.50	-5	16,758	-0.03%
2022/06/20	8.1	123.02	9	123.67	119.50	-0.9	16,534	-0.01%
2022/06/17	5	132.90	3	132.00	131.00	2	16,156	0.01%
2022/06/16	7	135.43	5	133.40	131.00	2	15,984	0.01%
2022/06/15	3	142.33	1	140.50	140.50	2	16,030	0.01%
2022/06/14	1	143.50	2	142.50	143.00	-1	16,380	-0.01%
2022/06/13	3.1	144.31	3	144.00	143.00	0.1	17,312	0.00%
2022/06/10	3	150.50	0	0.00	150.00	3	17,735	0.02%
2022/06/09	17.1	156.30	11	156.27	155.00	6.1	17,977	0.03%
2022/06/08	7	161.50	15	161.30	161.50	-8	18,124	-0.04%
2022/06/07	2	159.25	1	160.00	159.00	1	18,565	0.01%
2022/06/06	5	160.10	8	161.75	158.50	-3	19,086	-0.02%
2022/06/02	1	159.00	0	159.50	158.50	1	19,672	0.00%
2022/06/01	7	160.64	7	160.14	159.50	0	20,734	0.00%
2022/05/31	7	158.21	4	158.87	157.00	3	22,047	0.01%
2022/05/30	4	159.38	1.1	160.96	158.50	2.9	22,405	0.01%
2022/05/27	0	0.00	1	159.00	160.50	-1	22,706	0.00%
2022/05/26	10	159.75	10	159.60	156.50	0	23,032	0.00%
2022/05/25	8	161.00	3.1	159.83	160.50	5	23,196	0.02%
2022/05/24	13	163.04	11	163.64	161.50	2	23,415	0.01%
2022/05/23	1	161.50	25.2	160.94	163.50	-24.2	23,452	-0.10%
2022/05/20	2	147.00	4	148.38	149.00	-2	23,616	-0.01%
2022/05/19	4	142.75	1	142.00	146.00	3	24,528	0.01%
2022/05/18	4	145.25	5	146.60	147.50	-1	25,491	0.00%
2022/05/17	5.1	147.39	2	143.50	143.00	3.1	26,034	0.01%
2022/05/16	2	150.00	8	151.19	148.00	-6	26,380	-0.02%
2022/05/13	1	153.50	12	152.58	153.50	-11	26,755	-0.04%
2022/05/12	8	151.00	7	151.14	148.50	1	27,852	0.00%
2022/05/11	15	152.17	4	151.25	151.50	11	28,048	0.04%
2022/05/10	4	149.50	5	151.10	151.50	-1	28,426	0.00%
2022/05/09	6	150.41	5	149.20	148.00	1	28,842	0.00%
2022/05/06	4	149.02	3	150.67	151.50	1	29,843	0.00%
2022/05/05	6	151.50	13	152.08	153.00	-7	29,960	-0.02%
2022/05/04	3	149.33	7	149.64	148.50	-4	29,923	-0.01%
2022/05/03	7	144.43	3	145.00	146.00	4	30,123	0.01%
2022/04/29	3	145.33	4	147.00	146.00	-1	30,426	0.00%
2022/04/28	4.1	144.71	4	142.25	142.00	0.1	30,615	0.00%
2022/04/27	4	143.00	2	142.75	144.00	2	30,648	0.01%
2022/04/26	7.1	147.11	4	148.75	145.00	3.1	30,761	0.01%
2022/04/25	10	149.20	0	0.00	148.00	10	30,860	0.03%
2022/04/22	7	155.36	1	156.50	156.00	6	30,890	0.02%
2022/04/21	25	159.30	9	158.22	157.50	16	31,098	0.05%
2022/04/20	4	156.25	13	157.19	155.50	-9	31,348	-0.03%
2022/04/19	1	155.00	18	155.67	156.00	-17	31,482	-0.05%
2022/04/18	8	152.31	0	0.00	151.00	8	31,728	0.03%
2022/04/15	4	155.25	41	155.59	155.00	-37	32,036	-0.12%
2022/04/14	12	156.50	1	158.50	154.50	11	32,163	0.03%
2022/04/13	2.2	155.57	14	156.79	158.00	-11.8	32,253	-0.04%
2022/04/12	8	149.76	4	150.88	153.00	4	32,311	0.01%
2022/04/11	7	153.21	2.1	154.40	151.50	4.9	32,351	0.02%
2022/04/08	5	154.30	5	154.50	154.00	0	32,947	0.00%
2022/04/07	9	152.89	1	149.50	149.50	8	33,063	0.02%
2022/04/06	16	155.50	2	155.50	156.00	14	33,093	0.04%
2022/04/01	13	158.85	7	160.21	160.00	6	33,478	0.02%
2022/03/31	11	157.86	1	158.55	158.50	10	33,528	0.03%
2022/03/30	5	157.70	14	158.79	160.00	-9	33,688	-0.03%
2022/03/29	4	157.62	4	156.38	154.50	0	33,769	0.00%
2022/03/28	2	151.75	3	154.67	156.00	-1	34,092	0.00%
2022/03/25	28.1	154.86	6	154.17	153.50	22.1	34,467	0.06%
2022/03/24	7	160.65	0	0.00	160.00	7	34,857	0.02%
2022/03/23	2.1	164.04	4	164.00	163.00	-2	35,566	-0.01%
2022/03/22	2	164.50	2	163.25	162.50	0	36,222	0.00%
2022/03/21	3	163.17	3	164.17	163.00	0	37,126	0.00%
2022/03/18	10	161.45	2	163.00	163.00	8	38,261	0.02%
2022/03/17	14	162.64	15	164.67	168.00	-1	38,841	0.00%
2022/03/16	34.2	166.89	31	167.35	161.50	3.2	39,919	0.01%
2022/03/15	10	176.80	6.3	173.99	172.50	3.7	39,944	0.01%
2022/03/14	4	180.00	6	181.25	182.00	-2	41,030	0.00%
2022/03/11	4	175.50	9	175.56	175.00	-5	42,473	-0.01%
2022/03/10	30	179.07	10	178.25	176.50	20	43,249	0.05%
2022/03/09	7	172.93	7	174.57	174.00	0	43,857	0.00%
2022/03/08	25	175.14	19	172.74	170.50	6	44,460	0.01%
2022/03/07	41.2	187.08	32	184.00	180.00	9.2	43,865	0.02%
2022/03/04	39	196.77	52.6	197.56	192.00	-13.6	43,042	-0.03%
2022/03/03	23	194.30	12.6	194.85	192.00	10.4	41,921	0.02%
2022/03/02	15	192.53	23	191.41	190.50	-8	41,774	-0.02%
2022/03/01	14	192.43	79	192.39	193.00	-65	41,636	-0.16%
2022/02/25	6	186.17	37	186.96	187.00	-31	41,391	-0.07%
2022/02/24	101.2	184.57	85	185.82	182.00	16.2	41,218	0.04%	大買/
2022/02/23	25	187.58	22	189.32	190.00	3	40,843	0.01%
2022/02/22	104.1	184.59	18.1	183.56	181.50	86	40,488	0.21%	大買/
2022/02/21	25.1	197.26	26.1	197.23	195.00	-1	39,762	0.00%
2022/02/18	25.5	190.23	70.1	189.98	194.50	-44.6	39,031	-0.11%
2022/02/17	25.2	186.96	13	187.50	183.00	12.2	38,225	0.03%
2022/02/16	23	183.43	32.1	183.81	183.50	-9.1	37,912	-0.02%
2022/02/15	31	180.77	29	180.12	178.50	2	38,206	0.01%
2022/02/14	41.1	177.72	44	178.97	180.00	-3	38,783	-0.01%
2022/02/11	13	175.50	10	176.40	172.00	3	38,390	0.01%
2022/02/10	5	173.90	9.2	174.20	175.50	-4.2	39,037	-0.01%
2022/02/09	10	174.45	31	173.44	173.50	-21	39,741	-0.05%
2022/02/08	10	168.05	12.7	172.85	172.00	-2.7	39,830	-0.01%
2022/02/07	42.1	158.29	19	155.21	162.00	23.1	39,996	0.06%
2022/01/26	14.1	148.68	15	149.07	147.50	-1	41,239	0.00%
2022/01/25	15.1	146.92	4	148.13	145.50	11.1	41,581	0.03%
2022/01/24	15	149.73	23	150.72	153.00	-8	41,813	-0.02%
2022/01/21	5.1	153.83	39	151.83	151.50	-33.9	42,137	-0.08%
2022/01/20	1	160.50	0	0.00	161.00	1	42,290	0.00%
2022/01/19	5	162.50	1	162.47	161.50	4	42,524	0.01%
2022/01/18	0	165.75	1	166.50	166.00	-1	42,715	0.00%
2022/01/17	10.2	167.46	12	167.13	166.00	-1.8	43,550	0.00%
2022/01/14	18	170.00	19	170.29	173.50	-1	44,029	0.00%
2022/01/13	21.1	172.53	8	171.94	168.50	13.1	44,460	0.03%
2022/01/12	13.2	178.55	4	177.25	176.00	9.2	44,725	0.02%
2022/01/11	16	179.94	19	181.05	181.50	-3	45,521	-0.01%
2022/01/10	49.1	184.99	2	184.00	179.50	47.1	46,605	0.10%
2022/01/07	7	189.21	4	187.25	187.50	3	47,315	0.01%
2022/01/06	9	192.00	6	190.92	191.00	3	48,866	0.01%
2022/01/05	7	190.22	6	191.33	191.00	1	49,726	0.00%
2022/01/04	20	187.08	13	189.31	191.50	7	50,499	0.01%
2022/01/03	22	187.05	3	185.33	187.50	19	51,296	0.04%
2021/12/30	6	198.67	2	199.50	198.50	4	51,827	0.01%
2021/12/29	4	201.50	3.1	201.34	201.00	0.9	52,778	0.00%
2021/12/28	8	202.00	9	202.89	200.50	-1	54,654	0.00%
2021/12/27	8.1	199.50	9	199.17	199.00	-1	55,451	0.00%
2021/12/24	22	199.80	16	202.75	199.00	6	56,326	0.01%
2021/12/23	6	201.75	3	202.00	200.00	3	56,322	0.01%
2021/12/22	11	203.73	4	203.75	204.00	7	56,540	0.01%
2021/12/21	3	203.83	7	204.15	207.00	-4	56,543	-0.01%
2021/12/20	9.1	198.93	6	197.92	199.00	3.1	56,620	0.01%
2021/12/17	12	202.33	13.2	201.87	200.00	-1.2	56,644	0.00%
2021/12/16	10	199.25	4	198.88	196.50	6	56,315	0.01%
2021/12/15	18	194.89	22	196.95	199.00	-4	56,196	-0.01%
2021/12/14	14	196.35	24	195.21	189.50	-10	56,156	-0.02%
2021/12/13	13	205.92	7	208.36	201.50	6	55,319	0.01%
2021/12/10	15	205.87	22.4	205.96	210.50	-7.4	55,553	-0.01%
2021/12/09	4	202.00	20	199.85	208.00	-16	54,894	-0.03%
2021/12/08	15	198.50	16.4	199.57	197.00	-1.4	54,715	0.00%
2021/12/07	8	184.50	18.3	185.54	191.00	-10.3	54,241	-0.02%
2021/12/06	29.1	172.94	25.3	174.71	176.50	3.8	53,587	0.01%
2021/12/03	31.3	168.53	27	168.61	164.50	4.3	53,625	0.01%
2021/12/02	9	164.22	60	167.64	169.50	-51	53,692	-0.09%
2021/12/01	5	154.10	1	156.00	154.50	4	53,099	0.01%
2021/11/30	6	155.42	10.1	156.00	156.50	-4.1	53,553	-0.01%
2021/11/29	13	151.62	10.1	155.14	153.00	3	54,150	0.01%
2021/11/26	19.2	154.80	12	154.33	152.00	7.2	55,260	0.01%
2021/11/25	10	156.95	37	158.12	157.50	-27	55,943	-0.05%
2021/11/24	8.1	153.21	2	154.25	154.00	6.1	56,530	0.01%
2021/11/23	1	155.51	3.4	156.44	154.00	-2.4	58,328	0.00%
2021/11/22	41	156.23	5.1	155.35	154.50	35.9	60,206	0.06%
2021/11/19	10	158.20	8	156.31	156.00	2	61,871	0.00%
2021/11/18	5	160.10	5.3	160.66	160.50	-0.3	64,140	0.00%
2021/11/17	5	158.50	12	158.00	158.50	-7	66,010	-0.01%
2021/11/16	2.1	161.00	2.1	159.29	161.00	0	67,378	0.00%
2021/11/15	2.1	158.56	1	157.00	157.00	1.1	69,856	0.00%
2021/11/12	22	159.93	15	159.60	159.00	7	71,211	0.01%
2021/11/11	48	167.64	12.2	169.53	159.50	35.8	71,484	0.05%
2021/11/10	25	183.30	14	181.89	177.00	11	72,107	0.02%
2021/11/09	34	186.94	23	188.11	183.50	11	73,224	0.02%
2021/11/08	30	183.15	32.5	184.03	190.00	-2.5	73,787	0.00%
2021/11/05	6.1	175.93	4.1	175.61	178.00	2	74,735	0.00%
2021/11/04	36.2	176.88	33.4	177.29	174.50	2.7	76,083	0.00%
2021/11/03	32.1	168.98	29.3	173.65	171.50	2.8	76,323	0.00%
2021/11/02	8	161.88	13.3	162.88	161.00	-5.3	76,868	-0.01%
2021/11/01	5	159.61	1	163.50	158.50	4	77,612	0.01%
2021/10/29	6.1	158.26	53.7	160.33	160.00	-47.6	78,267	-0.06%
2021/10/28	45.1	156.43	4.3	157.00	153.50	40.8	79,584	0.05%
2021/10/27	13.2	153.80	26.1	153.50	153.00	-12.9	82,036	-0.02%
2021/10/26	4.1	157.71	9.3	158.61	157.00	-5.2	84,992	-0.01%
2021/10/25	20.5	155.95	44.5	156.83	157.50	-24	87,571	-0.03%
2021/10/22	17	155.62	48	155.78	152.50	-31	90,066	-0.03%
2021/10/21	17	162.53	18	164.36	159.00	-1	91,770	0.00%
2021/10/20	5	160.60	16	162.41	159.50	-11	92,550	-0.01%
2021/10/19	38	162.46	6	161.08	158.00	32	94,278	0.03%
2021/10/18	18	152.97	44	151.58	160.00	-26	96,471	-0.03%
2021/10/15	44	161.55	16	163.28	161.00	28	97,931	0.03%
2021/10/14	13	161.04	18	163.47	164.50	-5	98,982	-0.01%
2021/10/13	14	157.29	18	157.83	155.00	-4	99,248	0.00%
2021/10/12	21	156.95	20	156.50	153.50	1	101,711	0.00%
2021/10/08	12	167.50	14	166.04	169.50	-2	102,911	0.00%
2021/10/07	65	169.50	63	171.92	171.50	2	105,121	0.00%
2021/10/06	20	165.25	15	165.20	161.50	5	106,167	0.00%
2021/10/05	58	166.38	68.2	166.37	173.00	-10.1	107,309	-0.01%
2021/10/04	83	173.11	23.3	170.89	165.50	59.7	108,342	0.06%
2021/10/01	59.1	188.54	82	187.65	183.50	-22.9	110,613	-0.02%
2021/09/30	6	202.83	13	204.58	203.50	-7	112,158	-0.01%
2021/09/29	11	201.23	32	202.25	200.50	-21	113,993	-0.02%
2021/09/28	19	202.00	5	202.40	203.50	14	115,755	0.01%
2021/09/27	22	216.66	13	212.73	208.00	9	117,732	0.01%
2021/09/24	9	213.72	14	212.89	215.00	-5	121,860	0.00%
2021/09/23	5	208.80	1	209.00	207.50	4	123,853	0.00%
2021/09/22	13	205.42	7	203.29	203.00	6	127,961	0.00%
2021/09/17	13	206.77	19	207.92	210.00	-6	129,019	0.00%
2021/09/16	2	204.25	11.1	202.52	200.50	-9.1	131,239	-0.01%
2021/09/15	6	202.67	15.1	201.16	205.00	-9.1	132,972	-0.01%
2021/09/14	22.1	208.83	21	209.55	201.50	1.1	136,191	0.00%
2021/09/13	12.2	214.75	19	213.79	210.00	-6.8	138,442	0.00%
2021/09/10	16	210.13	14	210.71	211.50	2	139,336	0.00%
2021/09/09	35.1	209.23	32	207.50	207.50	3.1	140,530	0.00%
2021/09/08	13	213.27	35	212.44	213.00	-22	141,059	-0.02%
2021/09/07	32	206.45	26	206.33	209.50	6	141,359	0.00%
2021/09/06	27	216.80	16	216.47	211.00	11	140,707	0.01%
2021/09/03	50.2	225.69	38	232.53	222.00	12.2	140,444	0.01%
2021/09/02	26	239.27	55.2	237.69	235.50	-29.2	139,951	-0.02%
2021/09/01	52	241.04	47	239.81	235.00	5	139,269	0.00%
2021/08/31	23.3	246.31	18	248.33	248.00	5.3	138,045	0.00%
2021/08/30	15	254.33	9	254.94	249.00	6	137,102	0.00%
2021/08/27	72	255.35	66.1	256.72	252.00	5.9	136,378	0.00%
2021/08/26	82.2	255.92	81.1	253.81	258.00	1.1	134,570	0.00%
2021/08/25	42	249.49	51.1	252.16	262.00	-9.1	132,823	-0.01%
2021/08/24	188.1	251.07	165	246.83	244.00	23.1	131,087	0.02%	大買/大賣/
2021/08/23	31	244.39	44.2	244.28	248.00	-13.2	129,142	-0.01%
2021/08/20	52	217.47	79.1	218.16	225.50	-27.1	129,352	-0.02%
2021/08/19	143	221.73	102	222.89	213.00	41	130,804	0.03%	大買/大賣/
2021/08/18	59	208.20	108	214.01	226.00	-49	129,864	-0.04%	大賣/
2021/08/17	89	213.85	87	215.07	205.50	2	130,875	0.00%
2021/08/16	109	214.11	115	213.88	215.00	-6	131,847	0.00%	大買/大賣/
2021/08/13	177.2	226.55	135	227.16	215.00	42.2	131,260	0.03%	大買/大賣/
2021/08/12	108	220.62	92	220.69	230.00	16	131,665	0.01%	大買/
2021/08/11	142	218.50	157	219.11	217.00	-15	131,247	-0.01%	大買/大賣/
2021/08/10	77	230.00	83	232.55	225.00	-6	129,537	0.00%
2021/08/09	78	235.53	81	235.40	229.00	-3	128,839	0.00%
2021/08/06	52	230.40	51	232.59	231.00	1	128,536	0.00%
2021/08/05	36.8	225.15	18	225.61	221.00	18.8	127,154	0.01%
2021/08/04	28	232.73	27	234.09	233.00	1	126,543	0.00%
2021/08/03	56	233.96	65	232.21	229.00	-9	126,639	-0.01%
2021/08/02	42	222.51	45.4	223.60	232.00	-3.4	125,565	0.00%
2021/07/30	105.1	243.92	90.7	241.90	223.50	14.4	123,176	0.01%	大買/
2021/07/29	78.3	238.04	107	239.28	248.00	-28.7	120,666	-0.02%	大賣/
2021/07/28	133	209.14	95.1	209.19	225.50	37.9	118,502	0.03%	大買/
2021/07/27	58.3	205.06	83	205.17	205.00	-24.8	116,098	-0.02%
2021/07/26	92.1	231.34	89	227.42	216.50	3.1	115,006	0.00%
2021/07/23	71.2	244.56	64	244.57	240.00	7.2	113,819	0.01%
2021/07/22	87.2	228.60	88	228.66	240.00	-0.8	112,099	0.00%
2021/07/21	83.1	255.70	63	256.68	238.50	20.1	109,689	0.02%
2021/07/20	59.1	268.19	39	270.83	260.50	20.1	107,231	0.02%
2021/07/19	105	287.60	94	290.93	286.00	11	105,706	0.01%	大買/
2021/07/16	125.5	291.72	133.3	293.37	286.00	-7.7	105,178	-0.01%	大買/大賣/
2021/07/15	37.2	266.89	46.1	269.19	278.50	-8.9	102,364	-0.01%
2021/07/14	107.5	249.19	119.3	252.85	253.50	-11.8	101,196	-0.01%	大買/大賣/
2021/07/13	90.3	280.75	76.1	282.14	258.50	14.2	98,531	0.01%
2021/07/12	69.3	289.30	83.1	289.33	287.00	-13.8	96,744	-0.01%
2021/07/09	98.1	290.77	69	290.58	275.00	29.1	94,700	0.03%
2021/07/08	112.1	275.68	248.3	285.01	304.00	-136.1	92,400	-0.15%	大買/大賣/鉅額交易
2021/07/07	177.4	286.81	115.5	292.30	276.50	61.8	89,534	0.07%	大買/大賣/
2021/07/06	146.2	306.87	246.5	315.25	296.00	-100.3	87,537	-0.11%	大買/大賣/
2021/07/05	136.1	308.66	134	318.63	302.00	2.1	85,714	0.00%	大買/大賣/
2021/07/02	129.2	330.90	153.8	327.92	326.50	-24.6	83,762	-0.03%	大買/大賣/
2021/07/01	137.7	339.00	109	342.89	336.00	28.7	81,705	0.04%	大買/大賣/
2021/06/30	124	312.46	108	308.64	321.00	16	77,304	0.02%	大買/大賣/
2021/06/29	415.6	307.82	245	308.13	292.00	170.6	75,146	0.23%	大買/大賣/鉅額交易
2021/06/28	88.4	289.72	28	298.43	300.00	60.4	71,395	0.08%
2021/06/25	113.7	263.18	185.1	265.51	273.00	-71.5	70,194	-0.10%	大買/大賣/
2021/06/24	131	243.36	113.5	240.82	248.50	17.5	67,663	0.03%	大買/大賣/
2021/06/23	194.8	238.35	148	250.83	226.00	46.8	65,883	0.07%	大買/大賣/
2021/06/22	75.1	263.40	79.1	265.20	251.00	-4.1	61,674	-0.01%
2021/06/21	57.2	243.09	198	247.03	249.00	-140.9	58,851	-0.24%	大賣/鉅額交易
2021/06/18	57	219.54	107.5	216.23	226.50	-50.5	58,156	-0.09%	大賣/
2021/06/17	144.2	204.76	41	205.01	206.00	103.2	56,643	0.18%	大買/鉅額交易
2021/06/16	30	206.22	66	205.70	205.50	-36	55,154	-0.07%
2021/06/15	16	184.31	5	189.70	191.50	11	53,839	0.02%
2021/06/11	35	170.54	125	172.08	174.50	-90	53,432	-0.17%	大賣/
2021/06/10	39	152.65	29	155.19	159.00	10	53,228	0.02%
2021/06/09	32	159.45	33	160.92	160.00	-1	53,324	0.00%
2021/06/08	9	157.00	31	160.15	165.00	-22	53,404	-0.04%
2021/06/07	8	147.31	17	140.00	153.00	-9	53,464	-0.02%
2021/06/04	113	158.05	97	158.66	155.50	16	53,521	0.03%	大買/
2021/06/03	79	161.04	56	159.55	161.00	23	53,592	0.04%
2021/06/02	19	161.82	17	164.38	160.00	2	53,515	0.00%
2021/06/01	39	150.56	25.1	147.32	159.50	13.9	53,205	0.03%
2021/05/31	20.1	146.72	10	150.60	145.00	10.1	53,006	0.02%
2021/05/28	58	150.19	89	148.76	154.50	-31	52,533	-0.06%
2021/05/27	120	138.00	88	138.43	140.50	32	50,723	0.06%	大買/
2021/05/26	15	120.73	90.1	123.01	128.00	-75.1	47,866	-0.16%
2021/05/25	81.1	117.76	83	121.82	116.50	-1.9	46,237	0.00%
2021/05/24	55	122.78	23	119.89	125.00	32	43,825	0.07%
2021/05/21	43	111.92	53	113.91	114.00	-10	42,234	-0.02%
2021/05/20	9	98.93	434	101.41	104.00	-425	41,724	-1.02%	大賣/鉅額交易
2021/05/19	30	93.05	74.1	91.18	94.60	-44.1	39,609	-0.11%
2021/05/18	55	84.48	268	85.93	86.00	-213	39,042	-0.55%	大賣/鉅額交易
2021/05/17	34	77.85	25	79.13	78.20	9	38,911	0.02%
2021/05/14	81	79.98	83	79.66	81.60	-2	37,764	-0.01%
2021/05/13	37	80.60	3	80.10	80.10	34	36,679	0.09%
2021/05/12	38	90.73	18	93.31	88.90	20	36,346	0.06%
2021/05/11	33	100.19	34	99.74	98.70	-1	36,361	0.00%
2021/05/10	13	99.56	17	98.13	101.50	-4	35,317	-0.01%
2021/05/07	65	90.35	138	90.78	92.30	-73	34,558	-0.21%	大賣/
2021/05/06	72	89.85	15	91.25	89.90	57	34,312	0.17%
2021/05/05	41	92.82	88	94.15	92.50	-47	33,721	-0.14%
2021/05/04	103	92.17	11	96.15	91.40	92	33,189	0.28%	大買/
2021/05/03	9	100.56	19	101.27	101.50	-10	32,428	-0.03%
2021/04/29	2	92.10	57	92.62	94.70	-55	31,563	-0.17%
2021/04/28	30	93.92	32	96.21	92.50	-2	31,936	-0.01%
2021/04/27	75	92.62	15	92.74	91.20	60	31,941	0.19%
2021/04/26	6	87.37	8	87.79	90.20	-2	31,963	-0.01%
2021/04/23	27	82.79	4	84.63	82.00	23	32,715	0.07%
2021/04/22	63	92.77	70.1	92.65	85.80	-7.1	32,945	-0.02%
2021/04/21	7	84.89	118	82.20	89.60	-111	32,068	-0.35%	大賣/鉅額交易
2021/04/20	155	79.91	139	80.06	81.50	16	31,928	0.05%	大買/大賣/
2021/04/19	129	78.59	66	78.12	80.60	63	32,264	0.20%	大買/
2021/04/16	16	71.26	84	69.54	73.30	-68	32,430	-0.21%
2021/04/15	58	65.87	68	65.70	66.70	-10	32,892	-0.03%
2021/04/14	65	63.30	61	64.42	65.30	4	34,186	0.01%
2021/04/13	93	64.00	94	65.31	64.30	-1	34,459	0.00%
2021/04/12	50	63.70	42	62.78	64.00	8	35,159	0.02%
2021/04/09	129	57.63	27	57.57	58.20	102	36,862	0.28%	大買/鉅額交易
2021/04/08	245	58.87	69.5	58.82	58.90	175.5	37,908	0.46%	大買/鉅額交易
2021/04/07	322	57.92	130	57.06	58.70	192	39,236	0.49%	大買/大賣/鉅額交易
2021/04/06	291.5	56.90	68.5	56.19	57.40	223	42,280	0.53%	大買/鉅額交易
2021/04/01	15	56.17	171	55.69	55.90	-156	43,279	-0.36%	大賣/鉅額交易
2021/03/31	18	56.68	357	56.44	55.10	-339	44,129	-0.77%	大賣/鉅額交易
2021/03/30	52	54.38	102	54.51	54.60	-50	44,067	-0.11%	大賣/
2021/03/29	9	54.98	28	54.79	55.40	-19	44,720	-0.04%
2021/03/26	16	51.78	22	52.04	52.90	-6	46,649	-0.01%
2021/03/25	28	50.69	23	51.12	49.90	5	47,659	0.01%
2021/03/24	13	51.87	16	51.94	52.00	-3	48,732	-0.01%
2021/03/23	72.5	52.45	61.5	52.89	51.70	11	48,863	0.02%
2021/03/22	8	53.61	16.7	53.87	54.50	-8.7	48,009	-0.02%
2021/03/19	6	49.52	5	50.50	49.55	1	47,755	0.00%
2021/03/18	5	49.91	7	49.73	49.95	-2	48,015	0.00%
2021/03/16	5.5	48.38	13	48.31	48.65	-7.5	48,956	-0.02%
2021/03/15	0	0.00	15	48.80	48.70	-15	49,649	-0.03%
2021/03/12	60	47.30	12	48.54	47.40	48	50,455	0.10%
2021/03/11	1	47.40	19	47.52	47.25	-18	50,756	-0.04%
2021/03/10	6	46.94	12	47.20	47.00	-6	50,926	-0.01%
2021/03/09	31	47.24	117	47.51	47.50	-86	51,141	-0.17%	大賣/
2021/03/08	19	46.26	7	46.98	45.40	12	51,479	0.02%
2021/03/05	0	0.00	3	45.70	45.85	-3	51,890	-0.01%
2021/03/04	9	46.35	1	47.05	46.05	8	52,319	0.02%
2021/03/03	3	47.08	8.7	46.54	47.30	-5.7	52,717	-0.01%
2021/03/02	11	48.03	14	46.62	45.50	-3	53,775	-0.01%
2021/02/26	5	47.23	6	47.92	47.95	-1	54,074	0.00%
2021/02/25	0	0.00	25	47.47	47.30	-25	54,060	-0.05%
2021/02/24	12	46.46	16	46.76	46.00	-4	54,183	-0.01%
2021/02/23	11	47.94	49	47.90	46.70	-38	54,262	-0.07%
2021/02/22	8	46.91	32	47.03	46.75	-24	54,800	-0.04%
2021/02/19	14	44.64	1	44.45	44.50	13	54,951	0.02%
2021/02/18	41	45.42	7	45.43	45.25	34	55,206	0.06%
2021/02/17	27	43.41	11	43.34	43.90	16	54,788	0.03%
2021/02/05	28	42.32	0	0.00	42.20	28	54,773	0.05%
2021/02/04	56	42.63	59	42.82	43.50	-3	54,818	-0.01%
2021/02/03	26	42.45	23	43.31	42.25	3	55,361	0.01%
2021/02/02	30	43.39	31.1	41.96	43.50	-1.1	56,019	0.00%
2021/02/01	5	41.50	3	41.63	41.35	2	55,488	0.00%
2021/01/29	5	44.29	0	0.00	42.80	5	55,267	0.01%
2021/01/28	40	45.01	30	45.10	44.75	10	55,130	0.02%
2021/01/27	1	44.85	3	45.87	44.55	-2	54,963	0.00%
2021/01/26	0	0.00	5	45.60	45.60	-5	55,058	-0.01%
2021/01/25	9	46.20	8	45.90	45.65	1	54,998	0.00%
2021/01/22	5	44.78	40	44.04	44.80	-35	54,629	-0.06%
2021/01/21	41	43.68	57	44.35	42.70	-16	54,212	-0.03%
2021/01/20	32	42.59	29	43.04	42.10	3	53,579	0.01%
2021/01/19	59	44.85	113	45.39	43.20	-54	52,968	-0.10%	大賣/
2021/01/18	130	43.08	73	44.19	45.10	57	52,507	0.11%	大買/
2021/01/15	93	44.06	9	44.42	43.25	84	51,347	0.16%
2021/01/14	9	49.27	65	49.97	48.05	-56	50,492	-0.11%
2021/01/13	27	48.42	40	48.61	48.00	-13	50,040	-0.03%
2021/01/12	23	48.98	12	49.50	49.05	11	49,715	0.02%
2021/01/11	8	49.55	11.5	49.63	50.40	-3.5	48,278	-0.01%
2021/01/08	91	47.98	89	48.33	48.50	2	47,488	0.00%
2021/01/07	60	46.62	57	46.39	47.35	3	46,536	0.01%
2021/01/06	243	52.59	35	52.61	50.30	208	45,072	0.46%	大買/鉅額交易
2021/01/05	59	54.96	49	55.30	54.60	10	44,340	0.02%
2021/01/04	74	55.62	80.3	55.19	57.10	-6.3	43,023	-0.01%
2020/12/31	14	51.56	40	51.67	52.90	-26	40,875	-0.06%
2020/12/30	68	48.59	73	49.28	50.10	-5	39,737	-0.01%
2020/12/29	352	49.55	290	49.71	49.35	62	38,285	0.16%	大買/大賣/
2020/12/28	27	52.34	43	52.34	52.80	-16	35,075	-0.05%
2020/12/25	18	47.80	19	48.05	48.00	-1	33,634	0.00%
2020/12/24	12.5	45.95	13	45.52	45.25	-0.5	32,551	0.00%
2020/12/23	20	43.68	10	44.12	45.45	10	32,156	0.03%
2020/12/22	105	44.81	107	47.74	43.15	-2	31,216	-0.01%	大買/大賣/
2020/12/21	43	44.50	47	46.17	47.50	-4	28,681	-0.01%
2020/12/18	57	43.73	98	43.54	43.20	-41	27,305	-0.15%
2020/12/17	11	41.53	76	42.10	42.35	-65	25,975	-0.25%
2020/12/16	4	40.91	6	40.85	41.00	-2	25,507	-0.01%
2020/12/15	25	41.15	48	40.91	40.00	-23	25,254	-0.09%
2020/12/14	17	40.99	16	40.48	40.75	1	24,601	0.00%
2020/12/11	36	40.93	5	40.50	38.95	31	24,110	0.13%
2020/12/10	44	42.00	8	41.90	41.40	36	23,548	0.15%
2020/12/09	13	41.41	13	41.36	41.40	0	22,943	0.00%
2020/12/08	88	41.24	36	40.55	40.60	52	22,173	0.23%
2020/12/07	2	38.53	14	39.22	38.25	-12	21,113	-0.06%
2020/12/04	15	38.21	12	38.55	38.00	3	20,573	0.01%
2020/12/03	8	40.39	13	39.87	39.50	-5	20,136	-0.02%
2020/12/02	227	40.74	21	40.15	40.00	206	19,824	1.04%	大買/鉅額交易
2020/12/01	38	41.76	5	42.30	41.10	33	19,317	0.17%
2020/11/30	30	43.04	16	43.23	43.70	14	18,836	0.07%
2020/11/27	12	42.19	29	41.75	43.00	-17	18,393	-0.09%
2020/11/26	66	40.49	11	42.06	40.65	55	17,895	0.31%
2020/11/25	28	38.57	44	39.89	40.90	-16	16,799	-0.10%
2020/11/24	7	37.44	20	37.97	37.20	-13	16,009	-0.08%
2020/11/23	12	37.49	12	37.68	37.45	0	15,818	0.00%
2020/11/20	8	37.53	4	37.36	36.75	4	15,621	0.03%
2020/11/19	73	37.40	72	37.21	37.45	1	15,539	0.01%
2020/11/18	24	34.49	49	35.52	36.40	-25	14,552	-0.17%
2020/11/17	11	31.56	28	32.68	33.35	-17	13,788	-0.12%
2020/11/16	0	0.00	10	31.80	31.55	-10	13,474	-0.07%
2020/11/13	47	31.47	41	30.97	30.60	6	13,393	0.04%
2020/11/12	22	31.10	9	31.25	31.20	13	13,198	0.10%
2020/11/11	11	31.88	96	30.72	32.45	-85	13,081	-0.65%
2020/11/10	302	29.58	223	30.37	29.80	79	12,631	0.63%	大買/大賣/
2020/11/09	12	31.81	54.4	31.99	32.25	-42.4	11,564	-0.37%
2020/11/06	24	29.25	37	29.08	29.35	-13	11,333	-0.11%
2020/11/05	44	29.00	4	28.90	28.95	40	11,279	0.35%
2020/11/04	2	28.80	7	28.73	28.90	-5	11,238	-0.04%
2020/11/03	1	28.30	14	28.66	28.60	-13	11,022	-0.12%
2020/11/02	10	27.88	31	27.69	27.00	-21	10,673	-0.20%
2020/10/29	74	26.75	72	26.35	26.70	2	10,172	0.02%
2020/10/28	17	26.69	15	26.24	26.15	2	10,059	0.02%
2020/10/27	20	26.50	7	26.75	26.10	13	9,870	0.13%
2020/10/26	113	26.12	14	26.31	26.85	99	9,717	1.02%	大買/
2020/10/22	0	0.00	4	24.45	24.45	-4	9,161	-0.04%
2020/10/21	10	25.48	5	25.30	25.30	5	9,085	0.06%
2020/10/20	4	25.10	4	24.75	25.25	0	8,840	0.00%
2020/10/19	0	0.00	4	23.30	23.55	-4	8,522	-0.05%
2020/10/16	0	0.00	2	23.75	23.55	-2	8,469	-0.02%
2020/10/15	6	24.43	5	24.16	24.05	1	8,399	0.01%
2020/10/14	129	24.55	29	24.84	24.55	100	8,292	1.21%	大買/
2020/10/13	12	25.08	0	0.00	25.05	12	8,112	0.15%
2020/10/12	0	0.00	6	22.82	23.15	-6	7,687	-0.08%
2020/10/08	2	23.48	7	23.59	23.80	-5	7,540	-0.07%
2020/10/07	2	23.83	3	23.80	24.45	-1	7,351	-0.01%
2020/10/06	11	23.10	10	23.20	23.45	1	7,094	0.01%
2020/10/05	19	22.10	15	22.29	22.85	4	6,852	0.06%
2020/09/28	11	20.96	15.3	21.28	21.65	-4.3	6,365	-0.07%
2020/09/25	5	20.20	6	20.68	20.45	-1	6,001	-0.02%
2020/09/23	1	19.60	0	0.00	19.50	1	5,708	0.02%
2020/09/22	1	19.80	1	19.75	19.85	0	5,660	0.00%
2020/09/16	1	19.55	0	0.00	20.10	1	5,575	0.02%
2020/09/15	1	19.45	0	0.00	19.80	1	5,503	0.02%
2020/09/11	1	20.45	0	0.00	20.00	1	5,337	0.02%
2020/09/09	0	0.00	1	20.50	20.40	-1	5,195	-0.02%
2020/09/08	1	20.15	0	0.00	20.00	1	5,129	0.02%
2020/09/04	1	19.95	0	0.00	20.00	1	4,899	0.02%
2020/09/03	2	20.70	10	20.40	20.45	-8	4,775	-0.17%
2020/09/02	21	20.61	2	21.00	20.70	19	4,671	0.41%
2020/09/01	1	20.95	4	21.05	20.95	-3	4,595	-0.07%
2020/08/31	6	21.91	5	21.95	21.20	1	4,531	0.02%
2020/08/28	10	20.85	0	0.00	21.00	10	4,317	0.23%
2020/08/27	15	21.33	1	21.15	20.90	14	4,277	0.33%
2020/08/26	0	0.00	1	21.95	22.10	-1	4,161	-0.02%
2020/08/25	9	21.34	8	21.60	21.75	1	3,937	0.03%
2020/08/20	1	20.05	3	20.58	19.95	-2	3,447	-0.06%
2020/08/19	16	20.52	4	20.50	20.35	12	3,250	0.37%
2020/08/18	0	0.00	2	19.55	20.10	-2	3,028	-0.07%
2020/08/17	3	20.37	0	0.00	20.05	3	2,835	0.11%
2020/08/14	10	19.45	2	20.23	19.90	8	2,607	0.31%
2020/08/11	1	18.90	1	18.80	18.80	0	2,191	0.00%
2020/07/27	0	0.00	1	17.20	17.15	-1	2,045	-0.05%
2020/07/14	2	18.48	2	18.70	18.70	0	2,051	0.00%
2020/07/13	2	18.68	1	18.80	18.80	1	2,028	0.05%
2020/07/09	3	18.47	2	18.50	18.50	1	1,967	0.05%
2020/07/08	1	18.45	15	18.66	18.70	-14	1,906	-0.73%
2020/07/07	0	0.00	1	18.00	18.40	-1	1,792	-0.06%
2020/07/06	16	17.35	2	17.60	17.65	14	1,677	0.83%
2020/06/30	1	16.40	0	0.00	16.45	1	1,691	0.06%
2020/06/23	0	0.00	3	16.55	16.60	-3	1,770	-0.17%
2020/06/22	3	16.35	0	0.00	16.35	3	1,782	0.17%
2020/06/16	0	0.00	5	16.59	16.70	-5	1,957	-0.26%
2020/06/12	5	16.35	0	0.00	16.40	5	2,137	0.23%
2020/06/11	3	16.75	0	0.00	16.65	3	2,176	0.14%
2020/05/28	0	0.00	2	16.40	16.05	-2	2,270	-0.09%
2020/05/27	2	16.55	0	0.00	16.35	2	2,255	0.09%
2020/04/21	0	0.00	4	16.13	15.95	-4	2,263	-0.18%
2020/03/24	0	0.00	8	12.65	12.60	-8	1,814	-0.44%
2020/03/16	0	0.00	30	14.75	14.30	-30	1,524	-1.97%
2020/03/12	0	0.00	4	15.80	15.70	-4	1,441	-0.28%
2020/03/10	4	16.41	0	0.00	16.65	4	1,406	0.28%
2020/02/26	0	0.00	4	17.50	17.50	-4	1,341	-0.30%
2020/02/14	0	0.00	5	17.15	17.15	-5	1,266	-0.39%
2020/02/03	0	0.00	2	16.65	17.05	-2	1,212	-0.16%
2020/01/06	0	0.00	6	18.45	18.35	-6	1,249	-0.48%
2019/12/25	6	18.58	0	0.00	18.60	6	1,346	0.45%
2019/12/20	0	0.00	7	18.60	18.60	-7	1,378	-0.51%
2019/10/22	0	0.00	3	18.15	18.25	-3	4,431	-0.07%
2019/10/21	0	0.00	3	18.10	18.15	-3	4,525	-0.07%
2019/10/18	3	17.70	0	0.00	17.90	3	4,574	0.07%
2019/10/17	3	17.75	0	0.00	17.65	3	4,570	0.07%
2019/10/07	30	17.75	0	0.00	18.00	30	4,613	0.65%
2019/10/03	0	0.00	3	18.20	18.20	-3	4,599	-0.07%
2019/10/01	3	18.30	0	0.00	18.25	3	4,625	0.06%
2019/09/16	3	18.85	0	0.00	18.90	3	4,869	0.06%
2019/09/11	7	18.97	0	0.00	18.85	7	4,908	0.14%
2019/09/10	8	19.46	2	19.80	19.20	6	4,870	0.12%
2019/09/06	1	19.65	0	0.00	19.75	1	4,854	0.02%
2019/09/05	4	19.78	0	0.00	19.75	4	4,873	0.08%
2019/09/04	4	20.25	5	20.07	20.15	-1	4,831	-0.02%
2019/09/03	1	19.90	1	19.70	20.20	0	4,719	0.00%
2019/08/28	4	19.00	4	18.83	18.80	0	4,533	0.00%
2019/08/27	6	18.90	6	18.88	18.80	0	4,607	0.00%
2019/08/26	4	19.23	8	19.11	18.75	-4	4,612	-0.09%
2019/08/23	2	18.55	0	0.00	18.60	2	4,582	0.04%
2019/08/21	1	19.20	0	0.00	19.30	1	4,570	0.02%
2019/08/20	2	19.00	0	0.00	18.75	2	4,536	0.04%
2019/08/15	4	20.23	4	20.38	19.80	0	4,356	0.00%
2019/08/14	0	0.00	1	21.05	21.05	-1	4,292	-0.02%
2019/08/13	0	0.00	6	20.74	20.60	-6	4,250	-0.14%
2019/08/12	1	20.90	2	20.93	20.65	-1	4,215	-0.02%
2019/08/07	5	20.40	0	0.00	20.50	5	4,085	0.12%
2019/08/06	8	20.93	8	20.99	20.55	0	4,031	0.00%
2019/08/05	8	21.28	9	21.31	21.40	-1	3,939	-0.03%
2019/08/02	3	20.50	4	21.24	21.80	-1	3,813	-0.03%
2019/07/31	4	20.93	5	20.94	20.75	-1	3,472	-0.03%
2019/07/29	1	21.65	0	0.00	22.10	1	3,295	0.03%
2019/07/26	14	22.88	14	22.91	21.90	0	3,167	0.00%
2019/07/25	15	21.78	15	21.90	21.90	0	2,829	0.00%
2019/07/24	5	20.40	4	20.36	20.40	1	2,501	0.04%
2019/07/23	5	19.58	0	0.00	19.55	5	2,277	0.22%
2019/07/19	0	0.00	10	18.95	19.00	-10	2,103	-0.48%
2019/07/15	0	0.00	2	18.85	18.80	-2	2,073	-0.10%
2019/07/08	0	0.00	1	19.15	19.15	-1	1,907	-0.05%
2019/07/05	0	0.00	4	19.25	19.25	-4	1,893	-0.21%
2019/07/03	5	19.20	0	0.00	19.10	5	1,844	0.27%
2019/07/02	5	19.05	0	0.00	19.10	5	1,787	0.28%
2019/06/27	5	18.40	0	0.00	18.40	5	1,678	0.30%
2019/06/18	0	0.00	5	18.35	18.40	-5	1,443	-0.35%
2019/06/14	5	18.70	0	0.00	18.40	5	1,419	0.35%
2019/05/31	0	0.00	4	18.59	18.85	-4	1,114	-0.36%
2019/05/28	0	0.00	2	18.05	18.20	-2	944	-0.21%
2019/05/27	14	18.10	12	18.00	18.05	2	905	0.22%
2019/05/24	0	0.00	7	17.80	17.90	-7	854	-0.82%
2019/05/15	0	0.00	2	16.85	16.85	-2	712	-0.28%
2019/04/19	0.5	16.10	0	0.00	16.10	0.5	554	0.09%
2019/04/16	0	0.00	3	16.15	16.15	-3	538	-0.56%
2019/04/15	0.5	16.20	0	0.00	16.20	0.5	534	0.09%
2019/04/03	0	0.00	2	16.10	16.15	-2	481	-0.42%
2019/03/13	1	15.95	0	0.00	15.95	1	475	0.21%
2019/02/21	0.3	16.30	0	0.00	16.40	0.3	504	0.06%
2019/02/18	0	0.00	162	16.09	16.20	-162	494	-32.78%	大賣/鉅額交易
2019/01/22	0.3	15.75	0	0.00	15.75	0.3	474	0.06%
2018/12/27	0.4	15.80	0	0.00	15.70	0.4	726	0.06%
2018/12/25	20	15.65	0	0.00	15.70	20	747	2.68%
2018/12/24	40	15.88	0	0.00	15.85	40	747	5.35%
2018/12/20	2	16.15	0	0.00	16.00	2	773	0.26%
2018/12/19	100	16.05	0	0.00	16.10	100	781	12.79%
2018/11/30	0.5	16.00	0	0.00	15.90	0.5	870	0.06%
2018/11/23	2	15.35	0	0.00	15.30	2	858	0.23%
2018/11/22	0.3	15.40	0	0.00	15.45	0.3	865	0.03%
2018/11/19	0.2	15.55	0	0.00	15.55	0.2	902	0.02%
2018/11/14	0.1	15.40	0	0.00	15.35	0.1	962	0.01%
2018/11/07	2	15.45	0	0.00	15.30	2	1,098	0.18%
2018/10/26	0	0.00	2	15.55	15.80	-2	1,126	-0.18%
2018/10/24	0	0.00	4	16.09	16.25	-4	1,121	-0.36%
2018/07/30	1	16.75	0	0.00	16.65	1	1,366	0.07%
2018/07/24	3	16.80	0	0.00	16.80	3	1,348	0.22%
2018/06/20	2	16.60	0	0.00	16.65	2	1,356	0.15%
2018/06/14	0	0.00	2	16.70	16.65	-2	1,369	-0.15%
2018/06/13	0	0.00	2	16.75	16.65	-2	1,409	-0.14%
2018/06/11	0	0.00	1	16.75	16.70	-1	1,473	-0.07%
2018/06/07	0	0.00	2	16.80	16.75	-2	1,501	-0.13%
2018/06/06	2	16.75	1.5	16.70	16.70	0.5	1,534	0.03%
2018/05/23	5	16.46	0	0.00	16.40	5	1,608	0.31%
2018/05/22	6	16.70	0	0.00	16.55	6	1,590	0.38%
2018/05/21	2	16.60	0	0.00	16.55	2	1,595	0.13%
2018/05/18	4	16.55	0	0.00	16.60	4	1,610	0.25%
2018/05/17	0	0.00	1	16.55	16.55	-1	1,629	-0.06%
2018/05/15	0	0.00	2	16.58	16.50	-2	1,604	-0.12%
2018/05/02	1	17.05	0	0.00	17.05	1	1,748	0.06%
2018/04/23	0	0.00	1	17.25	17.20	-1	1,843	-0.05%
2018/04/12	0	0.00	2	17.50	17.30	-2	1,976	-0.10%
2018/02/26	0	0.00	20	18.10	18.00	-20	3,151	-0.63%
2018/02/23	0	0.00	1	18.25	18.10	-1	3,173	-0.03%
2018/02/22	0	0.00	16	18.10	18.25	-16	3,201	-0.50%
2018/02/12	1	17.60	4	17.80	17.60	-3	3,231	-0.09%
2018/02/07	0	0.00	2	17.80	17.80	-2	3,250	-0.06%
2018/01/26	1	18.85	2	19.00	18.90	-1	3,131	-0.03%
2018/01/23	10	19.15	11	19.22	19.20	-1	3,105	-0.03%
2018/01/22	11	19.28	1	19.50	19.45	10	3,086	0.32%
2018/01/18	0	0.00	1	20.00	19.85	-1	3,078	-0.03%
2018/01/17	0	0.00	0.2	19.85	20.00	-0.2	3,103	-0.01%
2018/01/16	0	0.00	5	19.90	19.85	-5	3,140	-0.16%
2018/01/15	0	0.00	5	19.95	19.95	-5	3,177	-0.16%
2018/01/12	3	19.93	0	0.00	20.00	3	3,398	0.09%
2018/01/11	25	20.01	0	0.00	19.90	25	3,369	0.74%
2018/01/10	0	0.00	1	20.00	19.90	-1	3,335	-0.03%
2018/01/09	5	19.70	5	19.90	19.95	0	3,311	0.00%
2018/01/05	5	19.75	0	0.00	19.75	5	3,296	0.15%
2018/01/03	3	20.05	0	0.00	19.60	3	3,300	0.09%
2018/01/02	27	19.92	43	19.91	19.85	-16	3,233	-0.49%