萬海 (2615)-國票-安和券商分點個股進出

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
95.8
漲跌
▲1.0
漲幅
+1.05%
成交量
68,259張
產業
上市航運類股
2381人加入追蹤

立即追蹤
本地時間:14:30(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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/11/21	29	96.92	23	97.72	95.80	6	37,298	0.02%
2024/11/20	29.1	95.42	46	97.21	94.80	-16.9	36,322	-0.05%
2024/11/19	25.4	92.41	35	93.00	93.30	-9.6	35,041	-0.03%
2024/11/18	28	91.06	30	91.80	90.90	-2	34,756	-0.01%
2024/11/15	26	91.23	14	91.92	90.50	12	34,624	0.03%
2024/11/14	17	90.80	6	90.03	89.80	11	34,403	0.03%
2024/11/13	8	91.05	2	92.60	90.60	6	34,579	0.02%
2024/11/12	35	93.25	322	93.52	91.30	-287	34,754	-0.83%	大賣/鉅額交易
2024/11/11	377	94.09	72	93.74	94.30	305	34,807	0.88%	大買/鉅額交易
2024/11/08	55	95.07	130.1	94.37	93.70	-75.1	34,755	-0.22%	大賣/
2024/11/07	49.3	90.73	288	90.91	91.80	-238.7	34,903	-0.68%	大賣/鉅額交易
2024/11/06	34	93.28	62.2	93.50	93.60	-28.2	34,962	-0.08%
2024/11/05	142	93.31	80	93.84	94.70	62	35,337	0.18%	大買/
2024/11/04	91	93.71	123	91.48	89.80	-32	34,898	-0.09%	大賣/
2024/11/01	412.2	91.48	98.2	89.78	94.20	314	33,867	0.93%	大買/鉅額交易
2024/10/30	48	86.79	18	87.02	85.70	30	33,326	0.09%
2024/10/29	16	86.72	18.2	87.02	85.70	-2.2	33,492	-0.01%
2024/10/28	75	88.61	57	88.26	88.60	18	33,530	0.05%
2024/10/25	27	86.63	24	87.09	86.90	3	33,429	0.01%
2024/10/24	56	86.27	50	86.50	86.00	6	33,446	0.02%
2024/10/23	11	87.88	20	88.16	87.70	-9	33,445	-0.03%
2024/10/22	59	89.06	84	88.38	87.60	-25	33,552	-0.07%
2024/10/21	6	87.03	9	87.63	87.90	-3	33,427	-0.01%
2024/10/18	29	85.51	25	86.06	85.30	4	33,412	0.01%
2024/10/17	95	86.16	82	85.14	86.40	13	33,275	0.04%
2024/10/16	48	81.81	57	82.24	82.20	-9	32,997	-0.03%
2024/10/15	14	81.89	2	81.50	81.10	12	33,039	0.04%
2024/10/14	14.4	83.19	13	83.67	82.00	1.4	33,346	0.00%
2024/10/11	12	83.82	4	83.40	83.00	8	33,454	0.02%
2024/10/09	13	83.74	6	84.10	83.00	7	33,604	0.02%
2024/10/08	12.1	86.15	8	85.81	85.50	4.1	33,639	0.01%
2024/10/07	55.1	86.22	45	86.07	85.70	10.1	33,858	0.03%
2024/10/04	21.3	89.57	21	89.50	89.30	0.3	33,872	0.00%
2024/10/01	21	99.44	124	100.67	99.20	-103	33,637	-0.31%	大賣/鉅額交易
2024/09/30	155	99.39	34.2	100.75	98.00	120.9	32,958	0.37%	大買/鉅額交易
2024/09/27	44	105.58	78	106.20	107.50	-34	32,265	-0.11%
2024/09/26	99.2	102.42	92	103.01	102.00	7.2	31,422	0.02%
2024/09/25	189	98.84	199.2	98.86	99.70	-10.2	30,038	-0.03%	大買/大賣/
2024/09/24	77	88.58	65.5	88.76	90.70	11.5	27,949	0.04%
2024/09/23	3	81.90	7.2	82.29	82.50	-4.2	26,876	-0.02%
2024/09/20	0	0.00	5	80.86	81.10	-5	27,305	-0.02%
2024/09/19	4	80.60	0	0.00	81.00	4	28,026	0.01%
2024/09/18	6	80.10	16	80.03	80.50	-10	28,900	-0.03%
2024/09/16	7	78.27	10	78.20	78.30	-3	30,633	-0.01%
2024/09/13	5	78.10	6	78.27	79.20	-1	31,476	0.00%
2024/09/12	0	0.00	20	78.25	77.70	-20	32,673	-0.06%
2024/09/11	11	76.91	23	76.60	76.80	-12	33,220	-0.04%
2024/09/10	0	0.00	3	75.40	74.10	-3	34,500	-0.01%
2024/09/09	8	75.91	0	0.00	75.20	8	35,508	0.02%
2024/09/06	4	78.43	6	78.40	78.20	-2	36,148	-0.01%
2024/09/05	10	79.66	1	80.20	78.80	9	37,345	0.02%
2024/09/04	3	77.20	1	75.80	78.70	2	39,131	0.01%
2024/09/03	0.5	79.90	1	79.50	79.50	-0.5	40,875	0.00%
2024/09/02	38.8	81.60	31	80.98	79.50	7.8	43,141	0.02%
2024/08/30	26	81.59	20.1	82.08	82.90	5.9	43,791	0.01%
2024/08/29	8	77.98	10	78.97	79.20	-2	43,678	0.00%
2024/08/27	25	78.30	4	78.00	78.30	21	45,817	0.05%
2024/08/26	0	0.00	5	80.98	79.90	-5	45,676	-0.01%
2024/08/22	3	79.77	0	0.00	79.70	3	45,927	0.01%
2024/08/21	6	79.68	7	79.93	80.40	-1	46,209	0.00%
2024/08/20	10	80.19	24	80.23	79.20	-14	46,217	-0.03%
2024/08/19	12	80.06	10	79.60	79.50	2	46,054	0.00%
2024/08/16	26.2	80.75	150	80.55	80.80	-123.8	45,967	-0.27%	大賣/鉅額交易
2024/08/15	122	80.37	29.2	79.74	80.40	92.8	45,678	0.20%	大買/
2024/08/14	35	78.45	207	79.06	77.70	-172	45,246	-0.38%	大賣/鉅額交易
2024/08/13	230.2	79.20	205.7	81.71	79.10	24.6	44,815	0.05%	大買/大賣/
2024/08/12	209	82.39	35.2	80.97	82.50	173.8	44,178	0.39%	大買/鉅額交易
2024/08/09	85.8	80.43	88	80.05	77.20	-2.3	45,149	0.00%
2024/08/08	506	81.16	490	80.14	78.80	16	49,084	0.03%	大買/大賣/
2024/08/07	12	82.08	3	84.07	84.20	9	50,537	0.02%
2024/08/06	50	78.94	247	78.25	79.60	-197	51,107	-0.39%	大賣/鉅額交易
2024/08/05	101	75.02	121	74.76	75.00	-20	51,191	-0.04%	大買/大賣/
2024/08/02	211	79.94	22	80.52	79.70	189	51,118	0.37%	大買/鉅額交易
2024/08/01	0.3	79.70	19	79.78	79.70	-18.7	50,658	-0.04%
2024/07/31	0	0.00	10	77.22	77.90	-10	50,404	-0.02%
2024/07/30	15	74.39	46	74.80	76.20	-31	50,310	-0.06%
2024/07/29	2	72.80	4	73.10	72.90	-2	50,441	0.00%
2024/07/26	9	72.66	36	72.48	73.90	-27	50,553	-0.05%
2024/07/23	5	72.50	21	73.97	74.20	-16	50,717	-0.03%
2024/07/22	11	69.58	36	69.37	71.00	-25	50,851	-0.05%
2024/07/19	3	71.60	21.2	71.32	71.10	-18.2	50,442	-0.04%
2024/07/18	19	73.75	1	74.00	74.00	18	50,132	0.04%
2024/07/17	11	74.40	35	74.17	73.50	-24	49,984	-0.05%
2024/07/16	17	76.89	0.3	76.00	75.10	16.7	49,777	0.03%
2024/07/15	6	76.75	15.3	75.91	77.90	-9.3	49,553	-0.02%
2024/07/12	8	75.79	5	75.60	76.40	3	49,136	0.01%
2024/07/11	4.2	77.30	8	77.58	77.30	-3.8	48,805	-0.01%
2024/07/10	4	76.15	28	77.04	76.10	-24	48,607	-0.05%
2024/07/09	9	78.77	10	77.23	77.20	-1	48,258	0.00%
2024/07/08	62	77.87	165	77.65	78.00	-103	47,642	-0.22%	大賣/鉅額交易
2024/07/05	18	84.13	22	85.21	83.70	-4	46,700	-0.01%
2024/07/04	16	86.33	1	86.50	86.40	15	46,213	0.03%
2024/07/03	38.4	88.22	23	89.33	87.60	15.4	45,858	0.03%
2024/07/02	27	85.27	8	84.90	84.80	19	45,291	0.04%
2024/07/01	22	85.48	291	86.61	86.00	-269	44,799	-0.60%	大賣/鉅額交易
2024/06/28	211	89.66	14	89.00	88.60	197	44,030	0.45%	大買/鉅額交易
2024/06/27	148	89.60	15	89.46	89.20	133	43,631	0.30%	大買/鉅額交易
2024/06/26	24	90.53	270	90.91	89.00	-246	43,091	-0.57%	大賣/鉅額交易
2024/06/25	77	89.47	208	90.96	91.70	-131	42,423	-0.31%	大賣/鉅額交易
2024/06/24	37	90.20	201	90.73	88.80	-164	41,532	-0.39%	大賣/鉅額交易
2024/06/21	80	93.96	78.1	95.84	92.30	1.9	40,591	0.00%
2024/06/20	52	92.16	47.2	93.11	92.10	4.8	38,643	0.01%
2024/06/19	530	92.60	281	93.63	90.00	249	37,771	0.66%	大買/大賣/鉅額交易
2024/06/18	25	89.60	499	90.21	88.80	-474	36,480	-1.30%	大賣/鉅額交易
2024/06/17	83.1	91.52	45	90.60	89.10	38.1	35,801	0.11%
2024/06/14	81	90.58	62.1	90.51	92.80	18.9	34,396	0.05%
2024/06/13	184	86.12	39	87.07	84.40	145	33,344	0.43%	大買/鉅額交易
2024/06/12	56.1	84.82	21	84.77	83.00	35.1	32,877	0.11%
2024/06/11	130	93.07	106	91.52	88.20	24	31,780	0.08%	大買/大賣/
2024/06/07	132	97.83	175	98.25	96.20	-43	29,937	-0.14%	大買/大賣/
2024/06/06	161	93.06	120	93.97	96.80	41	27,958	0.15%	大買/大賣/
2024/06/05	49	87.17	74	86.47	88.00	-25	25,592	-0.10%
2024/06/04	21	80.05	306	79.98	80.00	-285	24,729	-1.15%	大賣/鉅額交易
2024/06/03	337	81.22	127	80.66	82.00	210	24,299	0.86%	大買/大賣/鉅額交易
2024/05/31	131	85.61	84	87.27	79.70	47	22,456	0.21%	大買/
2024/05/30	60	85.11	10	86.70	87.50	50	22,077	0.23%
2024/05/29	32	84.72	6	88.17	85.60	26	21,953	0.12%
2024/05/28	35	84.79	15	84.96	87.00	20	21,736	0.09%
2024/05/27	168	81.13	142	81.77	82.10	26	21,665	0.12%	大買/大賣/
2024/05/24	34	73.63	44	74.11	74.90	-10	21,326	-0.05%
2024/05/23	3	71.07	25	71.66	71.10	-22	21,128	-0.10%
2024/05/22	1	70.60	23	71.01	71.20	-22	21,144	-0.10%
2024/05/21	23	69.32	0	0.00	68.80	23	21,103	0.11%
2024/05/20	23	69.61	69	70.49	70.80	-46	21,096	-0.22%
2024/05/17	31	70.31	24	70.68	70.00	7	21,037	0.03%
2024/05/16	82	70.83	50	71.48	71.90	32	20,902	0.15%
2024/05/15	66	69.31	49.3	69.19	70.50	16.7	20,605	0.08%
2024/05/14	278	71.78	645	72.02	68.40	-367	19,005	-1.93%	大買/大賣/鉅額交易
2024/05/13	626	69.24	218.3	69.81	70.10	407.7	13,910	2.93%	大買/大賣/鉅額交易
2024/05/10	27	62.29	192.8	62.20	63.80	-165.8	11,861	-1.40%	大賣/鉅額交易
2024/05/09	36	56.23	37	54.87	58.00	-1	10,361	-0.01%
2024/05/08	8	51.99	55	52.23	52.80	-47	9,418	-0.50%
2024/05/07	29	50.87	20	50.93	50.80	9	8,781	0.10%
2024/05/06	1	49.95	108	50.17	49.80	-107	8,545	-1.25%	大賣/鉅額交易
2024/05/03	7	49.56	7	50.13	49.40	0	8,490	0.00%
2024/05/02	158	50.56	320	50.70	49.40	-162	8,400	-1.93%	大買/大賣/鉅額交易
2024/04/30	274	50.56	33	50.21	50.70	241	7,939	3.04%	大買/鉅額交易
2024/04/29	82	49.58	32	49.95	49.55	50	7,708	0.65%
2024/04/26	364	48.47	161	48.36	48.35	203	7,407	2.74%	大買/大賣/鉅額交易
2024/04/25	6	45.31	0	0.00	45.50	6	7,008	0.09%
2024/04/24	5	45.40	1	45.45	45.45	4	7,132	0.06%
2024/04/23	0	0.00	8	44.86	44.95	-8	7,199	-0.11%
2024/04/22	0	0.00	4	44.86	43.85	-4	7,263	-0.06%
2024/04/19	0	0.00	4	44.30	43.25	-4	7,188	-0.06%
2024/04/18	1	43.25	0	0.00	42.90	1	7,189	0.01%
2024/04/16	1	43.25	5	43.45	42.90	-4	7,492	-0.05%
2024/04/09	11	44.95	3	44.90	44.95	8	9,660	0.08%
2024/04/08	1.4	43.50	0	0.00	44.10	1.4	10,167	0.01%
2024/04/03	1	43.90	0	0.00	43.65	1	10,191	0.01%
2024/04/02	0.4	44.30	5	44.05	44.05	-4.6	10,328	-0.04%
2024/04/01	0	0.00	1	44.60	44.55	-1	10,619	-0.01%
2024/03/27	2	44.65	0	0.00	44.45	2	13,593	0.01%
2024/03/22	2	44.85	0	0.00	45.30	2	16,105	0.01%
2024/03/21	2	45.10	0	0.00	45.10	2	16,959	0.01%
2024/03/20	2	45.18	0	0.00	45.00	2	17,230	0.01%
2024/03/19	7	45.98	0	0.00	45.50	7	17,402	0.04%
2024/03/18	2	45.35	4	45.90	45.65	-2	17,526	-0.01%
2024/03/15	37	45.24	9	45.24	46.45	28	17,778	0.16%
2024/03/14	13	47.38	0	0.00	47.10	13	17,606	0.07%
2024/03/13	0	0.00	10	49.93	49.00	-10	17,484	-0.06%
2024/03/11	2	49.65	6	49.47	49.30	-4	17,544	-0.02%
2024/03/08	1	48.50	6	49.44	48.65	-5	17,905	-0.03%
2024/03/07	13	48.35	1	48.85	48.10	12	18,241	0.07%
2024/03/06	14	48.81	32	48.92	48.40	-18	18,390	-0.10%
2024/03/05	6	49.90	1	50.00	49.35	5	18,379	0.03%
2024/03/04	2	49.25	1	49.75	49.65	1	18,350	0.01%
2024/03/01	7	49.50	2	49.75	49.90	5	18,376	0.03%
2024/02/29	4	50.28	39	49.91	50.40	-35	18,247	-0.19%
2024/02/27	10	48.46	5	48.30	48.10	5	17,884	0.03%
2024/02/26	9	48.96	1	48.90	48.80	8	17,833	0.04%
2024/02/23	4	49.65	17	49.75	49.65	-13	17,845	-0.07%
2024/02/22	17	49.64	13	50.03	50.00	4	17,821	0.02%
2024/02/21	20	49.25	82	49.56	49.00	-62	17,723	-0.35%
2024/02/20	68	48.88	7	48.81	48.65	61	17,675	0.35%
2024/02/16	31	47.39	88	47.55	47.30	-57	17,819	-0.32%
2024/02/15	36	46.80	15	47.65	47.20	21	17,961	0.12%
2024/02/05	6	47.83	4	48.20	47.75	2	17,943	0.01%
2024/02/02	22	48.64	7	48.20	48.20	15	17,983	0.08%
2024/02/01	38	49.57	21	49.88	49.65	17	17,868	0.10%
2024/01/31	0	0.00	5	49.90	48.90	-5	17,839	-0.03%
2024/01/30	11	49.49	5	49.75	49.45	6	17,848	0.03%
2024/01/26	3	49.75	8	49.61	49.75	-5	17,882	-0.03%
2024/01/25	1	49.90	0	0.00	49.75	1	17,876	0.01%
2024/01/24	10	51.15	16	50.67	50.50	-6	17,811	-0.03%
2024/01/23	7	51.01	1	50.30	50.20	6	17,846	0.03%
2024/01/22	6	49.85	4	50.68	50.70	2	17,889	0.01%
2024/01/19	10	51.60	2	51.60	51.20	8	17,791	0.04%
2024/01/18	2	52.60	26	52.29	52.50	-24	17,695	-0.14%
2024/01/17	2	51.00	8	51.24	51.00	-6	17,539	-0.03%
2024/01/16	8	52.53	0	0.00	52.00	8	17,383	0.05%
2024/01/15	11	53.28	1	53.30	52.80	10	17,235	0.06%
2024/01/12	10	52.35	117	52.50	52.50	-107	17,179	-0.62%	大賣/鉅額交易
2024/01/11	6	51.00	2	51.30	50.90	4	17,038	0.02%
2024/01/10	7	50.91	4	50.85	50.70	3	16,960	0.02%
2024/01/09	7	52.60	74	52.41	52.40	-67	16,693	-0.40%
2024/01/08	54	56.49	21	56.54	56.20	33	16,210	0.20%
2024/01/05	158	57.24	25	56.68	57.90	133	15,999	0.83%	大買/鉅額交易
2024/01/04	59	57.65	130	56.95	57.00	-71	15,558	-0.46%	大賣/
2024/01/03	31	55.37	3	55.27	55.00	28	14,793	0.19%
2024/01/02	22	56.73	13	58.08	54.70	9	14,512	0.06%
2023/12/29	1	54.60	6	55.12	55.00	-5	13,941	-0.04%
2023/12/28	65	55.62	66	55.32	55.20	-1	13,906	-0.01%
2023/12/27	12	56.64	8	57.41	56.60	4	13,795	0.03%
2023/12/26	4	54.95	81	55.17	56.00	-77	13,532	-0.57%
2023/12/25	122	55.38	122	54.98	54.50	0	13,140	0.00%	大買/大賣/
2023/12/22	253	60.62	252	60.58	60.10	1	12,342	0.01%	大買/大賣/
2023/12/21	159	58.06	106	57.90	59.60	53	10,570	0.50%	大買/大賣/
2023/12/20	133	53.87	79	52.70	54.50	54	9,261	0.58%	大買/
2023/12/19	127	53.30	117	53.53	52.30	10	8,798	0.11%	大買/大賣/
2023/12/18	119	52.64	135	52.92	52.90	-16	8,116	-0.20%	大買/大賣/
2023/12/15	5	50.60	16	50.08	50.60	-11	7,335	-0.15%
2023/12/14	7	49.23	0	0.00	49.05	7	7,080	0.10%
2023/12/13	4	50.68	1	49.95	50.10	3	6,925	0.04%
2023/12/12	47	51.88	45	53.47	51.80	2	7,366	0.03%
2023/12/11	126	52.64	64	53.17	52.40	62	7,192	0.86%	大買/
2023/12/08	1	50.30	4	50.95	51.10	-3	6,988	-0.04%
2023/12/07	3	50.53	0	0.00	50.10	3	6,981	0.04%
2023/12/06	9	50.89	4	51.30	51.30	5	6,957	0.07%
2023/12/05	3	50.87	2	52.80	52.00	1	6,865	0.01%
2023/12/04	16	50.73	10	50.84	52.50	6	6,511	0.09%
2023/12/01	4	47.20	4	48.30	48.65	0	6,098	0.00%
2023/11/29	1	46.55	0	0.00	46.55	1	6,006	0.02%
2023/11/28	1	47.10	4	46.95	47.00	-3	6,013	-0.05%
2023/11/27	0	0.00	1	45.90	46.00	-1	5,993	-0.02%
2023/11/23	1	45.75	3	45.70	45.75	-2	6,051	-0.03%
2023/11/22	2	45.68	0	0.00	45.65	2	6,052	0.03%
2023/11/21	1	46.70	0	0.00	46.55	1	6,010	0.02%
2023/11/16	4	47.45	0	0.00	47.40	4	6,207	0.06%
2023/11/15	0	0.00	3	46.95	47.85	-3	6,230	-0.05%
2023/11/14	3	46.23	0	0.00	46.10	3	6,289	0.05%
2023/11/13	0	0.00	10	46.40	45.75	-10	6,211	-0.16%
2023/11/10	3	45.30	0	0.00	45.00	3	6,230	0.05%
2023/11/08	0	0.00	1.4	46.14	46.10	-1.4	6,203	-0.02%
2023/11/07	5	46.45	1	47.10	46.25	4	6,245	0.06%
2023/11/06	6	46.73	4	47.34	47.45	2	6,240	0.03%
2023/11/03	0	0.00	3	47.65	47.70	-3	6,210	-0.05%
2023/11/02	0	0.00	4	47.10	47.10	-4	6,237	-0.06%
2023/10/31	10	46.60	0	0.00	46.20	10	6,272	0.16%
2023/10/30	0	0.00	11.5	47.08	47.45	-11.5	6,225	-0.18%
2023/10/27	1	45.70	3	45.60	45.50	-2	6,150	-0.03%
2023/10/23	0	0.00	0.3	44.50	44.50	-0.3	6,394	0.00%
2023/10/20	3	44.48	2	45.08	44.90	1	6,415	0.02%
2023/10/19	0	0.00	5	45.68	45.60	-5	6,456	-0.08%
2023/10/16	1	45.00	1	44.20	45.00	0	6,549	0.00%
2023/10/13	4	44.63	2	45.10	44.25	2	6,610	0.03%
2023/10/12	1	45.40	0.2	45.55	45.65	0.8	6,579	0.01%
2023/10/11	1	45.55	0	0.00	45.25	1	6,647	0.02%
2023/10/05	1	46.90	0	0.00	46.75	1	6,910	0.01%
2023/10/04	1	45.90	0	0.00	46.35	1	6,971	0.01%
2023/10/02	2	47.50	0	0.00	47.35	2	7,230	0.03%
2023/09/28	4	48.50	2	49.15	48.30	2	7,291	0.03%
2023/09/26	2	48.88	1	48.90	48.70	1	8,660	0.01%
2023/09/25	1	48.85	1	49.15	49.20	0	9,197	0.00%
2023/09/22	1	49.45	0	0.00	49.50	1	9,463	0.01%
2023/09/21	6	50.14	1	49.90	49.80	5	9,532	0.05%
2023/09/20	6	51.47	3	51.73	51.30	3	9,490	0.03%
2023/09/19	3	50.20	3	51.00	50.50	0	9,382	0.00%
2023/09/18	0	0.00	4	50.50	50.90	-4	9,376	-0.04%
2023/09/15	10	49.60	3	49.63	50.60	7	9,386	0.07%
2023/09/14	2	48.85	20	48.52	48.85	-18	8,722	-0.21%
2023/09/13	5	46.51	0	0.00	46.65	5	8,628	0.06%
2023/09/12	0	0.00	1	46.65	46.80	-1	8,725	-0.01%
2023/09/08	0	0.00	90	46.52	46.30	-90	8,781	-1.02%
2023/09/07	3	46.00	0	0.00	45.65	3	8,817	0.03%
2023/09/06	5	46.18	0	0.00	46.30	5	8,880	0.06%
2023/09/05	0	0.00	2	46.83	47.30	-2	8,935	-0.02%
2023/09/04	0	0.00	8.3	46.44	46.50	-8.3	9,162	-0.09%
2023/08/31	0	0.00	2	45.98	45.30	-2	9,261	-0.02%
2023/08/30	1	45.80	0	0.00	45.85	1	9,242	0.01%
2023/08/28	0	0.00	2	45.83	46.10	-2	9,394	-0.02%
2023/08/25	3	46.10	2	46.10	45.90	1	9,499	0.01%
2023/08/24	6	47.00	1	46.30	46.00	5	9,566	0.05%
2023/08/23	10	47.60	0	0.00	47.55	10	9,478	0.11%
2023/08/22	1	49.00	0	0.00	48.70	1	9,435	0.01%
2023/08/21	12	49.48	0	0.00	49.30	12	9,449	0.13%
2023/08/18	0	0.00	18	50.59	50.50	-18	9,404	-0.19%
2023/08/17	1	47.40	0	0.00	47.90	1	9,202	0.01%
2023/08/16	6	47.73	0	0.00	47.60	6	9,232	0.06%
2023/08/15	1	49.35	0	0.00	49.00	1	9,236	0.01%
2023/08/14	2	49.88	0	0.00	49.50	2	9,286	0.02%
2023/08/11	1	50.50	7	50.10	50.60	-6	9,367	-0.06%
2023/08/10	0	49.80	0	0.00	50.10	0	9,379	0.00%
2023/08/08	3	49.90	0.8	50.10	50.10	2.2	9,472	0.02%
2023/08/07	4	50.40	0	0.00	50.50	4	9,594	0.04%
2023/08/04	0	0.00	1	51.50	51.60	-1	9,661	-0.01%
2023/08/02	102.2	50.30	0	0.00	51.10	102.2	9,689	1.05%	大買/鉅額交易
2023/08/01	100	51.17	8	51.18	51.10	92	9,706	0.95%
2023/07/31	5.1	50.79	2.1	50.62	50.40	3	9,784	0.03%
2023/07/28	0	0.00	2	51.60	51.80	-2	9,824	-0.02%
2023/07/27	0	0.00	6	50.25	50.40	-6	9,917	-0.06%
2023/07/26	0	0.00	2	49.75	49.45	-2	9,944	-0.02%
2023/07/25	10	49.30	30	49.37	49.20	-20	9,972	-0.20%
2023/07/24	6.3	49.66	0	0.00	49.30	6.3	10,070	0.06%
2023/07/21	0	50.80	0	0.00	50.90	0	10,120	0.00%
2023/07/20	0	0.00	2	51.90	51.90	-2	10,171	-0.02%
2023/07/19	0	0.00	6	51.40	50.90	-6	10,214	-0.06%
2023/07/18	4.3	51.17	4	51.25	50.40	0.3	10,362	0.00%
2023/07/17	2	51.20	4	51.10	51.00	-2	10,322	-0.02%
2023/07/14	1	50.10	8	50.41	50.40	-7	10,323	-0.07%
2023/07/13	2.4	50.33	0	0.00	49.30	2.4	10,335	0.02%
2023/07/12	0.2	52.30	26.3	51.91	51.60	-26.1	10,261	-0.25%
2023/07/11	1	54.00	0	0.00	53.60	1	10,245	0.01%
2023/07/10	4.1	54.45	1	54.30	53.60	3.1	10,259	0.03%
2023/07/07	5	56.80	0	0.00	56.70	5	10,090	0.05%
2023/07/06	1	58.10	18	57.43	57.60	-17	9,972	-0.17%
2023/07/05	22	57.00	27	57.35	57.70	-5	9,939	-0.05%
2023/07/04	189	60.38	356.2	60.53	57.30	-167.2	9,675	-1.73%	大買/大賣/鉅額交易
2023/07/03	18	57.82	31	58.22	58.90	-13	8,716	-0.15%
2023/06/30	10	58.86	9	59.23	59.00	1	8,216	0.01%
2023/06/29	1.5	57.57	1	57.80	57.30	0.5	7,941	0.01%
2023/06/28	11	58.34	1.2	59.62	58.40	9.9	7,880	0.12%
2023/06/27	2	58.60	1	59.70	58.80	1	7,873	0.01%
2023/06/26	7	59.47	2	60.20	58.80	5	7,871	0.06%
2023/06/21	3	59.93	1	60.20	60.20	2	7,865	0.03%
2023/06/19	3	61.73	0	0.00	61.10	3	7,892	0.04%
2023/06/16	1	62.20	6	62.53	62.60	-5	7,918	-0.06%
2023/06/15	5	62.24	1	62.00	61.70	4	7,940	0.05%
2023/06/14	13	62.59	3	62.67	62.20	10	8,067	0.12%
2023/06/13	5	61.98	0	0.00	61.80	5	8,375	0.06%
2023/06/12	1	61.30	0	0.00	62.10	1	8,862	0.01%
2023/06/09	0	0.00	2	61.80	61.80	-2	9,553	-0.02%
2023/06/08	1.5	61.90	13	61.85	61.50	-11.5	9,687	-0.12%
2023/06/07	1.6	59.63	0	0.00	59.80	1.6	9,917	0.02%
2023/06/06	0	0.00	6	59.22	59.50	-6	9,925	-0.06%
2023/06/05	0	0.00	6	58.13	58.00	-6	9,958	-0.06%
2023/06/02	1	58.10	5	57.94	58.10	-4	10,005	-0.04%
2023/06/01	2	57.20	23	57.55	57.10	-21	10,059	-0.21%
2023/05/31	2	58.25	0	0.00	58.00	2	10,104	0.02%
2023/05/30	5	59.08	0	0.00	58.70	5	10,281	0.05%
2023/05/29	0	0.00	4	59.98	60.00	-4	10,361	-0.04%
2023/05/26	1	58.70	1	59.30	58.90	0	10,595	0.00%
2023/05/23	2	60.40	4	60.35	60.10	-2	11,458	-0.02%
2023/05/22	3	60.03	1	60.40	60.20	2	11,482	0.02%
2023/05/19	2	60.05	0	0.00	60.30	2	11,432	0.02%
2023/05/18	100	60.00	0	0.00	59.60	100	11,369	0.88%
2023/05/17	0	0.00	1	60.20	60.20	-1	11,390	-0.01%
2023/05/16	0	0.00	37	59.70	59.60	-37	11,367	-0.33%
2023/05/15	0	0.00	9	60.12	60.20	-9	11,413	-0.08%
2023/05/12	2	59.10	0	0.00	59.20	2	11,434	0.02%
2023/05/11	23	60.46	0	0.00	59.10	23	11,447	0.20%
2023/05/10	0	0.00	8	61.73	61.60	-8	11,368	-0.07%
2023/05/09	0	0.00	1	60.20	60.20	-1	11,394	-0.01%
2023/05/08	1	59.50	0	0.00	59.40	1	11,536	0.01%
2023/05/05	13.4	59.80	0	0.00	59.50	13.4	11,898	0.11%
2023/05/04	2	61.05	0	0.00	60.10	2	11,984	0.02%
2023/05/03	3	61.43	15	61.27	60.50	-12	12,004	-0.10%
2023/05/02	5.3	63.21	16	63.30	63.20	-10.7	11,970	-0.09%
2023/04/28	6	64.97	12	65.24	65.00	-6	12,084	-0.05%
2023/04/27	1	62.80	1	63.70	63.70	0	12,176	0.00%
2023/04/26	1	63.00	1	63.70	63.70	0	12,253	0.00%
2023/04/25	1	64.80	0	0.00	64.20	1	12,258	0.01%
2023/04/24	0	0.00	6.2	65.00	65.50	-6.2	12,374	-0.05%
2023/04/21	4	65.08	5	65.40	65.00	-1	12,497	-0.01%
2023/04/20	2	68.10	6	67.98	67.70	-4	12,473	-0.03%
2023/04/19	1	68.20	10	69.40	68.00	-9	12,630	-0.07%
2023/04/18	4	69.90	0	0.00	69.00	4	12,772	0.03%
2023/04/17	18	70.53	1	70.70	70.50	17	12,889	0.13%
2023/04/14	1	69.80	10	69.68	69.90	-9	13,041	-0.07%
2023/04/13	5	68.42	0	0.00	68.50	5	13,235	0.04%
2023/04/12	32	69.00	3	69.27	68.80	29	13,442	0.22%
2023/04/11	3	69.00	1	69.40	68.60	2	13,740	0.01%
2023/04/10	3	69.00	0	0.00	68.80	3	14,135	0.02%
2023/04/07	1	69.30	6	69.17	69.40	-5	14,505	-0.03%
2023/04/06	1	68.40	1	67.80	67.80	0	14,953	0.00%
2023/03/31	0	0.00	1	68.50	68.50	-1	15,727	-0.01%
2023/03/30	1	69.10	350	68.50	68.50	-349	17,126	-2.04%	大賣/鉅額交易
2023/03/29	0.1	69.00	2	68.90	68.80	-1.9	17,649	-0.01%
2023/03/28	1	70.70	1	70.10	69.30	0	18,203	0.00%
2023/03/27	1	70.40	0	0.00	69.70	1	18,992	0.01%
2023/03/24	0	0.00	102	70.00	70.50	-102	19,983	-0.51%	大賣/鉅額交易
2023/03/23	6	69.42	6	69.90	69.90	0	20,125	0.00%
2023/03/22	1	69.70	2	70.40	70.40	-1	20,171	0.00%
2023/03/21	6	69.33	2	69.20	69.00	4	20,226	0.02%
2023/03/20	30	70.28	4	70.23	69.60	26	20,233	0.13%
2023/03/17	23	69.44	10	69.00	69.00	13	20,203	0.06%
2023/03/16	72	70.09	128	68.37	68.20	-56	20,128	-0.28%	大賣/
2023/03/15	298	71.62	185	71.40	71.00	113	19,886	0.57%	大買/大賣/鉅額交易
2023/03/14	70.6	73.11	118	73.38	72.50	-47.4	19,571	-0.24%	大賣/
2023/03/13	65	80.63	217	80.19	80.50	-152	18,898	-0.80%	大賣/鉅額交易
2023/03/10	223	80.97	228	80.59	79.10	-5	18,755	-0.03%	大買/大賣/
2023/03/09	8	80.16	8.2	80.14	80.10	-0.2	18,527	0.00%
2023/03/08	18	79.21	4	80.00	79.00	14	18,647	0.08%
2023/03/07	11	80.90	1.9	81.11	80.70	9.1	18,699	0.05%
2023/03/06	58	80.66	71	81.04	80.60	-13	18,803	-0.07%
2023/03/03	11	80.85	72	80.36	81.10	-61	19,016	-0.32%
2023/03/02	9	80.54	10	79.80	80.70	-1	19,149	-0.01%
2023/03/01	48	78.70	0.2	78.20	78.60	47.8	18,998	0.25%
2023/02/24	35.2	78.93	18	79.42	79.60	17.2	18,961	0.09%
2023/02/23	55	79.15	67.2	79.36	79.20	-12.2	18,829	-0.06%
2023/02/22	108.4	77.91	217	77.08	76.70	-108.6	18,592	-0.58%	大買/大賣/鉅額交易
2023/02/21	158	76.37	34	76.44	77.50	124	18,344	0.68%	大買/鉅額交易
2023/02/20	0	0.00	3	73.93	74.00	-3	18,296	-0.02%
2023/02/17	4	72.78	4	73.30	73.30	0	18,522	0.00%
2023/02/16	1.1	73.63	0	0.00	73.70	1.1	18,664	0.01%
2023/02/15	4	74.38	10	73.70	73.70	-6	19,073	-0.03%
2023/02/14	20	74.90	4	74.75	74.80	16	19,329	0.08%
2023/02/13	18	73.58	16.1	73.74	73.80	2	19,474	0.01%
2023/02/10	12.1	75.65	24	75.63	75.50	-11.9	19,706	-0.06%
2023/02/09	10	77.48	6	77.10	76.90	4	20,025	0.02%
2023/02/08	0	0.00	8	77.61	77.90	-8	20,279	-0.04%
2023/02/07	7	77.26	14	77.54	77.60	-7	20,350	-0.03%
2023/02/06	23	76.73	8	76.75	76.10	15	20,482	0.07%
2023/02/03	18	79.74	110.2	79.60	79.50	-92.2	20,459	-0.45%	大賣/
2023/02/02	145	78.79	63.7	78.53	78.60	81.3	20,220	0.40%	大買/
2023/02/01	2	76.55	11.5	76.26	76.70	-9.5	20,217	-0.05%
2023/01/31	1	76.20	5	75.90	75.90	-4	20,313	-0.02%
2023/01/30	6	74.22	60.7	74.88	75.60	-54.7	20,414	-0.27%
2023/01/17	38	74.30	16.2	73.83	73.60	21.9	20,433	0.11%
2023/01/16	20	73.66	9	73.84	73.70	11	20,475	0.05%
2023/01/13	0	0.00	1.5	74.63	74.50	-1.5	20,424	-0.01%
2023/01/12	8	75.44	8	75.13	74.10	0	20,536	0.00%
2023/01/11	4	76.90	2	76.40	76.10	2	20,473	0.01%
2023/01/10	29	77.40	104	77.78	76.50	-75	20,444	-0.37%	大賣/
2023/01/09	18	77.77	3	77.50	77.50	15	20,639	0.07%
2023/01/06	7	76.83	10	77.52	77.80	-3	20,709	-0.01%
2023/01/05	6	77.65	6	78.45	77.10	0	20,762	0.00%
2023/01/04	16	77.52	260	79.03	77.10	-244	20,903	-1.17%	大賣/鉅額交易
2023/01/03	3	79.93	33	80.28	79.20	-30	20,825	-0.14%
2022/12/30	52.9	80.33	171	80.90	80.10	-118.2	20,753	-0.57%	大賣/鉅額交易
2022/12/29	55	79.62	50	78.70	79.20	5	20,637	0.02%
2022/12/28	266	79.16	256	81.46	79.00	10	20,583	0.05%	大買/大賣/
2022/12/27	14	82.10	85	84.31	82.10	-71	20,463	-0.35%
2022/12/26	62	82.69	19	84.34	82.40	43	20,553	0.21%
2022/12/23	54	85.48	39	85.22	86.20	15	20,344	0.07%
2022/12/22	525	83.61	184.2	85.61	87.20	340.9	19,732	1.73%	大買/大賣/鉅額交易
2022/12/21	293	79.17	106	78.77	79.80	187	18,579	1.01%	大買/大賣/鉅額交易
2022/12/20	73.1	77.95	28	77.82	76.70	45.1	18,285	0.25%
2022/12/19	33.1	78.76	81	78.73	76.20	-47.9	18,086	-0.26%
2022/12/16	395	78.52	367.6	77.35	78.80	27.4	17,509	0.16%	大買/大賣/
2022/12/15	13	72.75	25	71.63	72.50	-12	16,827	-0.07%
2022/12/14	3	68.83	5	70.02	70.70	-2	17,223	-0.01%
2022/12/13	5.1	70.43	4	70.70	70.30	1.1	17,331	0.01%
2022/12/12	8	69.49	0	0.00	69.30	8	17,584	0.05%
2022/12/09	24	69.67	9	70.10	70.10	15	17,814	0.08%
2022/12/08	5	68.70	0	0.00	68.60	5	18,088	0.03%
2022/12/07	6	69.57	1	69.80	69.10	5	18,250	0.03%
2022/12/06	12.1	72.92	20	71.75	70.60	-7.9	18,254	-0.04%
2022/12/05	1	74.30	2	74.30	74.30	-1	18,390	-0.01%
2022/12/02	11	74.65	12	74.97	74.50	-1	18,584	-0.01%
2022/12/01	37	76.25	24	75.26	75.30	13	18,774	0.07%
2022/11/30	2	74.75	12	75.60	76.10	-10	18,698	-0.05%
2022/11/29	9.1	73.09	13	73.84	74.70	-3.9	18,769	-0.02%
2022/11/28	8	73.15	0	0.00	72.90	8	18,998	0.04%
2022/11/25	31	76.02	5	75.50	74.90	26	18,973	0.14%
2022/11/24	6	73.25	12	72.43	75.40	-6	19,000	-0.03%
2022/11/23	5	70.00	6	71.08	71.10	-1	18,785	-0.01%
2022/11/22	5	69.64	4	69.70	69.10	1	18,934	0.01%
2022/11/21	2	71.00	0	0.00	69.50	2	18,878	0.01%
2022/11/18	5	72.30	0	0.00	71.80	5	18,843	0.03%
2022/11/17	7	75.00	5.5	74.68	74.20	1.6	18,944	0.01%
2022/11/16	1	74.30	75	74.91	75.30	-74	18,910	-0.39%
2022/11/15	79	74.26	108	74.71	74.60	-29	18,998	-0.15%	大賣/
2022/11/14	51	74.49	13	74.10	74.10	38	18,805	0.20%
2022/11/11	34	74.52	17	75.54	73.50	17	18,698	0.09%
2022/11/10	103	73.47	64.4	73.50	74.40	38.6	18,395	0.21%	大買/
2022/11/09	66	72.03	61	72.14	72.00	5	18,244	0.03%
2022/11/08	3	71.07	21.1	71.28	70.40	-18.1	18,282	-0.10%
2022/11/07	16	69.89	116.1	68.22	70.00	-100.1	18,009	-0.56%	大賣/
2022/11/04	103	66.18	26	66.73	66.60	77	17,759	0.43%	大買/
2022/11/03	16	65.73	2	65.25	65.80	14	17,605	0.08%
2022/11/02	20	66.44	31	67.97	66.50	-11	17,748	-0.06%
2022/11/01	56.3	68.41	57.1	66.67	66.00	-0.9	17,590	0.00%
2022/10/31	7	68.11	0	0.00	67.70	7	17,596	0.04%
2022/10/28	3	69.07	19	68.85	68.50	-16	17,585	-0.09%
2022/10/27	0	0.00	4	69.93	70.50	-4	17,529	-0.02%
2022/10/26	73	68.66	1	65.80	69.20	72	17,483	0.41%
2022/10/25	10	68.92	10	67.85	67.70	0	17,395	0.00%
2022/10/24	14	68.92	3	69.73	68.50	11	17,586	0.06%
2022/10/21	5	67.16	6	67.17	66.50	-1	17,570	-0.01%
2022/10/20	13	63.91	11	64.42	66.90	2	17,578	0.01%
2022/10/19	2	67.70	1	68.40	67.90	1	17,706	0.01%
2022/10/18	0	0.00	10	66.36	67.00	-10	17,674	-0.06%
2022/10/17	15	64.50	80.7	64.36	64.90	-65.7	17,705	-0.37%
2022/10/14	61	69.30	23	68.70	68.80	38	17,512	0.22%
2022/10/13	25	67.85	12	67.79	65.40	13	17,873	0.07%
2022/10/12	12	69.33	1.1	68.13	68.30	11	18,252	0.06%
2022/10/11	19	72.23	15	72.91	72.20	4	18,103	0.02%
2022/10/07	12	73.36	63	74.28	73.20	-51	17,998	-0.28%
2022/10/06	33	72.65	38	72.96	73.60	-5	18,048	-0.03%
2022/10/05	57	73.38	13.1	73.33	72.90	44	18,103	0.24%
2022/10/04	35	71.20	67	70.88	71.60	-32	18,225	-0.18%
2022/10/03	117	70.85	19.2	70.28	70.30	97.8	18,110	0.54%	大買/
2022/09/30	18	66.22	0	0.00	66.80	18	17,994	0.10%
2022/09/29	11	67.19	36	67.52	66.50	-25	17,966	-0.14%
2022/09/28	13	67.32	43	66.56	65.70	-30	17,990	-0.17%
2022/09/27	24.4	69.97	15	71.22	71.00	9.4	18,355	0.05%
2022/09/26	83.2	70.89	99.2	70.79	69.40	-16	18,480	-0.09%
2022/09/23	65	75.16	22	75.84	74.90	43	18,620	0.23%
2022/09/22	12	75.59	158	75.03	74.70	-146	18,861	-0.77%	大賣/鉅額交易
2022/09/21	61	78.31	279	78.04	78.30	-218	19,104	-1.14%	大賣/鉅額交易
2022/09/20	0	0.00	12	75.90	75.10	-12	19,163	-0.06%
2022/09/19	13	76.88	10	77.65	74.10	3	19,630	0.02%
2022/09/16	5	79.04	3	79.60	80.70	2	19,925	0.01%
2022/09/15	223	81.05	41.2	81.27	80.70	181.9	20,286	0.90%	大買/鉅額交易
2022/09/14	135.1	75.04	17	77.96	79.10	118.1	20,546	0.58%	大買/鉅額交易
2022/09/13	60	77.66	15.8	78.13	77.70	44.2	20,614	0.21%
2022/09/12	39	77.59	79	76.98	76.90	-40	20,925	-0.19%
2022/09/08	7	73.27	42	74.25	74.10	-35	20,836	-0.17%
2022/09/07	24	74.73	9	74.02	74.50	15	20,908	0.07%
2022/09/06	61	77.09	53	77.78	76.80	8	20,750	0.04%
2022/09/05	8	76.79	50	76.54	76.20	-42	20,692	-0.20%
2022/09/02	30.1	81.25	58.4	80.45	78.00	-28.3	20,581	-0.14%
2022/09/01	46.4	84.09	26.8	84.25	83.70	19.6	20,346	0.10%
2022/08/31	21	83.30	60.2	84.85	86.80	-39.2	20,415	-0.19%
2022/08/30	3	86.13	17	86.64	86.10	-14	20,129	-0.07%
2022/08/29	16	86.39	17	87.29	86.30	-1	20,111	0.00%
2022/08/26	15	93.30	1	93.70	93.10	14	20,046	0.07%
2022/08/25	30	92.20	27.2	92.39	92.80	2.8	20,010	0.01%
2022/08/24	13	92.67	18	94.47	91.30	-5	20,068	-0.02%
2022/08/23	1	95.50	0	95.40	94.60	1	20,090	0.00%
2022/08/22	54.3	95.73	95	96.24	95.10	-40.8	20,154	-0.20%
2022/08/19	3	100.67	0	0.00	100.50	3	20,021	0.01%
2022/08/18	59	100.36	67	101.36	101.00	-8	20,220	-0.04%
2022/08/17	5	100.40	91	100.57	101.50	-86	20,697	-0.42%
2022/08/16	36.3	100.42	93	100.25	99.90	-56.8	21,251	-0.27%
2022/08/15	200.5	101.10	234	101.18	101.50	-33.5	21,871	-0.15%	大買/大賣/
2022/08/12	0	0.00	45	103.42	104.50	-45	21,770	-0.21%
2022/08/11	68	103.45	73	104.05	103.00	-5	21,901	-0.02%
2022/08/10	33	103.68	44	104.14	103.00	-11	21,885	-0.05%
2022/08/09	24	105.04	38	105.53	105.00	-14	21,937	-0.06%
2022/08/08	1	107.50	0	0.00	107.50	1	21,826	0.00%
2022/08/05	10	106.50	7	107.07	107.50	3	21,846	0.01%
2022/08/04	41	103.27	0	0.00	104.00	41	21,921	0.19%
2022/08/03	55	104.00	1	105.50	104.50	54	21,955	0.25%
2022/08/02	171	103.99	36	104.71	105.00	135	22,088	0.61%	大買/鉅額交易
2022/08/01	27	105.26	1	107.50	107.50	26	22,109	0.12%
2022/07/29	37	106.84	31	107.18	107.00	6	22,202	0.03%
2022/07/28	48	101.89	0	0.00	102.00	48	22,118	0.22%
2022/07/27	37	103.58	62	103.58	104.50	-25	22,091	-0.11%
2022/07/26	62	101.44	235	101.61	100.50	-173	22,099	-0.78%	大賣/鉅額交易
2022/07/25	23	103.57	91	104.55	104.00	-68	21,952	-0.31%
2022/07/22	22	105.57	3	106.83	106.50	19	21,993	0.09%
2022/07/21	3	106.16	49	106.06	105.50	-46	22,013	-0.21%
2022/07/20	113.1	105.37	415.1	107.23	103.50	-302	21,989	-1.37%	大買/大賣/鉅額交易
2022/07/19	105.2	130.14	28.3	128.62	131.00	76.9	21,598	0.36%	大買/
2022/07/18	1	120.50	10	118.75	121.00	-9	21,147	-0.04%
2022/07/15	10	117.25	19	118.26	117.00	-9	21,144	-0.04%
2022/07/14	40	116.80	11	117.14	118.50	29	21,219	0.14%
2022/07/13	12.1	113.68	6	116.58	113.50	6.1	21,063	0.03%
2022/07/12	133	113.48	119	114.03	112.00	14	20,966	0.07%	大買/大賣/
2022/07/11	1	120.00	3	119.17	120.50	-2	20,719	-0.01%
2022/07/08	105	121.87	101	121.49	120.50	4	20,675	0.02%	大買/大賣/
2022/07/07	20	115.05	25	115.48	116.50	-5	20,505	-0.02%
2022/07/06	10	113.85	39	114.15	113.50	-29	20,500	-0.14%
2022/07/05	82	117.84	76	118.49	116.00	6	20,405	0.03%
2022/07/04	26	112.52	9	113.78	115.50	17	19,948	0.09%
2022/07/01	191	117.12	135	112.30	111.00	56	19,836	0.28%	大買/大賣/
2022/06/30	100	116.82	137	118.19	119.00	-37	19,480	-0.19%	大賣/
2022/06/29	260	122.16	217	123.52	120.00	43	19,155	0.22%	大買/大賣/
2022/06/28	277	126.03	381	127.03	128.00	-104	18,787	-0.55%	大買/大賣/鉅額交易
2022/06/27	134	127.55	157	123.73	128.00	-23	18,412	-0.12%	大買/大賣/
2022/06/24	331	116.21	270	115.91	116.50	61	17,937	0.34%	大買/大賣/
2022/06/23	121	112.25	190	112.68	110.50	-69	17,617	-0.39%	大買/大賣/
2022/06/22	204	120.26	211	117.70	120.00	-7	17,276	-0.04%	大買/大賣/
2022/06/21	105	122.33	163	121.17	123.50	-58	16,758	-0.35%	大買/大賣/
2022/06/20	118	121.22	110	122.60	119.50	8	16,534	0.05%	大買/大賣/
2022/06/17	42	132.20	38	131.79	131.00	4	16,156	0.02%
2022/06/16	99	134.15	96.2	134.91	131.00	2.8	15,984	0.02%
2022/06/15	12	142.92	3	141.50	140.50	9	16,030	0.06%
2022/06/14	1	143.00	2	141.50	143.00	-1	16,380	-0.01%
2022/06/13	73	143.23	64	143.11	143.00	9	17,312	0.05%
2022/06/10	14	152.04	0	0.00	150.00	14	17,735	0.08%
2022/06/09	5	156.60	5	155.00	155.00	0	17,977	0.00%
2022/06/08	2	160.50	2	160.75	161.50	0	18,124	0.00%
2022/06/07	1.2	158.57	2	159.75	159.00	-0.8	18,565	0.00%
2022/06/06	7	160.00	7	163.14	158.50	0	19,086	0.00%
2022/06/02	3	158.50	0	0.00	158.50	3	19,672	0.02%
2022/06/01	117	159.50	138	160.55	159.50	-21	20,734	-0.10%	大買/大賣/
2022/05/31	52	156.52	54	156.97	157.00	-2	22,047	-0.01%
2022/05/30	1.7	160.39	5	159.50	158.50	-3.3	22,405	-0.01%
2022/05/27	3	158.00	7	159.21	160.50	-4	22,706	-0.02%
2022/05/26	10	159.20	2	161.00	156.50	8	23,032	0.03%
2022/05/25	23	161.70	13	160.39	160.50	10	23,196	0.04%
2022/05/24	13	164.35	48	165.31	161.50	-35	23,415	-0.15%
2022/05/23	126	163.41	100	162.12	163.50	26	23,452	0.11%	大買/
2022/05/20	50	148.30	54	148.00	149.00	-4	23,616	-0.02%
2022/05/19	10	142.20	13	144.35	146.00	-3	24,528	-0.01%
2022/05/18	2.3	145.72	3	146.17	147.50	-0.8	25,491	0.00%
2022/05/17	7.2	144.85	3	145.33	143.00	4.2	26,034	0.02%
2022/05/16	26	149.90	20	151.50	148.00	6	26,380	0.02%
2022/05/13	0	0.00	3	152.67	153.50	-3	26,755	-0.01%
2022/05/12	50	148.50	50	147.50	148.50	0	27,852	0.00%
2022/05/11	2	152.50	34	151.18	151.50	-32	28,048	-0.11%
2022/05/10	70	151.14	64	150.41	151.50	6	28,426	0.02%
2022/05/09	2	150.50	1	152.00	148.00	1	28,842	0.00%
2022/05/06	1	146.00	1	152.00	151.50	0	29,843	0.00%
2022/05/05	0	0.00	11.5	153.33	153.00	-11.5	29,960	-0.04%
2022/05/04	1	149.00	15	149.90	148.50	-14	29,923	-0.05%
2022/05/03	5.2	144.00	13	144.31	146.00	-7.9	30,123	-0.03%
2022/04/29	1	144.50	9	146.56	146.00	-8	30,426	-0.03%
2022/04/28	12	143.33	4	142.88	142.00	8	30,615	0.03%
2022/04/27	9	143.39	10	140.80	144.00	-1	30,648	0.00%
2022/04/26	2	148.00	2	151.00	145.00	0	30,761	0.00%
2022/04/25	30.2	150.03	7	148.00	148.00	23.2	30,860	0.08%
2022/04/22	26.2	156.53	2	156.50	156.00	24.2	30,890	0.08%
2022/04/21	1	158.50	12	158.29	157.50	-11	31,098	-0.04%
2022/04/20	16	156.19	7	156.64	155.50	9	31,348	0.03%
2022/04/19	0	0.00	34	155.66	156.00	-34	31,482	-0.11%
2022/04/18	12	151.63	3	151.83	151.00	9	31,728	0.03%
2022/04/15	24	154.60	23	156.37	155.00	1	32,036	0.00%
2022/04/14	3	157.67	15	157.60	154.50	-12	32,163	-0.04%
2022/04/13	4	155.88	8	157.06	158.00	-4	32,253	-0.01%
2022/04/12	28	149.68	37	151.23	153.00	-9	32,311	-0.03%
2022/04/11	16	153.06	15	153.00	151.50	1	32,351	0.00%
2022/04/08	54	155.94	68	154.65	154.00	-14	32,947	-0.04%
2022/04/07	81	152.07	52	151.96	149.50	29	33,063	0.09%
2022/04/06	24	155.35	21	155.48	156.00	3	33,093	0.01%
2022/04/01	5	158.60	2	160.00	160.00	3	33,478	0.01%
2022/03/31	9	157.22	20	158.00	158.50	-11	33,528	-0.03%
2022/03/30	61	158.78	60	156.17	160.00	1	33,688	0.00%
2022/03/29	144	155.71	144	156.03	154.50	0	33,769	0.00%	大買/大賣/
2022/03/28	36	155.43	24	153.15	156.00	12	34,092	0.04%
2022/03/25	18.3	155.66	47	155.44	153.50	-28.8	34,467	-0.08%
2022/03/24	30	160.83	2	160.50	160.00	28	34,857	0.08%
2022/03/23	5.5	164.27	12	164.58	163.00	-6.5	35,566	-0.02%
2022/03/22	10	164.30	7	164.43	162.50	3	36,222	0.01%
2022/03/21	3	164.17	5	165.50	163.00	-2	37,126	-0.01%
2022/03/18	96	162.26	27	163.63	163.00	69	38,261	0.18%
2022/03/17	68.1	164.46	51	165.32	168.00	17.1	38,841	0.04%
2022/03/16	256.2	166.13	224	170.91	161.50	32.2	39,919	0.08%	大買/大賣/
2022/03/15	258	178.30	119	174.94	172.50	139	39,944	0.35%	大買/大賣/鉅額交易
2022/03/14	16	180.19	48	179.75	182.00	-32	41,030	-0.08%
2022/03/11	54	173.43	55	174.35	175.00	-1	42,473	0.00%
2022/03/10	75	178.48	210	179.11	176.50	-135	43,249	-0.31%	大賣/鉅額交易
2022/03/09	44	174.60	107	174.76	174.00	-63	43,857	-0.14%	大賣/
2022/03/08	43.1	170.61	67	172.84	170.50	-24	44,460	-0.05%
2022/03/07	82	186.86	64	189.13	180.00	18	43,865	0.04%
2022/03/04	270	196.92	258.1	198.65	192.00	11.9	43,042	0.03%	大買/大賣/
2022/03/03	19	193.89	16	194.16	192.00	3	41,921	0.01%
2022/03/02	30	191.37	32.3	193.12	190.50	-2.3	41,774	-0.01%
2022/03/01	6	191.25	11.2	190.59	193.00	-5.2	41,636	-0.01%
2022/02/25	12	187.54	16	187.22	187.00	-4	41,391	-0.01%
2022/02/24	89	185.56	80	184.35	182.00	9	41,218	0.02%
2022/02/23	152.1	189.16	166	188.68	190.00	-14	40,843	-0.03%	大買/大賣/
2022/02/22	92.4	182.32	352	185.85	181.50	-259.6	40,488	-0.64%	大賣/鉅額交易
2022/02/21	95	197.54	158.2	197.14	195.00	-63.2	39,762	-0.16%	大賣/
2022/02/18	269	189.12	200	188.59	194.50	69	39,031	0.18%	大買/大賣/
2022/02/17	183	185.02	140.1	184.08	183.00	43	38,225	0.11%	大買/大賣/
2022/02/16	221	184.10	277	183.84	183.50	-56	37,912	-0.15%	大買/大賣/
2022/02/15	157	181.82	127	180.42	178.50	30	38,206	0.08%	大買/大賣/
2022/02/14	109	179.15	218.2	180.55	180.00	-109.2	38,783	-0.28%	大買/大賣/鉅額交易
2022/02/11	62	174.85	195	174.32	172.00	-133	38,390	-0.35%	大賣/鉅額交易
2022/02/10	559	175.74	113	173.33	175.50	446	39,037	1.14%	大買/大賣/鉅額交易
2022/02/09	35	173.54	61	176.84	173.50	-26	39,741	-0.07%
2022/02/08	178.1	170.39	138.1	166.87	172.00	40.1	39,830	0.10%	大買/大賣/
2022/02/07	57	154.84	66	159.83	162.00	-9	39,996	-0.02%
2022/01/26	12	149.33	9.5	148.50	147.50	2.5	41,239	0.01%
2022/01/25	9	147.61	1	146.50	145.50	8	41,581	0.02%
2022/01/24	2	152.75	9.8	150.60	153.00	-7.8	41,813	-0.02%
2022/01/21	168.1	154.49	162	154.75	151.50	6.1	42,137	0.01%	大買/大賣/
2022/01/20	4	162.00	4	162.50	161.00	0	42,290	0.00%
2022/01/19	119.1	162.08	115	162.15	161.50	4.1	42,524	0.01%	大買/大賣/
2022/01/18	5	166.60	4	165.63	166.00	1	42,715	0.00%
2022/01/17	19	167.18	3	167.50	166.00	16	43,550	0.04%
2022/01/14	25.1	171.11	25	167.30	173.50	0.1	44,029	0.00%
2022/01/13	109.1	172.27	81	172.44	168.50	28.1	44,460	0.06%	大買/
2022/01/12	66	178.84	80	179.31	176.00	-14	44,725	-0.03%
2022/01/11	12	179.96	15	181.77	181.50	-3	45,521	-0.01%
2022/01/10	11.1	182.46	32	179.23	179.50	-21	46,605	-0.04%
2022/01/07	53	187.48	65	186.05	187.50	-12	47,315	-0.03%
2022/01/06	11	191.50	21	192.43	191.00	-10	48,866	-0.02%
2022/01/05	6	189.92	33	193.45	191.00	-27	49,726	-0.05%
2022/01/04	10	187.50	25	187.66	191.50	-15	50,499	-0.03%
2022/01/03	98.3	187.47	95	187.02	187.50	3.3	51,296	0.01%
2021/12/30	71	198.46	90	199.22	198.50	-19	51,827	-0.04%
2021/12/29	12	201.46	0	0.00	201.00	12	52,778	0.02%
2021/12/28	49	202.59	32	203.23	200.50	17	54,654	0.03%
2021/12/27	7	198.71	2	199.50	199.00	5	55,451	0.01%
2021/12/24	16	200.22	19	200.42	199.00	-3	56,326	-0.01%
2021/12/23	17	201.68	20	203.63	200.00	-3	56,322	-0.01%
2021/12/22	38	203.42	71	205.69	204.00	-33	56,540	-0.06%
2021/12/21	90	204.52	105.2	204.22	207.00	-15.2	56,543	-0.03%	大賣/
2021/12/20	31	197.98	49.1	196.63	199.00	-18.1	56,620	-0.03%
2021/12/17	84	201.49	88.2	202.38	200.00	-4.2	56,644	-0.01%
2021/12/16	49.1	198.48	124	201.80	196.50	-74.9	56,315	-0.13%	大賣/
2021/12/15	150	197.44	61	197.76	199.00	89	56,196	0.16%	大買/
2021/12/14	90	197.78	84	198.59	189.50	6	56,156	0.01%
2021/12/13	27.4	207.12	47	208.21	201.50	-19.6	55,319	-0.04%
2021/12/10	195	205.11	194	206.04	210.50	1	55,553	0.00%	大買/大賣/
2021/12/09	85	199.05	91	199.83	208.00	-6	54,894	-0.01%
2021/12/08	146	197.38	119.1	197.82	197.00	26.9	54,715	0.05%	大買/大賣/
2021/12/07	323	185.73	345.3	185.14	191.00	-22.3	54,241	-0.04%	大買/大賣/
2021/12/06	63	175.08	133.1	170.87	176.50	-70.1	53,587	-0.13%	大賣/
2021/12/03	162	165.33	128	168.31	164.50	34	53,625	0.06%	大買/大賣/
2021/12/02	281	168.44	231.6	168.25	169.50	49.5	53,692	0.09%	大買/大賣/
2021/12/01	6	154.08	1	156.00	154.50	5	53,099	0.01%
2021/11/30	0	0.00	11	156.32	156.50	-11	53,553	-0.02%
2021/11/29	4	151.63	4	155.00	153.00	0	54,150	0.00%
2021/11/26	8	154.75	2	154.00	152.00	6	55,260	0.01%
2021/11/25	27.1	156.61	48	157.59	157.50	-20.9	55,943	-0.04%
2021/11/24	2	153.00	0	0.00	154.00	2	56,530	0.00%
2021/11/23	2	154.00	3.2	156.91	154.00	-1.2	58,328	0.00%
2021/11/22	9.1	156.99	12	155.42	154.50	-3	60,206	0.00%
2021/11/19	12	158.21	1	157.00	156.00	11	61,871	0.02%
2021/11/18	21	160.00	9	160.72	160.50	12	64,140	0.02%
2021/11/17	10	158.20	5	157.90	158.50	5	66,010	0.01%
2021/11/16	4	159.38	34	158.56	161.00	-30	67,378	-0.04%
2021/11/15	136.3	158.39	129	159.21	157.00	7.3	69,856	0.01%	大買/大賣/
2021/11/12	50.1	159.65	41.7	160.12	159.00	8.4	71,211	0.01%
2021/11/11	73.1	170.82	89.2	171.60	159.50	-16.1	71,484	-0.02%
2021/11/10	62.2	181.49	69	184.36	177.00	-6.8	72,107	-0.01%
2021/11/09	74	185.51	170.1	186.48	183.50	-96.1	73,224	-0.13%	大賣/
2021/11/08	296	186.95	246.2	185.02	190.00	49.8	73,787	0.07%	大買/大賣/
2021/11/05	102	175.41	172	174.40	178.00	-70	74,735	-0.09%	大買/大賣/
2021/11/04	298	176.03	249.1	177.87	174.50	49	76,083	0.06%	大買/大賣/
2021/11/03	383	173.44	232.3	173.61	171.50	150.7	76,323	0.20%	大買/大賣/鉅額交易
2021/11/02	26	162.48	44	162.38	161.00	-18	76,868	-0.02%
2021/11/01	96	160.53	237.8	162.89	158.50	-141.8	77,612	-0.18%	大賣/鉅額交易
2021/10/29	196.6	159.95	63	160.20	160.00	133.6	78,267	0.17%	大買/鉅額交易
2021/10/28	62	157.27	51.1	158.02	153.50	10.9	79,584	0.01%
2021/10/27	64	154.26	24.1	153.96	153.00	39.9	82,036	0.05%
2021/10/26	378	157.78	210.8	158.15	157.00	167.2	84,992	0.20%	大買/大賣/鉅額交易
2021/10/25	976	156.67	103.7	157.49	157.50	872.3	87,571	1.00%	大買/大賣/鉅額交易
2021/10/22	64	154.62	73.1	154.87	152.50	-9.1	90,066	-0.01%
2021/10/21	210	162.69	47	163.74	159.00	163	91,770	0.18%	大買/鉅額交易
2021/10/20	420	159.90	375.1	160.85	159.50	45	92,550	0.05%	大買/大賣/
2021/10/19	257	160.59	98	160.29	158.00	159	94,278	0.17%	大買/鉅額交易
2021/10/18	128	152.89	259	152.94	160.00	-131	96,471	-0.14%	大買/大賣/鉅額交易
2021/10/15	144	161.53	223	162.99	161.00	-79	97,931	-0.08%	大買/大賣/
2021/10/14	301	163.22	287	158.89	164.50	14	98,982	0.01%	大買/大賣/
2021/10/13	486	156.77	593	157.10	155.00	-107	99,248	-0.11%	大買/大賣/鉅額交易
2021/10/12	284	155.74	375	156.39	153.50	-91	101,711	-0.09%	大買/大賣/
2021/10/08	112	166.79	184	168.09	169.50	-72	102,911	-0.07%	大買/大賣/
2021/10/07	243	172.13	294	170.77	171.50	-51	105,121	-0.05%	大買/大賣/
2021/10/06	293	163.61	327	167.01	161.50	-34	106,167	-0.03%	大買/大賣/
2021/10/05	233	167.90	136	167.51	173.00	97	107,309	0.09%	大買/大賣/
2021/10/04	140.1	171.57	209.1	172.97	165.50	-69	108,342	-0.06%	大買/大賣/
2021/10/01	195	190.76	180	193.03	183.50	15	110,613	0.01%	大買/大賣/
2021/09/30	113	202.66	122	203.31	203.50	-9	112,158	-0.01%	大買/大賣/
2021/09/29	87	202.17	332	200.15	200.50	-245	113,993	-0.21%	大賣/鉅額交易
2021/09/28	177.1	202.12	464	202.92	203.50	-287	115,755	-0.25%	大買/大賣/鉅額交易
2021/09/27	67	211.13	66.1	212.90	208.00	1	117,732	0.00%
2021/09/24	89	213.23	65	212.22	215.00	24	121,860	0.02%
2021/09/23	67	208.28	74	208.89	207.50	-7	123,853	-0.01%
2021/09/22	45	203.38	80	203.78	203.00	-35	127,961	-0.03%
2021/09/17	16	207.22	55	207.48	210.00	-39	129,019	-0.03%
2021/09/16	296	202.90	55	203.74	200.50	241	131,239	0.18%	大買/鉅額交易
2021/09/15	204	201.40	136	201.01	205.00	68	132,972	0.05%	大買/大賣/
2021/09/14	83.1	206.70	137	209.37	201.50	-54	136,191	-0.04%	大賣/
2021/09/13	108	212.04	81	214.47	210.00	27	138,442	0.02%	大買/
2021/09/10	193.1	210.48	108	209.90	211.50	85.1	139,336	0.06%	大買/大賣/
2021/09/09	153	207.26	295	208.10	207.50	-142	140,530	-0.10%	大買/大賣/鉅額交易
2021/09/08	155.5	212.23	471	210.82	213.00	-315.6	141,059	-0.22%	大買/大賣/鉅額交易
2021/09/07	354	207.81	852	206.69	209.50	-498	141,359	-0.35%	大買/大賣/鉅額交易
2021/09/06	174.2	213.14	23	217.48	211.00	151.2	140,707	0.11%	大買/鉅額交易
2021/09/03	36.2	226.38	30	229.65	222.00	6.2	140,444	0.00%
2021/09/02	48	239.27	33	239.24	235.50	15	139,951	0.01%
2021/09/01	170.1	242.31	147	242.12	235.00	23.1	139,269	0.02%	大買/大賣/
2021/08/31	167	246.98	182	246.94	248.00	-15	138,045	-0.01%	大買/大賣/
2021/08/30	68	253.57	79	255.48	249.00	-11	137,102	-0.01%
2021/08/27	485	258.54	494	257.88	252.00	-9	136,378	-0.01%	大買/大賣/
2021/08/26	349.1	255.53	362.1	256.64	258.00	-13.1	134,570	-0.01%	大買/大賣/
2021/08/25	1,157	248.06	360.2	251.22	262.00	796.8	132,823	0.60%	大買/大賣/鉅額交易
2021/08/24	166	247.21	316	250.60	244.00	-150	131,087	-0.11%	大買/大賣/鉅額交易
2021/08/23	1,109	246.34	1,034.2	246.24	248.00	74.8	129,142	0.06%	大買/大賣/
2021/08/20	412	219.38	392	216.84	225.50	20	129,352	0.02%	大買/大賣/
2021/08/19	1,192.1	225.18	1,291	223.96	213.00	-99	130,804	-0.08%	大買/大賣/
2021/08/18	259	223.25	196.1	213.29	226.00	63	129,864	0.05%	大買/大賣/
2021/08/17	57.3	214.05	188.1	210.41	205.50	-130.9	130,875	-0.10%	大賣/鉅額交易
2021/08/16	70	213.92	64	213.25	215.00	6	131,847	0.00%
2021/08/13	134	226.08	132.1	228.27	215.00	2	131,260	0.00%	大買/大賣/
2021/08/12	56	224.91	61	222.90	230.00	-5	131,665	0.00%
2021/08/11	133	217.39	191	219.07	217.00	-58	131,247	-0.04%	大買/大賣/
2021/08/10	208	226.50	228.1	231.68	225.00	-20.1	129,537	-0.02%	大買/大賣/
2021/08/09	142	236.03	100	235.74	229.00	42	128,839	0.03%	大買/
2021/08/06	374	233.06	329	231.97	231.00	45	128,536	0.04%	大買/大賣/
2021/08/05	443.1	221.92	441.1	222.60	221.00	2	127,154	0.00%	大買/大賣/
2021/08/04	38	231.96	42	233.96	233.00	-4	126,543	0.00%
2021/08/03	212	232.71	277	231.94	229.00	-65	126,639	-0.05%	大買/大賣/
2021/08/02	291	227.76	204.2	227.74	232.00	86.8	125,565	0.07%	大買/大賣/
2021/07/30	164.2	242.80	259.1	247.80	223.50	-94.9	123,176	-0.08%	大買/大賣/
2021/07/29	360	244.90	322.3	240.67	248.00	37.7	120,666	0.03%	大買/大賣/
2021/07/28	289.3	213.55	232.2	212.16	225.50	57.2	118,502	0.05%	大買/大賣/
2021/07/27	671.4	201.71	866	207.24	205.00	-194.6	116,098	-0.17%	大買/大賣/鉅額交易
2021/07/26	134.1	223.26	62	227.92	216.50	72.1	115,006	0.06%	大買/
2021/07/23	104.5	243.27	87.3	244.39	240.00	17.3	113,819	0.02%	大買/
2021/07/22	521.2	226.14	673	228.94	240.00	-151.8	112,099	-0.14%	大買/大賣/鉅額交易
2021/07/21	727.5	241.01	642	253.41	238.50	85.5	109,689	0.08%	大買/大賣/
2021/07/20	847.3	268.48	920.1	273.79	260.50	-72.8	107,231	-0.07%	大買/大賣/
2021/07/19	62	290.79	68	292.34	286.00	-6	105,706	-0.01%
2021/07/16	178.1	292.26	327.7	289.85	286.00	-149.7	105,178	-0.14%	大買/大賣/鉅額交易
2021/07/15	232	276.76	147.4	267.20	278.50	84.6	102,364	0.08%	大買/大賣/
2021/07/14	321.3	247.30	310	247.87	253.50	11.3	101,196	0.01%	大買/大賣/
2021/07/13	158.3	269.27	137.2	278.21	258.50	21.1	98,531	0.02%	大買/大賣/
2021/07/12	228.3	286.70	166	287.25	287.00	62.3	96,744	0.06%	大買/大賣/
2021/07/09	956.5	281.43	1,218	289.97	275.00	-261.5	94,700	-0.28%	大買/大賣/鉅額交易
2021/07/08	452.3	295.60	461.5	295.41	304.00	-9.2	92,400	-0.01%	大買/大賣/
2021/07/07	176.6	283.75	147.2	284.33	276.50	29.5	89,534	0.03%	大買/大賣/
2021/07/06	202.3	308.57	180.1	309.39	296.00	22.2	87,537	0.03%	大買/大賣/
2021/07/05	128.5	312.41	185.3	312.17	302.00	-56.8	85,714	-0.07%	大買/大賣/
2021/07/02	114.2	332.39	98.4	327.13	326.50	15.7	83,762	0.02%	大買/
2021/07/01	344.3	344.93	584.1	340.15	336.00	-239.7	81,705	-0.29%	大買/大賣/鉅額交易
2021/06/30	311	317.25	62.1	307.10	321.00	248.9	77,304	0.32%	大買/鉅額交易
2021/06/29	1,901.1	305.64	2,167	302.39	292.00	-266	75,146	-0.35%	大買/大賣/鉅額交易
2021/06/28	310	298.61	182.8	288.14	300.00	127.3	71,395	0.18%	大買/大賣/鉅額交易
2021/06/25	351	270.57	255	267.15	273.00	96	70,194	0.14%	大買/大賣/
2021/06/24	344	242.98	239.1	244.44	248.50	104.9	67,663	0.16%	大買/大賣/鉅額交易
2021/06/23	1,064.8	235.39	1,134.3	245.31	226.00	-69.5	65,883	-0.11%	大買/大賣/
2021/06/22	328.2	263.88	392.6	260.14	251.00	-64.5	61,674	-0.10%	大買/大賣/
2021/06/21	350.5	247.90	347	247.88	249.00	3.5	58,851	0.01%	大買/大賣/
2021/06/18	564.2	220.70	501.8	222.70	226.50	62.4	58,156	0.11%	大買/大賣/
2021/06/17	122.1	204.67	137.6	204.31	206.00	-15.5	56,643	-0.03%	大買/大賣/
2021/06/16	536.2	208.73	576.3	206.34	205.50	-40.1	55,154	-0.07%	大買/大賣/
2021/06/15	167	191.34	38.8	190.75	191.50	128.2	53,839	0.24%	大買/鉅額交易
2021/06/11	27	166.26	87.1	166.03	174.50	-60.1	53,432	-0.11%
2021/06/10	61.2	155.23	35.4	155.54	159.00	25.8	53,228	0.05%
2021/06/09	32	160.11	54	162.75	160.00	-22	53,324	-0.04%
2021/06/08	95	160.51	41.4	161.89	165.00	53.6	53,404	0.10%
2021/06/07	20	145.28	35	150.41	153.00	-15	53,464	-0.03%
2021/06/04	28	157.00	18	156.11	155.50	10	53,521	0.02%
2021/06/03	69.1	163.66	73	160.54	161.00	-3.9	53,592	-0.01%
2021/06/02	111	164.77	226	163.53	160.00	-115	53,515	-0.21%	大買/大賣/鉅額交易
2021/06/01	355	151.96	419	145.97	159.50	-64	53,205	-0.12%	大買/大賣/
2021/05/31	290.1	148.84	449.6	153.85	145.00	-159.5	53,006	-0.30%	大買/大賣/鉅額交易
2021/05/28	282	152.65	132	148.60	154.50	150	52,533	0.29%	大買/大賣/鉅額交易
2021/05/27	307.9	139.78	487.1	139.07	140.50	-179.2	50,723	-0.35%	大買/大賣/鉅額交易
2021/05/26	633	124.43	340	120.52	128.00	293	47,866	0.61%	大買/大賣/鉅額交易
2021/05/25	456.2	119.67	400	118.92	116.50	56.2	46,237	0.12%	大買/大賣/
2021/05/24	127	122.78	121.8	121.86	125.00	5.2	43,825	0.01%	大買/大賣/
2021/05/21	86	113.53	86.4	113.46	114.00	-0.4	42,234	0.00%
2021/05/20	149	101.55	179	101.82	104.00	-30	41,724	-0.07%	大買/大賣/
2021/05/19	177	94.23	244.1	93.18	94.60	-67.1	39,609	-0.17%	大買/大賣/
2021/05/18	182	85.62	19	85.73	86.00	163	39,042	0.42%	大買/鉅額交易
2021/05/17	66	78.43	58	78.52	78.20	8	38,911	0.02%
2021/05/14	181.2	76.85	304	77.09	81.60	-122.9	37,764	-0.33%	大買/大賣/鉅額交易
2021/05/13	551	80.85	488	81.41	80.10	63	36,679	0.17%	大買/大賣/
2021/05/12	822.9	94.83	826	89.76	88.90	-3.2	36,346	-0.01%	大買/大賣/
2021/05/11	194	100.24	500.2	100.38	98.70	-306.2	36,361	-0.84%	大買/大賣/鉅額交易
2021/05/10	409.1	100.01	204	98.97	101.50	205.1	35,317	0.58%	大買/大賣/鉅額交易
2021/05/07	115	91.06	17	91.31	92.30	98	34,558	0.28%	大買/
2021/05/06	292	90.64	299	91.05	89.90	-7	34,312	-0.02%	大買/大賣/
2021/05/05	414	93.05	340	93.29	92.50	74	33,721	0.22%	大買/大賣/
2021/05/04	494	95.19	579	95.83	91.40	-85	33,189	-0.26%	大買/大賣/
2021/05/03	248	102.84	298	102.71	101.50	-50	32,428	-0.15%	大買/大賣/
2021/04/29	50	93.32	30	93.30	94.70	20	31,563	0.06%
2021/04/28	142.1	96.47	131	95.21	92.50	11.1	31,936	0.03%	大買/大賣/
2021/04/27	91.2	94.07	258	92.48	91.20	-166.8	31,941	-0.52%	大賣/鉅額交易
2021/04/26	229	89.47	127	88.59	90.20	102	31,963	0.32%	大買/大賣/鉅額交易
2021/04/23	104	84.83	103	84.69	82.00	1	32,715	0.00%	大買/大賣/
2021/04/22	226	89.02	328	91.26	85.80	-102	32,945	-0.31%	大買/大賣/鉅額交易
2021/04/21	89	89.04	93.4	87.71	89.60	-4.4	32,068	-0.01%
2021/04/20	181	79.80	494	80.95	81.50	-313	31,928	-0.98%	大買/大賣/鉅額交易
2021/04/19	341	80.37	237.5	80.34	80.60	103.5	32,264	0.32%	大買/大賣/鉅額交易
2021/04/16	21	69.86	9	71.90	73.30	12	32,430	0.04%
2021/04/15	149	65.91	150	65.45	66.70	-1	32,892	0.00%	大買/大賣/
2021/04/14	543	64.28	350	65.33	65.30	193	34,186	0.56%	大買/大賣/鉅額交易
2021/04/13	249	64.50	492	64.10	64.30	-243	34,459	-0.71%	大買/大賣/鉅額交易
2021/04/12	282	63.88	64	63.21	64.00	218	35,159	0.62%	大買/鉅額交易
2021/04/09	86	56.99	181	57.84	58.20	-95	36,862	-0.26%	大賣/
2021/04/08	122	58.97	2	58.90	58.90	120	37,908	0.32%	大買/鉅額交易
2021/04/07	209	57.99	125	58.49	58.70	84	39,236	0.21%	大買/大賣/
2021/04/06	17	57.05	36	56.95	57.40	-19	42,280	-0.04%
2021/04/01	212	56.13	202	55.80	55.90	10	43,279	0.02%	大買/大賣/
2021/03/31	322	56.28	183	56.24	55.10	139	44,129	0.31%	大買/大賣/鉅額交易
2021/03/30	9	54.92	4	54.30	54.60	5	44,067	0.01%
2021/03/29	93	55.20	123	54.96	55.40	-30	44,720	-0.07%	大賣/
2021/03/26	24	52.70	16	52.26	52.90	8	46,649	0.02%
2021/03/25	3	50.57	103	50.98	49.90	-100	47,659	-0.21%	大賣/
2021/03/24	9	51.98	109	51.43	52.00	-100	48,732	-0.21%	大賣/
2021/03/23	153	52.52	830	54.56	51.70	-677	48,863	-1.39%	大買/大賣/鉅額交易
2021/03/22	1,433	54.35	1,058	53.98	54.50	375	48,009	0.78%	大買/大賣/鉅額交易
2021/03/19	14	49.43	334	50.10	49.55	-320	47,755	-0.67%	大賣/鉅額交易
2021/03/18	1,218	49.94	501	49.96	49.95	717	48,015	1.49%	大買/大賣/鉅額交易
2021/03/17	58	49.01	118	49.17	49.00	-60	48,441	-0.12%	大賣/
2021/03/16	4	48.31	53	48.32	48.65	-49	48,956	-0.10%
2021/03/15	2	48.73	223	48.39	48.70	-221	49,649	-0.45%	大賣/鉅額交易
2021/03/12	122	47.54	291	48.26	47.40	-169	50,455	-0.33%	大買/大賣/鉅額交易
2021/03/11	9	47.48	205	48.07	47.25	-196	50,756	-0.39%	大賣/鉅額交易
2021/03/10	24	47.25	133	47.61	47.00	-109	50,926	-0.21%	大賣/鉅額交易
2021/03/09	749	46.45	181	47.05	47.50	568	51,141	1.11%	大買/大賣/鉅額交易
2021/03/08	22	46.20	16	46.87	45.40	6	51,479	0.01%
2021/03/05	9	46.13	2	46.45	45.85	7	51,890	0.01%
2021/03/04	14	46.37	1	46.35	46.05	13	52,319	0.02%
2021/03/03	342	46.87	238	47.28	47.30	104	52,717	0.20%	大買/大賣/鉅額交易
2021/03/02	83	48.51	75	48.39	45.50	8	53,775	0.01%
2021/02/26	33	47.50	7	47.64	47.95	26	54,074	0.05%
2021/02/25	51	47.70	19	47.65	47.30	32	54,060	0.06%
2021/02/24	19	46.28	4	46.70	46.00	15	54,183	0.03%
2021/02/23	100	47.37	169	47.39	46.70	-69	54,262	-0.13%	大賣/
2021/02/22	438	47.31	814	47.16	46.75	-376	54,800	-0.69%	大買/大賣/鉅額交易
2021/02/19	76	44.43	58	44.56	44.50	18	54,951	0.03%
2021/02/18	547	46.18	143	46.15	45.25	404	55,206	0.73%	大買/大賣/鉅額交易
2021/02/17	59	43.43	292	43.99	43.90	-233	54,788	-0.43%	大賣/鉅額交易
2021/02/05	249	42.26	368	43.37	42.20	-119	54,773	-0.22%	大買/大賣/鉅額交易
2021/02/04	317	43.35	61	43.57	43.50	256	54,818	0.47%	大買/鉅額交易
2021/02/03	40	43.03	231	43.84	42.25	-191	55,361	-0.35%	大賣/鉅額交易
2021/02/02	509	43.69	927	44.01	43.50	-418	56,019	-0.75%	大買/大賣/鉅額交易
2021/02/01	111	42.43	120	42.07	41.35	-9	55,488	-0.02%	大買/大賣/
2021/01/29	7	43.89	3	43.73	42.80	4	55,267	0.01%
2021/01/28	95	45.24	7	45.33	44.75	88	55,130	0.16%
2021/01/27	74	45.26	18	45.86	44.55	56	54,963	0.10%
2021/01/26	82	45.77	24	45.69	45.60	58	55,058	0.11%
2021/01/25	7	45.91	2	46.25	45.65	5	54,998	0.01%
2021/01/22	14	43.81	334	44.96	44.80	-320	54,629	-0.59%	大賣/鉅額交易
2021/01/21	742	44.38	432	44.36	42.70	310	54,212	0.57%	大買/大賣/鉅額交易
2021/01/20	13	42.88	4	42.44	42.10	9	53,579	0.02%
2021/01/19	30	44.64	293	46.25	43.20	-263	52,968	-0.50%	大賣/鉅額交易
2021/01/18	640	44.21	229	43.51	45.10	411	52,507	0.78%	大買/大賣/鉅額交易
2021/01/15	103	43.98	362	45.46	43.25	-259	51,347	-0.50%	大買/大賣/鉅額交易
2021/01/14	217	48.13	18	49.87	48.05	199	50,492	0.39%	大買/鉅額交易
2021/01/13	132	48.59	148	48.63	48.00	-16	50,040	-0.03%	大買/大賣/
2021/01/12	980	49.33	2,250	49.52	49.05	-1,270	49,715	-2.55%	大買/大賣/鉅額交易
2021/01/11	304	50.18	203	49.70	50.40	101	48,278	0.21%	大買/大賣/鉅額交易
2021/01/08	398	48.51	318	48.50	48.50	80	47,488	0.17%	大買/大賣/
2021/01/07	418	46.55	507	47.47	47.35	-89	46,536	-0.19%	大買/大賣/
2021/01/06	192	51.46	233.2	53.61	50.30	-41.2	45,072	-0.09%	大買/大賣/
2021/01/05	289	55.21	208	55.95	54.60	81	44,340	0.18%	大買/大賣/
2021/01/04	1,200	56.14	1,246	56.06	57.10	-46	43,023	-0.11%	大買/大賣/
2020/12/31	481	51.89	594	51.82	52.90	-113	40,875	-0.28%	大買/大賣/鉅額交易
2020/12/30	301	49.80	639	50.19	50.10	-338	39,737	-0.85%	大買/大賣/鉅額交易
2020/12/29	995	53.46	1,534	54.59	49.35	-539	38,285	-1.41%	大買/大賣/鉅額交易
2020/12/28	1,560	52.23	1,716	52.22	52.80	-156	35,075	-0.44%	大買/大賣/鉅額交易
2020/12/25	713.1	47.90	739	47.90	48.00	-26	33,634	-0.08%	大買/大賣/
2020/12/24	300	45.96	140	45.75	45.25	160	32,551	0.49%	大買/大賣/鉅額交易
2020/12/23	396	44.12	519	44.45	45.45	-123	32,156	-0.38%	大買/大賣/鉅額交易
2020/12/22	422.5	47.72	592.4	47.43	43.15	-169.9	31,216	-0.54%	大買/大賣/鉅額交易
2020/12/21	420	46.66	244	45.56	47.50	176	28,681	0.61%	大買/大賣/鉅額交易
2020/12/18	884	43.78	838	43.75	43.20	46	27,305	0.17%	大買/大賣/
2020/12/17	15	42.17	35	41.72	42.35	-20	25,975	-0.08%
2020/12/16	10	40.77	17	40.89	41.00	-7	25,507	-0.03%
2020/12/15	59	40.90	103	40.98	40.00	-44	25,254	-0.17%	大賣/
2020/12/14	239	40.90	211	41.02	40.75	28	24,601	0.11%	大買/大賣/
2020/12/11	199	39.87	586	40.83	38.95	-387	24,110	-1.61%	大買/大賣/鉅額交易
2020/12/10	46	41.87	84	41.76	41.40	-38	23,548	-0.16%
2020/12/09	61	41.57	59.1	41.46	41.40	1.9	22,943	0.01%
2020/12/08	568	41.24	1,470.8	41.57	40.60	-902.8	22,173	-4.07%	大買/大賣/鉅額交易
2020/12/07	88	38.66	64	38.61	38.25	24	21,113	0.11%
2020/12/04	47	38.43	16	38.47	38.00	31	20,573	0.15%
2020/12/03	41.5	40.04	34	40.35	39.50	7.5	20,136	0.04%
2020/12/02	505	40.09	63	40.59	40.00	442	19,824	2.23%	大買/鉅額交易
2020/12/01	40	41.57	235	43.22	41.10	-195	19,317	-1.01%	大賣/鉅額交易
2020/11/30	10	43.28	242	42.94	43.70	-232	18,836	-1.23%	大賣/鉅額交易
2020/11/27	530	42.18	654	42.89	43.00	-124	18,393	-0.67%	大買/大賣/鉅額交易
2020/11/26	513	41.84	1,125	42.44	40.65	-612	17,895	-3.42%	大買/大賣/鉅額交易
2020/11/25	763	39.71	309	39.94	40.90	454	16,799	2.70%	大買/大賣/鉅額交易
2020/11/24	70	37.04	134	37.68	37.20	-64	16,009	-0.40%	大賣/
2020/11/23	13	37.69	12	37.78	37.45	1	15,818	0.01%
2020/11/20	330	37.59	10	37.53	36.75	320	15,621	2.05%	大買/鉅額交易
2020/11/19	185	37.35	118	37.84	37.45	67	15,539	0.43%	大買/大賣/
2020/11/18	457	35.55	725	35.13	36.40	-268	14,552	-1.84%	大買/大賣/鉅額交易
2020/11/17	808	32.93	330	32.85	33.35	478	13,788	3.47%	大買/大賣/鉅額交易
2020/11/16	489	31.69	42	31.48	31.55	447	13,474	3.32%	大買/鉅額交易
2020/11/13	52	32.07	3	30.75	30.60	49	13,393	0.37%
2020/11/12	210	31.23	0	0.00	31.20	210	13,198	1.59%	大買/鉅額交易
2020/11/11	360	31.93	183	30.54	32.45	177	13,081	1.35%	大買/大賣/鉅額交易
2020/11/10	200	30.49	495	31.76	29.80	-295	12,631	-2.34%	大買/大賣/鉅額交易
2020/11/09	450	31.71	0.6	32.25	32.25	449.4	11,564	3.89%	大買/鉅額交易
2020/11/05	0	0.00	20	28.85	28.95	-20	11,279	-0.18%
2020/11/04	12	28.70	98.2	27.99	28.90	-86.2	11,238	-0.77%
2020/11/03	208	28.54	174	28.32	28.60	34	11,022	0.31%	大買/大賣/
2020/11/02	99	27.54	24	27.55	27.00	75	10,673	0.70%
2020/10/29	2	26.28	4	25.98	26.70	-2	10,172	-0.02%
2020/10/28	112	26.96	112	26.65	26.15	0	10,059	0.00%	大買/大賣/
2020/10/27	1	26.05	102	26.01	26.10	-101	9,870	-1.02%	大賣/鉅額交易
2020/10/26	260	26.21	169	26.17	26.85	91	9,717	0.94%	大買/大賣/
2020/10/23	2	24.93	0	0.00	24.60	2	9,230	0.02%
2020/10/22	6	24.47	0	0.00	24.45	6	9,161	0.07%
2020/10/21	11	25.16	2.4	25.27	25.30	8.6	9,085	0.09%
2020/10/20	1	25.10	5	25.18	25.25	-4	8,840	-0.05%
2020/10/14	5	24.38	3	24.55	24.55	2	8,292	0.02%
2020/10/13	203	24.85	211.8	24.99	25.05	-8.8	8,112	-0.11%	大買/大賣/
2020/10/07	31	23.79	31	23.96	24.45	0	7,351	0.00%
2020/10/06	20	22.66	120	22.54	23.45	-100	7,094	-1.41%	大賣/
2020/10/05	313	22.18	213	22.44	22.85	100	6,852	1.46%	大買/大賣/
2020/09/30	1	21.20	2	21.43	21.25	-1	6,606	-0.02%
2020/09/29	1	21.25	100	22.38	21.00	-99	6,614	-1.50%
2020/09/28	100	21.90	10	21.67	21.65	90	6,365	1.41%
2020/09/25	11	20.66	2	20.85	20.45	9	6,001	0.15%
2020/09/14	2	20.10	2	19.55	19.75	0	5,435	0.00%
2020/09/11	1	20.30	0	0.00	20.00	1	5,337	0.02%
2020/09/09	0	0.00	20	20.20	20.40	-20	5,195	-0.38%
2020/09/08	0	0.00	2	20.40	20.00	-2	5,129	-0.04%
2020/09/07	2	20.45	0	0.00	20.15	2	5,064	0.04%
2020/09/03	0	0.00	1	20.30	20.45	-1	4,775	-0.02%
2020/08/31	4	21.75	9	21.37	21.20	-5	4,531	-0.11%
2020/08/27	0	0.00	1	21.50	20.90	-1	4,277	-0.02%
2020/08/26	0	0.00	3	22.10	22.10	-3	4,161	-0.07%
2020/08/25	209	21.39	206	21.51	21.75	3	3,937	0.08%	大買/大賣/
2020/08/21	9	20.06	70	20.24	20.10	-61	3,516	-1.73%
2020/08/20	72	20.05	3	20.28	19.95	69	3,447	2.00%
2020/08/19	2	20.90	70	20.78	20.35	-68	3,250	-2.09%
2020/08/18	51	19.95	82.1	19.98	20.10	-31.1	3,028	-1.03%
2020/08/17	105	20.57	120	20.20	20.05	-15	2,835	-0.53%	大買/大賣/
2020/08/14	372	20.17	250	20.07	19.90	122	2,607	4.68%	大買/大賣/鉅額交易
2020/08/11	100	18.80	0	0.00	18.80	100	2,191	4.56%
2020/07/31	100	17.40	0	0.00	17.40	100	2,007	4.98%
2020/07/30	123	17.12	0	0.00	17.15	123	2,011	6.11%	大買/鉅額交易
2020/07/29	327	16.94	0	0.00	17.00	327	2,021	16.18%	大買/鉅額交易
2020/07/28	250	16.92	0	0.00	16.95	250	2,034	12.29%	大買/鉅額交易
2020/07/27	88	17.15	0	0.00	17.15	88	2,045	4.30%
2020/07/24	221	17.48	0	0.00	17.50	221	2,094	10.55%	大買/鉅額交易
2020/07/23	100	17.65	0	0.00	17.70	100	2,086	4.79%
2020/07/17	29	17.91	0	0.00	18.10	29	2,067	1.40%
2020/07/16	161	18.53	0	0.00	18.55	161	2,081	7.73%	大買/鉅額交易
2020/07/15	200	18.54	0	0.00	18.60	200	2,041	9.80%	大買/鉅額交易
2020/07/13	51	18.70	0	0.00	18.80	51	2,028	2.51%
2020/07/10	100	18.65	0	0.00	18.65	100	2,028	4.93%
2020/07/09	100	18.60	0	0.00	18.50	100	1,967	5.08%
2020/07/07	100	17.65	2	17.68	18.40	98	1,792	5.47%
2020/07/06	151	17.08	0	0.00	17.65	151	1,677	9.00%	大買/鉅額交易
2020/07/03	21	16.85	0	0.00	16.90	21	1,623	1.29%
2020/07/01	100	16.45	0	0.00	16.50	100	1,641	6.09%
2020/06/30	100	16.47	0	0.00	16.45	100	1,691	5.91%
2020/06/29	155	16.46	0	0.00	16.50	155	1,713	9.04%	大買/鉅額交易
2020/06/24	100	16.60	0	0.00	16.65	100	1,733	5.77%
2020/06/23	83	16.58	0	0.00	16.60	83	1,770	4.69%
2020/06/18	1	16.50	0	0.00	16.50	1	1,848	0.05%
2020/06/09	0	0.00	10	17.15	17.00	-10	2,236	-0.45%
2020/06/03	0	0.00	25	16.35	16.55	-25	2,275	-1.10%
2020/06/02	0	0.00	460	16.29	16.20	-460	2,271	-20.25%	大賣/鉅額交易
2020/06/01	0	0.00	187	16.32	16.30	-187	2,267	-8.25%	大賣/鉅額交易
2020/05/29	2	16.10	0	0.00	16.30	2	2,270	0.09%
2020/05/28	165	16.38	1	16.35	16.05	164	2,270	7.22%	大買/鉅額交易
2020/05/27	514	16.42	9	16.55	16.35	505	2,255	22.39%	大買/鉅額交易
2020/05/14	0	0.00	10	15.80	15.60	-10	2,297	-0.44%
2020/04/21	10	16.55	0	0.00	15.95	10	2,263	0.44%
2020/03/30	0	0.00	1	13.60	13.85	-1	1,933	-0.05%
2020/03/27	20	13.85	0	0.00	13.90	20	1,903	1.05%
2020/03/06	10	16.85	0	0.00	16.90	10	1,383	0.72%
2020/02/12	0	0.00	1	17.05	17.05	-1	1,248	-0.08%
2020/01/30	0	0.00	10	17.35	16.80	-10	1,166	-0.86%
2020/01/14	0	0.00	5	18.50	18.40	-5	1,205	-0.41%
2020/01/09	0	0.00	1.1	18.16	18.45	-1.1	1,260	-0.09%
2019/12/26	0	0.00	10	18.65	18.60	-10	1,329	-0.75%
2019/12/24	0	0.00	95	18.52	18.50	-95	1,368	-6.94%
2019/12/23	0	0.00	1.3	18.50	18.50	-1.3	1,381	-0.09%
2019/12/03	115	18.47	0	0.00	18.55	115	1,491	7.71%	大買/鉅額交易
2019/11/19	0	0.00	6	18.00	18.00	-6	2,106	-0.28%
2019/09/27	0	0.00	10	18.20	18.25	-10	4,651	-0.22%
2019/09/04	3	20.45	3	20.20	20.15	0	4,831	0.00%
2019/09/03	5	20.00	5	20.20	20.20	0	4,719	0.00%
2019/08/15	4	20.00	15	19.70	19.80	-11	4,356	-0.25%
2019/08/12	1	21.20	0	0.00	20.65	1	4,215	0.02%
2019/08/08	12	20.59	0	0.00	21.40	12	4,184	0.29%
2019/07/31	0	0.00	2	20.95	20.75	-2	3,472	-0.06%
2019/07/29	0	0.00	1	21.60	22.10	-1	3,295	-0.03%
2019/07/26	1	23.10	1	22.55	21.90	0	3,167	0.00%
2019/07/25	0	0.00	7	20.69	21.90	-7	2,829	-0.25%
2019/07/24	6	20.25	9	20.43	20.40	-3	2,501	-0.12%
2019/07/23	0	0.00	0.3	19.45	19.55	-0.3	2,277	-0.01%
2019/07/15	16	18.80	0	0.00	18.80	16	2,073	0.77%
2019/07/04	2	19.25	0	0.00	19.25	2	1,874	0.11%
2019/07/03	2	19.15	0	0.00	19.10	2	1,844	0.11%
2019/07/02	2	18.90	14	18.84	19.10	-12	1,787	-0.67%
2019/06/20	0	0.00	1	18.15	17.95	-1	1,518	-0.07%
2019/06/13	0	0.00	2	18.20	18.40	-2	1,370	-0.15%
2019/06/06	5	18.05	0	0.00	17.95	5	1,279	0.39%
2019/06/05	1	18.05	0	0.00	18.20	1	1,250	0.08%
2019/06/03	2	17.90	0	0.00	17.85	2	1,208	0.17%
2019/05/30	2	18.85	2	18.85	18.85	0	1,052	0.00%
2019/05/29	13	18.35	20	18.47	18.50	-7	994	-0.70%
2019/05/10	0	0.00	20	16.20	16.35	-20	666	-3.00%
2019/05/03	20	16.75	0	0.00	16.55	20	650	3.07%
2019/03/11	0	0.00	0.5	16.10	16.05	-0.5	483	-0.11%
2019/01/16	2	15.70	0	0.00	15.60	2	518	0.39%
2018/10/18	0	0.00	10.3	16.00	16.15	-10.3	1,138	-0.90%
2018/10/15	0	0.00	14	15.50	16.05	-14	1,143	-1.22%
2018/10/12	0	0.00	2	15.20	15.70	-2	1,130	-0.18%
2018/09/28	0	0.00	10	16.75	16.70	-10	1,236	-0.81%
2018/09/14	4	17.03	0	0.00	16.95	4	1,334	0.30%
2018/08/24	2	16.75	0	0.00	16.75	2	1,343	0.15%
2018/08/23	0	0.00	0.1	17.00	17.10	-0.1	1,336	0.00%
2018/08/22	2	17.20	0	0.00	17.20	2	1,339	0.15%
2018/08/21	0	0.00	7	17.30	17.30	-7	1,318	-0.53%
2018/08/15	2	16.90	0	0.00	16.90	2	1,214	0.16%
2018/08/14	2	16.80	0	0.00	16.80	2	1,213	0.16%
2018/08/13	0	0.00	6	16.80	16.80	-6	1,224	-0.49%
2018/08/06	2	16.80	0	0.00	16.80	2	1,349	0.15%
2018/08/03	2	16.75	0	0.00	16.75	2	1,358	0.15%
2018/07/25	0	0.00	30	16.75	16.65	-30	1,362	-2.20%
2018/07/06	3	16.65	0	0.00	16.75	3	1,275	0.24%
2018/05/22	10	16.55	0	0.00	16.55	10	1,590	0.63%
2018/05/15	4	16.50	0	0.00	16.50	4	1,604	0.25%
2018/05/14	2	16.80	0	0.00	16.75	2	1,644	0.12%
2018/04/19	0	0.00	0.1	17.10	17.15	-0.1	1,881	0.00%
2018/04/16	2	17.10	0	0.00	17.10	2	1,970	0.10%
2018/03/28	2	17.90	0	0.00	17.90	2	2,191	0.09%
2018/03/23	2	17.95	0	0.00	18.00	2	2,196	0.09%
2018/03/21	5	18.10	0	0.00	18.15	5	2,186	0.23%
2018/03/20	12	18.16	0	0.00	18.20	12	2,187	0.55%
2018/03/16	0	0.00	2	18.60	18.60	-2	2,168	-0.09%
2018/03/02	2	18.05	0	0.00	18.05	2	2,931	0.07%
2018/02/06	0	0.00	10	17.71	17.25	-10	3,230	-0.31%
2018/01/26	4	18.90	0	0.00	18.90	4	3,131	0.13%
2018/01/25	0	0.00	5	19.35	19.35	-5	3,110	-0.16%
2018/01/15	0	0.00	1	19.95	19.95	-1	3,177	-0.03%
2018/01/11	1	20.00	0	0.00	19.90	1	3,369	0.03%
2018/01/05	5	19.70	0	0.00	19.75	5	3,296	0.15%