萬海 (2615)-台新-建北券商分點個股進出

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

萬海

(2615)

可現股當沖

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

立即追蹤
本地時間:14:30(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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	13.5	94.30	11.2	93.86	93.60	2.3	37,730	0.01%
2024/11/21	67	97.56	100.4	96.76	95.80	-33.4	37,298	-0.09%
2024/11/20	81	95.10	65.2	95.89	94.80	15.9	36,322	0.04%
2024/11/19	35.5	92.37	45	92.93	93.30	-9.5	35,041	-0.03%
2024/11/18	41.5	91.07	46.4	91.60	90.90	-4.9	34,756	-0.01%
2024/11/15	45.1	91.75	53.2	91.90	90.50	-8.1	34,624	-0.02%
2024/11/14	33	90.15	30.4	90.67	89.80	2.6	34,403	0.01%
2024/11/13	47	91.46	35.1	91.03	90.60	11.9	34,579	0.03%
2024/11/12	74.5	93.33	49	92.92	91.30	25.5	34,754	0.07%
2024/11/11	32	94.47	18.9	94.17	94.30	13.1	34,807	0.04%
2024/11/08	26.2	94.81	45	95.08	93.70	-18.8	34,755	-0.05%
2024/11/07	35	90.95	62	91.67	91.80	-27	34,903	-0.08%
2024/11/06	23.2	93.60	22.4	93.69	93.60	0.8	34,962	0.00%
2024/11/05	75.6	94.56	179.2	94.45	94.70	-103.6	35,337	-0.29%	大賣/鉅額交易
2024/11/04	119.7	93.62	125.4	92.33	89.80	-5.7	34,898	-0.02%	大買/大賣/
2024/11/01	58.6	90.44	87.6	91.54	94.20	-29	33,867	-0.09%
2024/10/30	11	86.36	8	87.31	85.70	3	33,326	0.01%
2024/10/29	11	86.38	9	86.01	85.70	2	33,492	0.01%
2024/10/28	218	88.83	208	88.90	88.60	10	33,530	0.03%	大買/大賣/
2024/10/25	1	87.40	11	87.08	86.90	-10	33,429	-0.03%
2024/10/24	10	87.23	6	86.32	86.00	4	33,446	0.01%
2024/10/23	13.2	88.02	9	88.27	87.70	4.2	33,445	0.01%
2024/10/22	38.2	88.26	32.3	88.24	87.60	6	33,552	0.02%
2024/10/21	4	87.89	20.2	87.61	87.90	-16.1	33,427	-0.05%
2024/10/18	14	85.94	6	85.62	85.30	8	33,412	0.02%
2024/10/17	67.3	86.43	24.2	86.19	86.40	43.1	33,275	0.13%
2024/10/16	68.4	82.42	7.2	82.95	82.20	61.2	32,997	0.19%
2024/10/15	2	81.30	0.1	82.00	81.10	1.9	33,039	0.01%
2024/10/14	13.2	82.05	2.6	82.28	82.00	10.6	33,346	0.03%
2024/10/11	5.1	83.94	3	83.60	83.00	2.1	33,454	0.01%
2024/10/09	3.2	83.42	16.3	83.50	83.00	-13.1	33,604	-0.04%
2024/10/08	35.3	85.58	3	85.87	85.50	32.3	33,639	0.10%
2024/10/07	26.7	86.30	22.2	86.02	85.70	4.4	33,858	0.01%
2024/10/04	82.9	89.45	60	89.32	89.30	22.9	33,872	0.07%
2024/10/01	176.1	99.97	154.6	100.23	99.20	21.5	33,637	0.06%	大買/大賣/
2024/09/30	104.6	101.05	111.4	101.56	98.00	-6.8	32,958	-0.02%	大買/大賣/
2024/09/27	89.5	104.93	124.8	105.78	107.50	-35.3	32,265	-0.11%	大賣/
2024/09/26	209.2	103.35	181.1	103.37	102.00	28.1	31,422	0.09%	大買/大賣/
2024/09/25	48.4	95.19	96.3	95.60	99.70	-47.9	30,038	-0.16%
2024/09/24	71.8	87.64	94.6	88.12	90.70	-22.8	27,949	-0.08%
2024/09/23	0.2	82.35	6.3	82.33	82.50	-6.1	26,876	-0.02%
2024/09/20	12	80.85	6	81.10	81.10	6	27,305	0.02%
2024/09/19	1	80.40	3	80.43	81.00	-2	28,026	-0.01%
2024/09/18	11	79.65	32	80.19	80.50	-21	28,900	-0.07%
2024/09/16	19	77.83	9.3	78.34	78.30	9.7	30,633	0.03%
2024/09/13	1.1	78.09	3	78.87	79.20	-1.9	31,476	-0.01%
2024/09/12	6	78.18	10.2	78.39	77.70	-4.2	32,673	-0.01%
2024/09/11	20	76.22	21	76.47	76.80	-1	33,220	0.00%
2024/09/10	1	73.93	5	75.36	74.10	-4	34,500	-0.01%
2024/09/09	6.5	75.64	1	75.60	75.20	5.5	35,508	0.02%
2024/09/06	3	78.50	11	78.65	78.20	-8	36,148	-0.02%
2024/09/05	4	79.68	3	79.37	78.80	1	37,345	0.00%
2024/09/04	15	77.09	13	77.86	78.70	2	39,131	0.01%
2024/09/03	5	79.98	3	80.00	79.50	2	40,875	0.00%
2024/09/02	40	81.69	35	80.46	79.50	5	43,141	0.01%
2024/08/30	23	81.53	59.3	81.48	82.90	-36.3	43,791	-0.08%
2024/08/29	2	78.60	1	79.10	79.20	1	43,678	0.00%
2024/08/28	10	78.20	4	78.15	78.10	6	45,476	0.01%
2024/08/27	39	78.36	36	78.62	78.30	3	45,817	0.01%
2024/08/26	19.6	80.76	37	81.64	79.90	-17.5	45,676	-0.04%
2024/08/23	8	79.76	5	79.60	79.50	3	45,635	0.01%
2024/08/22	15	80.00	8.2	80.14	79.70	6.8	45,927	0.01%
2024/08/21	17.3	79.22	26.4	79.95	80.40	-9.1	46,209	-0.02%
2024/08/20	25	79.93	15	80.61	79.20	10	46,217	0.02%
2024/08/19	23	80.05	104	80.89	79.50	-81	46,054	-0.18%	大賣/
2024/08/16	108	80.81	14.2	80.73	80.80	93.8	45,967	0.20%	大買/
2024/08/15	11	79.98	60.3	80.31	80.40	-49.3	45,678	-0.11%
2024/08/14	65.2	78.95	27	78.16	77.70	38.2	45,246	0.08%
2024/08/13	97	80.25	76	79.59	79.10	21	44,815	0.05%
2024/08/12	26.2	81.48	48.2	81.45	82.50	-22	44,178	-0.05%
2024/08/09	77	78.84	73	80.37	77.20	4	45,149	0.01%
2024/08/08	49	81.02	34	81.21	78.80	15	49,084	0.03%
2024/08/07	107	81.64	133.2	81.88	84.20	-26.2	50,537	-0.05%	大買/大賣/
2024/08/06	109.1	79.36	123	79.73	79.60	-13.9	51,107	-0.03%	大買/大賣/
2024/08/05	64.1	76.64	33.4	77.02	75.00	30.7	51,191	0.06%
2024/08/02	43.1	81.26	43	80.83	79.70	0.1	51,118	0.00%
2024/08/01	41	78.53	48	79.66	79.70	-7	50,658	-0.01%
2024/07/31	25.2	77.22	33	77.14	77.90	-7.8	50,404	-0.02%
2024/07/30	205	75.57	209	74.19	76.20	-4	50,310	-0.01%	大買/大賣/
2024/07/29	4	73.13	3.7	73.00	72.90	0.3	50,441	0.00%
2024/07/26	3	72.70	6	72.45	73.90	-3	50,553	-0.01%
2024/07/23	16.2	73.69	12.1	74.12	74.20	4.1	50,717	0.01%
2024/07/22	49.3	69.32	61	69.71	71.00	-11.7	50,851	-0.02%
2024/07/19	32.4	71.63	18	71.61	71.10	14.4	50,442	0.03%
2024/07/18	9.1	73.85	5	74.26	74.00	4.1	50,132	0.01%
2024/07/17	36.9	74.15	21.5	74.49	73.50	15.4	49,984	0.03%
2024/07/16	48.8	76.99	75	76.49	75.10	-26.2	49,777	-0.05%
2024/07/15	97.3	76.64	104	76.38	77.90	-6.7	49,553	-0.01%	大賣/
2024/07/12	64.3	75.90	66	76.10	76.40	-1.7	49,136	0.00%
2024/07/11	90.7	77.14	54	77.34	77.30	36.7	48,805	0.08%
2024/07/10	59	77.03	62	77.44	76.10	-3	48,607	-0.01%
2024/07/09	62.2	78.75	107.1	77.06	77.20	-44.9	48,258	-0.09%	大賣/
2024/07/08	81.4	77.76	65.3	77.86	78.00	16.2	47,642	0.03%
2024/07/05	69.2	84.42	197.3	84.22	83.70	-128.1	46,700	-0.27%	大賣/鉅額交易
2024/07/04	43.5	87.20	44	87.04	86.40	-0.5	46,213	0.00%
2024/07/03	166	87.82	107	88.49	87.60	59	45,858	0.13%	大買/大賣/
2024/07/02	63.2	85.61	53	85.86	84.80	10.2	45,291	0.02%
2024/07/01	73.6	86.16	67.1	85.70	86.00	6.5	44,799	0.01%
2024/06/28	44	89.46	41	89.47	88.60	3	44,030	0.01%
2024/06/27	45.1	89.80	56	89.52	89.20	-11	43,631	-0.03%
2024/06/26	142.7	91.57	147.1	89.80	89.00	-4.4	43,091	-0.01%	大買/大賣/
2024/06/25	135.1	90.31	120.1	90.49	91.70	15	42,423	0.04%	大買/大賣/
2024/06/24	126.6	90.18	75	90.75	88.80	51.6	41,532	0.12%	大買/
2024/06/21	379.8	95.17	348.2	95.26	92.30	31.6	40,591	0.08%	大買/大賣/
2024/06/20	137.1	91.94	161.2	92.17	92.10	-24.1	38,643	-0.06%	大買/大賣/
2024/06/19	129.3	91.61	155.5	91.20	90.00	-26.2	37,771	-0.07%	大買/大賣/
2024/06/18	105.2	90.04	69.5	90.63	88.80	35.7	36,480	0.10%	大買/
2024/06/17	163.8	90.72	175	90.38	89.10	-11.2	35,801	-0.03%	大買/大賣/
2024/06/14	120.2	88.34	130.5	88.53	92.80	-10.3	34,396	-0.03%	大買/大賣/
2024/06/13	175.6	85.16	119	86.02	84.40	56.6	33,344	0.17%	大買/大賣/
2024/06/12	147.8	84.84	104.9	84.20	83.00	42.9	32,877	0.13%	大買/大賣/
2024/06/11	209	94.65	245.2	93.82	88.20	-36.2	31,780	-0.11%	大買/大賣/
2024/06/07	321.6	98.12	277.2	98.53	96.20	44.4	29,937	0.15%	大買/大賣/
2024/06/06	231.1	93.71	213	94.16	96.80	18.1	27,958	0.06%	大買/大賣/
2024/06/05	55	86.62	89.3	87.42	88.00	-34.3	25,592	-0.13%
2024/06/04	113.1	80.21	110	80.30	80.00	3.1	24,729	0.01%	大買/大賣/
2024/06/03	153.3	79.03	143.1	79.75	82.00	10.2	24,299	0.04%	大買/大賣/
2024/05/31	20.2	83.79	19	87.11	79.70	1.2	22,456	0.01%
2024/05/30	25.4	86.99	7.6	84.36	87.50	17.8	22,077	0.08%
2024/05/29	37	85.18	32	85.93	85.60	5	21,953	0.02%
2024/05/28	47.2	85.36	31	85.42	87.00	16.2	21,736	0.07%
2024/05/27	29.6	79.38	22.1	78.01	82.10	7.6	21,665	0.03%
2024/05/24	27.1	74.31	8	73.96	74.90	19.1	21,326	0.09%
2024/05/23	1	70.80	17	71.34	71.10	-16	21,128	-0.08%
2024/05/22	2	69.00	8	70.94	71.20	-6	21,144	-0.03%
2024/05/21	2	69.10	13	69.08	68.80	-11	21,103	-0.05%
2024/05/20	0	0.00	3	70.30	70.80	-3	21,096	-0.01%
2024/05/17	4	69.63	5.2	70.14	70.00	-1.2	21,037	-0.01%
2024/05/16	5	70.64	18.4	70.69	71.90	-13.4	20,902	-0.06%
2024/05/15	301	69.17	298	69.37	70.50	3	20,605	0.01%	大買/大賣/
2024/05/14	533.2	71.76	615.4	71.38	68.40	-82.3	19,005	-0.43%	大買/大賣/
2024/05/13	116.2	69.25	63.5	69.30	70.10	52.7	13,910	0.38%	大買/
2024/05/10	142	61.62	127	62.21	63.80	15	11,861	0.13%	大買/大賣/
2024/05/09	13	55.92	42.6	56.48	58.00	-29.6	10,361	-0.29%
2024/05/08	15	53.04	16	52.97	52.80	-1	9,418	-0.01%
2024/05/07	3	50.70	24	51.07	50.80	-21	8,781	-0.24%
2024/05/03	19	49.70	14	49.69	49.40	5	8,490	0.06%
2024/05/02	40.7	50.26	15	50.47	49.40	25.7	8,400	0.31%
2024/04/30	9.1	50.31	12	50.04	50.70	-2.9	7,939	-0.04%
2024/04/29	18.4	49.59	34	49.79	49.55	-15.6	7,708	-0.20%
2024/04/26	52	47.19	47	47.13	48.35	5	7,407	0.07%
2024/04/25	0	0.00	1	45.25	45.50	-1	7,008	-0.01%
2024/04/24	3	45.00	3	44.95	45.45	0	7,132	0.00%
2024/04/23	3	44.50	1	44.40	44.95	2	7,199	0.03%
2024/04/22	0	0.00	3	44.72	43.85	-3	7,263	-0.04%
2024/04/19	20	44.19	20	43.53	43.25	0	7,188	0.00%
2024/04/17	3.1	43.13	0	0.00	42.80	3.1	7,256	0.04%
2024/04/16	22.2	43.22	0	0.00	42.90	22.2	7,492	0.30%
2024/04/12	0	0.00	1	45.10	45.00	-1	8,164	-0.01%
2024/04/11	5	44.78	10.4	44.86	44.80	-5.4	8,591	-0.06%
2024/04/10	0.1	44.65	0	0.00	44.50	0.1	9,432	0.00%
2024/04/09	0	0.00	3	44.95	44.95	-3	9,660	-0.03%
2024/04/08	2	43.35	0	0.00	44.10	2	10,167	0.02%
2024/04/03	1	43.80	0	0.00	43.65	1	10,191	0.01%
2024/04/02	4	44.06	3	44.20	44.05	1	10,328	0.01%
2024/04/01	1	44.20	0	0.00	44.55	1	10,619	0.01%
2024/03/26	2.1	44.88	0	0.00	44.55	2.1	14,921	0.01%
2024/03/25	1.3	45.40	0	0.00	45.40	1.3	15,353	0.01%
2024/03/22	0.1	44.60	0	0.00	45.30	0.1	16,105	0.00%
2024/03/21	7.1	45.15	1	45.80	45.10	6.1	16,959	0.04%
2024/03/20	1	45.20	0	0.00	45.00	1	17,230	0.01%
2024/03/19	3.1	45.93	0	0.00	45.50	3.1	17,402	0.02%
2024/03/18	0	0.00	2	45.65	45.65	-2	17,526	-0.01%
2024/03/15	9	44.75	5	44.52	46.45	4	17,778	0.02%
2024/03/14	3	47.32	1	47.15	47.10	2	17,606	0.01%
2024/03/13	3	49.12	1	50.10	49.00	2	17,484	0.01%
2024/03/11	0.1	49.35	0	0.00	49.30	0.1	17,544	0.00%
2024/03/08	3.5	48.89	0	0.00	48.65	3.5	17,905	0.02%
2024/03/06	6.1	48.65	0	0.00	48.40	6.1	18,390	0.03%
2024/03/05	0	0.00	2.1	50.09	49.35	-2.1	18,379	-0.01%
2024/03/04	0.1	49.90	1.1	49.39	49.65	-1	18,350	-0.01%
2024/03/01	2	50.40	0	0.00	49.90	2	18,376	0.01%
2024/02/29	6	50.47	5	50.48	50.40	1	18,247	0.01%
2024/02/27	0	0.00	2	48.63	48.10	-2	17,884	-0.01%
2024/02/26	1	48.70	0	0.00	48.80	1	17,833	0.01%
2024/02/23	3	49.80	0	0.00	49.65	3	17,845	0.02%
2024/02/22	6	49.92	5	50.00	50.00	1	17,821	0.01%
2024/02/21	6	49.68	7	49.35	49.00	-1	17,723	-0.01%
2024/02/20	28	48.76	27	48.79	48.65	1	17,675	0.01%
2024/02/19	0	0.00	1	47.90	47.90	-1	17,664	-0.01%
2024/02/15	2	47.08	21	47.09	47.20	-19	17,961	-0.11%
2024/02/05	10	48.00	14	47.95	47.75	-4	17,943	-0.02%
2024/02/02	2	48.45	0	0.00	48.20	2	17,983	0.01%
2024/02/01	1	48.90	1	49.40	49.65	0	17,868	0.00%
2024/01/31	1	48.90	0	0.00	48.90	1	17,839	0.01%
2024/01/30	0	0.00	45	49.55	49.45	-45	17,848	-0.25%
2024/01/29	2.1	50.10	2	49.70	50.00	0.1	17,858	0.00%
2024/01/26	0.1	49.75	0	0.00	49.75	0.1	17,882	0.00%
2024/01/25	3	50.03	0	0.00	49.75	3	17,876	0.02%
2024/01/24	0	0.00	1	50.90	50.50	-1	17,811	-0.01%
2024/01/23	2	50.35	42	51.18	50.20	-40	17,846	-0.22%
2024/01/22	4	50.08	1.7	49.96	50.70	2.3	17,889	0.01%
2024/01/19	6.1	51.73	1	52.10	51.20	5.1	17,791	0.03%
2024/01/18	12	52.58	23	52.47	52.50	-11	17,695	-0.06%
2024/01/17	15	50.95	21.2	50.69	51.00	-6.2	17,539	-0.04%
2024/01/16	22	52.17	4	52.05	52.00	18	17,383	0.10%
2024/01/15	3	53.10	3.3	53.45	52.80	-0.3	17,235	0.00%
2024/01/12	5	52.64	7	52.41	52.50	-2	17,179	-0.01%
2024/01/11	11	50.65	0	0.00	50.90	11	17,038	0.06%
2024/01/10	42	50.44	47	50.69	50.70	-5	16,960	-0.03%
2024/01/09	58	53.02	42	53.03	52.40	16	16,693	0.10%
2024/01/08	124	56.38	62	57.17	56.20	62	16,210	0.38%	大買/
2024/01/05	103	57.36	60	57.41	57.90	43	15,999	0.27%	大買/
2024/01/04	106	57.12	112	57.22	57.00	-6	15,558	-0.04%	大買/大賣/
2024/01/03	46	55.01	40	55.45	55.00	6	14,793	0.04%
2024/01/02	67.2	56.57	68	57.34	54.70	-0.8	14,512	-0.01%
2023/12/29	0.2	55.00	11	55.06	55.00	-10.8	13,941	-0.08%
2023/12/28	12	55.35	0	0.00	55.20	12	13,906	0.09%
2023/12/27	55	57.12	52	57.16	56.60	3	13,795	0.02%
2023/12/26	46	55.43	38.1	55.61	56.00	7.9	13,532	0.06%
2023/12/25	68	55.96	87.4	55.52	54.50	-19.4	13,140	-0.15%
2023/12/22	282	60.18	289.3	60.56	60.10	-7.3	12,342	-0.06%	大買/大賣/
2023/12/21	232.3	55.90	210.2	56.28	59.60	22.2	10,570	0.21%	大買/大賣/
2023/12/20	15.2	52.75	68	53.48	54.50	-52.9	9,261	-0.57%
2023/12/19	156	53.27	121	53.03	52.30	35	8,798	0.40%	大買/大賣/
2023/12/18	68	52.38	50	52.20	52.90	18	8,116	0.22%
2023/12/15	22	50.36	23	50.26	50.60	-1	7,335	-0.01%
2023/12/14	34.3	49.08	32	49.64	49.05	2.3	7,080	0.03%
2023/12/13	11.1	50.19	10	51.05	50.10	1.1	6,925	0.02%
2023/12/12	243.5	53.20	241	52.18	51.80	2.5	7,366	0.03%	大買/大賣/
2023/12/11	6	52.70	9	52.39	52.40	-3	7,192	-0.04%
2023/12/08	7	50.57	2	51.00	51.10	5	6,988	0.07%
2023/12/07	0	0.00	0.1	50.40	50.10	-0.1	6,981	0.00%
2023/12/05	211	52.57	265.2	51.14	52.00	-54.2	6,865	-0.79%	大買/大賣/
2023/12/04	67	51.99	11	50.28	52.50	56	6,511	0.86%
2023/12/01	13	47.48	18	48.53	48.65	-5	6,098	-0.08%
2023/11/29	1	46.85	0	0.00	46.55	1	6,006	0.02%
2023/11/28	4	46.90	5	46.95	47.00	-1	6,013	-0.02%
2023/11/23	3	45.68	0	0.00	45.75	3	6,051	0.05%
2023/11/21	3	46.80	0	0.00	46.55	3	6,010	0.05%
2023/11/20	0	0.00	1	47.10	46.95	-1	6,094	-0.02%
2023/11/17	0	0.00	1	47.30	47.25	-1	6,174	-0.02%
2023/11/15	2	47.10	9	47.38	47.85	-7	6,230	-0.11%
2023/11/14	28	46.74	28	46.97	46.10	0	6,289	0.00%
2023/11/13	0	0.00	1	46.40	45.75	-1	6,211	-0.02%
2023/11/10	2	45.18	0	0.00	45.00	2	6,230	0.03%
2023/11/09	0	0.00	3	46.40	46.35	-3	6,191	-0.05%
2023/11/08	1	46.40	0	0.00	46.10	1	6,203	0.02%
2023/11/07	0	0.00	10	46.30	46.25	-10	6,245	-0.16%
2023/11/06	10	47.35	0	0.00	47.45	10	6,240	0.16%
2023/11/03	0	0.00	3	47.55	47.70	-3	6,210	-0.05%
2023/11/02	0	0.00	1	47.05	47.10	-1	6,237	-0.02%
2023/10/31	25	47.16	25	46.16	46.20	0	6,272	0.00%
2023/10/30	0	0.00	5	46.95	47.45	-5	6,225	-0.08%
2023/10/25	8	44.75	8	44.80	44.75	0	6,288	0.00%
2023/10/24	2	44.60	5	44.60	44.60	-3	6,340	-0.05%
2023/10/20	3	44.85	0.1	44.40	44.90	3	6,415	0.05%
2023/10/19	2.1	45.67	0.3	45.70	45.60	1.8	6,456	0.03%
2023/10/18	5	44.85	0	0.00	44.85	5	6,467	0.08%
2023/10/17	3	45.08	0	0.00	44.70	3	6,481	0.05%
2023/10/16	0	0.00	2	44.00	45.00	-2	6,549	-0.03%
2023/10/13	1	44.60	0	0.00	44.25	1	6,610	0.02%
2023/10/11	3	45.83	1.5	45.70	45.25	1.5	6,647	0.02%
2023/10/06	2	46.70	0	0.00	46.95	2	6,776	0.03%
2023/10/04	13	46.17	31	46.14	46.35	-18	6,971	-0.26%
2023/10/03	7	46.76	30	47.00	46.00	-23	7,134	-0.32%
2023/09/28	2	48.40	20	49.01	48.30	-18	7,291	-0.25%
2023/09/27	2	49.40	13	49.01	48.40	-11	7,636	-0.14%
2023/09/26	0	0.00	70	48.88	48.70	-70	8,660	-0.81%
2023/09/25	1	48.85	1	48.90	49.20	0	9,197	0.00%
2023/09/22	3	49.60	3	49.40	49.50	0	9,463	0.00%
2023/09/21	3	49.93	0	0.00	49.80	3	9,532	0.03%
2023/09/20	21	51.59	45	51.73	51.30	-24	9,490	-0.25%
2023/09/19	10	51.30	1	50.10	50.50	9	9,382	0.10%
2023/09/18	13	50.75	13	50.12	50.90	0	9,376	0.00%
2023/09/15	58	50.36	57	50.94	50.60	1	9,386	0.01%
2023/09/14	9	48.02	13	48.21	48.85	-4	8,722	-0.05%
2023/09/13	6	46.38	2	46.40	46.65	4	8,628	0.05%
2023/09/12	1	46.65	5	46.40	46.80	-4	8,725	-0.05%
2023/09/11	5	45.60	0	0.00	46.00	5	8,719	0.06%
2023/09/08	6	46.30	0	0.00	46.30	6	8,781	0.07%
2023/09/07	0	0.00	1	46.00	45.65	-1	8,817	-0.01%
2023/09/05	1	47.20	1.3	47.40	47.30	-0.3	8,935	0.00%
2023/09/04	28	46.16	27	46.43	46.50	1	9,162	0.01%
2023/09/01	16.1	45.32	13	45.09	44.90	3.1	9,167	0.03%
2023/08/30	3	45.80	2	45.65	45.85	1	9,242	0.01%
2023/08/29	2	45.35	2	46.03	45.35	0	9,324	0.00%
2023/08/25	6	45.97	7.3	46.22	45.90	-1.3	9,499	-0.01%
2023/08/24	15.1	46.76	13	47.44	46.00	2.1	9,566	0.02%
2023/08/23	7	48.49	9	48.49	47.55	-2	9,478	-0.02%
2023/08/22	7	48.49	6	49.03	48.70	1	9,435	0.01%
2023/08/21	33.1	49.62	42	49.32	49.30	-8.9	9,449	-0.09%
2023/08/18	33	49.95	24	50.16	50.50	9	9,404	0.10%
2023/08/17	5	47.60	0	0.00	47.90	5	9,202	0.05%
2023/08/16	6	47.91	6	47.60	47.60	0	9,232	0.00%
2023/08/15	10	49.29	15.3	49.17	49.00	-5.3	9,236	-0.06%
2023/08/14	3	49.68	5	49.79	49.50	-2	9,286	-0.02%
2023/08/11	10	50.30	12.6	49.53	50.60	-2.6	9,367	-0.03%
2023/08/10	0	0.00	5	49.70	50.10	-5	9,379	-0.05%
2023/08/09	0.1	50.00	1	49.95	50.10	-0.9	9,428	-0.01%
2023/08/08	2	50.00	1	50.10	50.10	1	9,472	0.01%
2023/08/07	2.3	50.51	2.3	50.35	50.50	0	9,594	0.00%
2023/08/04	7.2	51.44	6	51.60	51.60	1.2	9,661	0.01%
2023/08/01	1	51.20	1	51.20	51.10	0	9,706	0.00%
2023/07/31	38	50.58	32	50.40	50.40	6	9,784	0.06%
2023/07/28	25.2	51.31	25	51.40	51.80	0.2	9,824	0.00%
2023/07/27	8	50.40	17	50.25	50.40	-9	9,917	-0.09%
2023/07/26	26	50.07	20.2	49.81	49.45	5.9	9,944	0.06%
2023/07/25	9	49.37	9	49.41	49.20	0	9,972	0.00%
2023/07/24	16.1	49.79	16.1	49.25	49.30	0	10,070	0.00%
2023/07/21	5.2	50.99	3	51.00	50.90	2.2	10,120	0.02%
2023/07/20	10	51.73	8	51.45	51.90	2	10,171	0.02%
2023/07/19	8	50.73	8	51.00	50.90	0	10,214	0.00%
2023/07/17	0	0.00	0.1	50.80	51.00	-0.1	10,322	0.00%
2023/07/14	5	50.80	6.3	50.23	50.40	-1.3	10,323	-0.01%
2023/07/13	5.2	50.53	21	50.46	49.30	-15.9	10,335	-0.15%
2023/07/12	16	52.19	22	52.02	51.60	-6	10,261	-0.06%
2023/07/11	0.2	53.70	1	53.70	53.60	-0.9	10,245	-0.01%
2023/07/10	8	54.46	12	55.37	53.60	-4.1	10,259	-0.04%
2023/07/07	11	57.03	11	56.56	56.70	0	10,090	0.00%
2023/07/06	1	57.50	1	57.80	57.60	0	9,972	0.00%
2023/07/05	18	57.36	52	57.38	57.70	-34	9,939	-0.34%
2023/07/04	108.1	61.50	114	61.01	57.30	-5.9	9,675	-0.06%	大買/大賣/
2023/07/03	46	57.59	44	58.48	58.90	2	8,716	0.02%
2023/06/30	17.7	58.69	19.2	58.57	59.00	-1.5	8,216	-0.02%
2023/06/29	1	57.90	0	0.00	57.30	1	7,941	0.01%
2023/06/28	0.1	58.80	0	0.00	58.40	0.1	7,880	0.00%
2023/06/27	3	59.30	0	0.00	58.80	3	7,873	0.04%
2023/06/26	7	59.86	7	59.79	58.80	0	7,871	0.00%
2023/06/21	7	59.96	4	61.00	60.20	3	7,865	0.04%
2023/06/20	0	0.00	1	61.20	61.00	-1	7,836	-0.01%
2023/06/19	12	62.27	8	61.70	61.10	4	7,892	0.05%
2023/06/16	10	62.91	8	62.43	62.60	2	7,918	0.03%
2023/06/15	8	61.90	11	62.02	61.70	-3	7,940	-0.04%
2023/06/14	12.4	62.56	13.2	62.41	62.20	-0.8	8,067	-0.01%
2023/06/13	3	61.80	2	62.30	61.80	1	8,375	0.01%
2023/06/12	25	61.72	25.1	61.59	62.10	-0.1	8,862	0.00%
2023/06/09	11	61.27	8	61.40	61.80	3	9,553	0.03%
2023/06/08	25	61.52	27	61.77	61.50	-2	9,687	-0.02%
2023/06/07	6	59.67	4	59.90	59.80	2	9,917	0.02%
2023/06/06	9	59.11	13	59.19	59.50	-4	9,925	-0.04%
2023/06/05	0	0.00	1	58.50	58.00	-1	9,958	-0.01%
2023/06/02	4	57.90	7	58.00	58.10	-3	10,005	-0.03%
2023/06/01	7.2	57.34	14	57.16	57.10	-6.8	10,059	-0.07%
2023/05/31	6	58.57	11	58.44	58.00	-5	10,104	-0.05%
2023/05/29	5	59.88	4.4	60.01	60.00	0.6	10,361	0.01%
2023/05/26	4	58.90	4	59.50	58.90	0	10,595	0.00%
2023/05/25	25	59.40	1	59.40	58.70	24	10,907	0.22%
2023/05/24	7	60.30	7	60.10	60.10	0	11,227	0.00%
2023/05/23	28	60.19	29	60.45	60.10	-1	11,458	-0.01%
2023/05/22	26	59.80	22	59.98	60.20	4	11,482	0.03%
2023/05/19	0	0.00	1	60.00	60.30	-1	11,432	-0.01%
2023/05/18	2	59.90	2	60.30	59.60	0	11,369	0.00%
2023/05/17	21	60.01	6	60.08	60.20	15	11,390	0.13%
2023/05/16	7.1	59.73	7	59.81	59.60	0.1	11,367	0.00%
2023/05/15	0	0.00	1	59.80	60.20	-1	11,413	-0.01%
2023/05/11	9	59.96	21	60.35	59.10	-12	11,447	-0.10%
2023/05/10	18	61.62	23	61.43	61.60	-5	11,368	-0.04%
2023/05/09	4	60.10	5	60.02	60.20	-1	11,394	-0.01%
2023/05/08	12	59.67	5.2	59.41	59.40	6.9	11,536	0.06%
2023/05/05	26	59.50	26	59.80	59.50	0	11,898	0.00%
2023/05/04	3.2	60.47	5	60.60	60.10	-1.9	11,984	-0.02%
2023/05/03	8.2	61.36	6	61.22	60.50	2.2	12,004	0.02%
2023/05/02	2	63.35	4.1	63.23	63.20	-2.1	11,970	-0.02%
2023/04/28	8	64.90	19	65.06	65.00	-11	12,084	-0.09%
2023/04/27	11	63.11	9	63.49	63.70	2	12,176	0.02%
2023/04/26	11	63.36	12	63.38	63.70	-1	12,253	-0.01%
2023/04/25	5	65.52	11	64.22	64.20	-6	12,258	-0.05%
2023/04/24	0.1	64.90	0	0.00	65.50	0.1	12,374	0.00%
2023/04/21	4	65.60	2.9	65.13	65.00	1.1	12,497	0.01%
2023/04/20	29.2	68.01	27	68.01	67.70	2.2	12,473	0.02%
2023/04/19	3	68.70	2	69.30	68.00	1	12,630	0.01%
2023/04/18	11	69.47	4	70.25	69.00	7	12,772	0.05%
2023/04/17	26	70.50	29	70.78	70.50	-3	12,889	-0.02%
2023/04/14	38	69.18	41	69.65	69.90	-3	13,041	-0.02%
2023/04/13	39	68.44	35	68.58	68.50	4	13,235	0.03%
2023/04/12	4	68.90	4	69.50	68.80	0	13,442	0.00%
2023/04/11	1	69.00	0	0.00	68.60	1	13,740	0.01%
2023/04/10	10	69.39	8	69.49	68.80	2	14,135	0.01%
2023/04/07	23	69.42	23	68.95	69.40	0	14,505	0.00%
2023/04/06	20	67.96	14	68.46	67.80	6	14,953	0.04%
2023/03/31	2	68.50	0	0.00	68.50	2	15,727	0.01%
2023/03/29	0	0.00	9	69.02	68.80	-9	17,649	-0.05%
2023/03/28	5	70.10	5	69.66	69.30	0	18,203	0.00%
2023/03/27	6	70.10	4	70.25	69.70	2	18,992	0.01%
2023/03/24	30	70.11	14	69.99	70.50	16	19,983	0.08%
2023/03/23	25	69.95	22	69.70	69.90	3	20,125	0.01%
2023/03/22	25	70.30	25	69.32	70.40	0	20,171	0.00%
2023/03/21	29	69.08	32	69.58	69.00	-3	20,226	-0.01%
2023/03/20	46	69.88	35	70.12	69.60	11	20,233	0.05%
2023/03/17	28	68.94	25	69.04	69.00	3	20,203	0.01%
2023/03/16	26	68.10	33	69.20	68.20	-7	20,128	-0.03%
2023/03/15	58.2	71.33	73	71.52	71.00	-14.8	19,886	-0.07%
2023/03/14	84.1	72.96	106.1	73.41	72.50	-22.1	19,571	-0.11%	大賣/
2023/03/13	18	80.34	16	80.43	80.50	2	18,898	0.01%
2023/03/10	74	81.24	90	81.59	79.10	-16	18,755	-0.09%
2023/03/09	12.1	79.84	16	80.08	80.10	-3.9	18,527	-0.02%
2023/03/08	3	79.40	11	79.08	79.00	-8	18,647	-0.04%
2023/03/07	11.1	80.91	11	80.80	80.70	0.1	18,699	0.00%
2023/03/06	11	80.93	12	80.86	80.60	-1	18,803	-0.01%
2023/03/03	10	80.46	6	81.12	81.10	4	19,016	0.02%
2023/03/02	16	80.07	13	80.60	80.70	3	19,149	0.02%
2023/03/01	8	77.98	8.2	78.43	78.60	-0.2	18,998	0.00%
2023/02/24	27	79.48	8	79.60	79.60	19	18,961	0.10%
2023/02/23	32	78.91	35	79.21	79.20	-3	18,829	-0.02%
2023/02/22	38	77.86	26.1	77.51	76.70	11.9	18,592	0.06%
2023/02/21	8	75.54	20.2	76.21	77.50	-12.2	18,344	-0.07%
2023/02/20	0	0.00	2	73.80	74.00	-2	18,296	-0.01%
2023/02/17	6	72.75	0	0.00	73.30	6	18,522	0.03%
2023/02/16	7	73.67	7	74.00	73.70	0	18,664	0.00%
2023/02/15	4.1	74.29	7	73.63	73.70	-2.9	19,073	-0.02%
2023/02/14	12.2	74.77	10	74.80	74.80	2.2	19,329	0.01%
2023/02/13	10.2	73.92	9	73.84	73.80	1.2	19,474	0.01%
2023/02/10	6	75.88	0	0.00	75.50	6	19,706	0.03%
2023/02/09	16	77.32	14	77.39	76.90	2	20,025	0.01%
2023/02/08	1	77.70	4	77.80	77.90	-3	20,279	-0.01%
2023/02/07	4	77.10	4	77.10	77.60	0	20,350	0.00%
2023/02/06	14.2	77.37	9	76.77	76.10	5.2	20,482	0.03%
2023/02/03	24.2	80.46	35.2	80.61	79.50	-11	20,459	-0.05%
2023/02/02	46	78.24	53.2	77.96	78.60	-7.2	20,220	-0.04%
2023/02/01	7	76.34	15.6	76.56	76.70	-8.6	20,217	-0.04%
2023/01/31	18	75.54	13	75.91	75.90	5	20,313	0.02%
2023/01/30	39	74.58	38	74.11	75.60	1	20,414	0.00%
2023/01/17	33	73.92	32	74.61	73.60	1	20,433	0.00%
2023/01/16	47.2	73.32	47	73.73	73.70	0.2	20,475	0.00%
2023/01/13	26	74.46	24	74.71	74.50	2	20,424	0.01%
2023/01/12	21	74.86	13	75.95	74.10	8	20,536	0.04%
2023/01/11	13	76.29	11	77.24	76.10	2	20,473	0.01%
2023/01/10	24	77.47	23	77.62	76.50	1	20,444	0.00%
2023/01/09	11.1	77.54	10	77.69	77.50	1.1	20,639	0.01%
2023/01/06	16	77.49	18	76.55	77.80	-2	20,709	-0.01%
2023/01/05	32.1	78.12	32	77.91	77.10	0.1	20,762	0.00%
2023/01/04	11	77.34	13	78.64	77.10	-2	20,903	-0.01%
2023/01/03	39	79.92	32	79.83	79.20	7	20,825	0.03%
2022/12/30	20	80.89	24	80.58	80.10	-4	20,753	-0.02%
2022/12/29	20	79.24	16	79.28	79.20	4	20,637	0.02%
2022/12/28	20.2	79.52	23	79.81	79.00	-2.8	20,583	-0.01%
2022/12/27	53	84.42	84	84.04	82.10	-31	20,463	-0.15%
2022/12/26	29	83.57	16	83.61	82.40	13	20,553	0.06%
2022/12/23	88	85.22	60.2	85.51	86.20	27.8	20,344	0.14%
2022/12/22	79	84.40	83	85.10	87.20	-4	19,732	-0.02%
2022/12/21	22	78.74	22.3	78.97	79.80	-0.3	18,579	0.00%
2022/12/20	56	77.62	87	77.91	76.70	-31	18,285	-0.17%
2022/12/19	44	78.48	31	78.09	76.20	13	18,086	0.07%
2022/12/16	14	76.09	23	75.96	78.80	-9	17,509	-0.05%
2022/12/15	44	72.52	48	71.90	72.50	-4	16,827	-0.02%
2022/12/14	21	69.37	19	69.86	70.70	2	17,223	0.01%
2022/12/13	3	70.43	8	70.60	70.30	-5	17,331	-0.03%
2022/12/12	6	69.38	3	69.80	69.30	3	17,584	0.02%
2022/12/09	3.2	69.71	2	69.90	70.10	1.2	17,814	0.01%
2022/12/07	33	69.55	1	70.40	69.10	32	18,250	0.18%
2022/12/06	6	71.97	8	71.75	70.60	-2	18,254	-0.01%
2022/12/05	2	74.20	1	74.80	74.30	1	18,390	0.01%
2022/12/02	4	74.90	6.3	75.01	74.50	-2.3	18,584	-0.01%
2022/12/01	9	76.84	9	75.96	75.30	0	18,774	0.00%
2022/11/30	9	74.98	7	75.24	76.10	2	18,698	0.01%
2022/11/29	9	73.42	9	73.99	74.70	0	18,769	0.00%
2022/11/28	29	73.43	30	73.42	72.90	-1	18,998	-0.01%
2022/11/25	17	75.78	12	75.56	74.90	5	18,973	0.03%
2022/11/24	18	73.93	12	72.74	75.40	6	19,000	0.03%
2022/11/23	24	69.83	36	70.67	71.10	-12	18,785	-0.06%
2022/11/22	31	69.74	31	69.59	69.10	0	18,934	0.00%
2022/11/21	27	70.97	26	69.64	69.50	1	18,878	0.01%
2022/11/18	30	73.19	19	73.01	71.80	11	18,843	0.06%
2022/11/17	13	74.92	10	75.28	74.20	3	18,944	0.02%
2022/11/16	9	74.61	11	74.89	75.30	-2	18,910	-0.01%
2022/11/15	27	73.96	25	73.73	74.60	2	18,998	0.01%
2022/11/14	7	74.19	20	74.40	74.10	-13	18,805	-0.07%
2022/11/11	51	75.91	37	74.13	73.50	14	18,698	0.07%
2022/11/10	80	73.75	83.2	73.17	74.40	-3.2	18,395	-0.02%
2022/11/09	57	72.31	62.3	72.15	72.00	-5.3	18,244	-0.03%
2022/11/08	17	71.97	10	71.41	70.40	7	18,282	0.04%
2022/11/07	25	70.04	34	68.50	70.00	-9	18,009	-0.05%
2022/11/04	34	66.03	32	65.83	66.60	2	17,759	0.01%
2022/11/03	8	64.99	5	65.40	65.80	3	17,605	0.02%
2022/11/02	4	67.85	4	68.18	66.50	0	17,748	0.00%
2022/11/01	5.2	67.71	6	66.37	66.00	-0.8	17,590	0.00%
2022/10/31	8.1	68.48	8	67.86	67.70	0.1	17,596	0.00%
2022/10/28	11	68.50	17	69.34	68.50	-6	17,585	-0.03%
2022/10/27	7.1	69.52	4.3	69.83	70.50	2.8	17,529	0.02%
2022/10/26	4	69.08	1	68.60	69.20	3	17,483	0.02%
2022/10/25	6	68.40	6	68.68	67.70	0	17,395	0.00%
2022/10/24	31	69.59	25	69.08	68.50	6	17,586	0.03%
2022/10/21	0	0.00	2	66.75	66.50	-2	17,570	-0.01%
2022/10/20	7	63.96	6	64.07	66.90	1	17,578	0.01%
2022/10/19	20	68.37	42	68.09	67.90	-22	17,706	-0.12%
2022/10/18	7	66.86	9	66.63	67.00	-2	17,674	-0.01%
2022/10/17	24	64.88	24.1	63.99	64.90	-0.1	17,705	0.00%
2022/10/14	9	68.16	0	0.00	68.80	9	17,512	0.05%
2022/10/13	15	68.27	19	66.85	65.40	-4	17,873	-0.02%
2022/10/12	18	69.09	7	69.07	68.30	11	18,252	0.06%
2022/10/11	63	72.43	63	72.94	72.20	0	18,103	0.00%
2022/10/07	8	73.31	28	73.95	73.20	-20	17,998	-0.11%
2022/10/06	0	0.00	20	71.30	73.60	-20	18,048	-0.11%
2022/10/05	86	73.55	89	73.50	72.90	-3	18,103	-0.02%
2022/10/04	6	71.68	3	70.90	71.60	3	18,225	0.02%
2022/10/03	86.1	68.64	86.1	69.39	70.30	0	18,110	0.00%
2022/09/30	6	65.82	7	65.94	66.80	-1	17,994	-0.01%
2022/09/29	6	67.90	4.2	67.42	66.50	1.9	17,966	0.01%
2022/09/28	33	67.16	9	67.10	65.70	24	17,990	0.13%
2022/09/27	63	70.74	65	70.93	71.00	-2	18,355	-0.01%
2022/09/26	31	72.76	3.2	70.88	69.40	27.9	18,480	0.15%
2022/09/23	7	75.76	8	76.51	74.90	-1	18,620	-0.01%
2022/09/22	12	75.53	8	76.48	74.70	4	18,861	0.02%
2022/09/21	69	76.91	131	77.00	78.30	-62	19,104	-0.32%	大賣/
2022/09/20	21.5	75.72	26.2	75.51	75.10	-4.7	19,163	-0.02%
2022/09/19	20	77.84	29	75.80	74.10	-9	19,630	-0.05%
2022/09/16	32	79.24	28.1	79.76	80.70	3.9	19,925	0.02%
2022/09/15	35	80.29	40	80.88	80.70	-5	20,286	-0.02%
2022/09/14	8.1	77.07	16	76.09	79.10	-7.9	20,546	-0.04%
2022/09/13	6.1	78.20	36	77.77	77.70	-29.9	20,614	-0.15%
2022/09/12	31.4	77.16	14	78.61	76.90	17.4	20,925	0.08%
2022/09/08	5.2	73.44	30.1	73.07	74.10	-24.9	20,836	-0.12%
2022/09/07	27.1	74.82	29	75.13	74.50	-1.9	20,908	-0.01%
2022/09/06	29	77.44	29	77.38	76.80	0	20,750	0.00%
2022/09/05	32.1	77.10	22	76.89	76.20	10.1	20,692	0.05%
2022/09/02	19.6	81.70	20.4	79.98	78.00	-0.8	20,581	0.00%
2022/09/01	16.2	83.91	8.2	84.67	83.70	8.1	20,346	0.04%
2022/08/31	7	85.11	7.6	84.69	86.80	-0.6	20,415	0.00%
2022/08/30	8	86.31	2.1	86.40	86.10	5.9	20,129	0.03%
2022/08/29	19.5	86.83	111.1	86.44	86.30	-91.6	20,111	-0.46%	大賣/
2022/08/26	1	93.30	2	93.50	93.10	-1	20,046	0.00%
2022/08/25	11	92.63	38.3	92.53	92.80	-27.3	20,010	-0.14%
2022/08/24	41.6	94.14	10	92.51	91.30	31.6	20,068	0.16%
2022/08/23	33	95.45	13	94.96	94.60	20	20,090	0.10%
2022/08/22	22.1	96.36	12.1	95.70	95.10	10.1	20,154	0.05%
2022/08/19	5	100.80	4.1	101.73	100.50	0.9	20,021	0.00%
2022/08/18	3.1	101.02	5.2	101.31	101.00	-2.1	20,220	-0.01%
2022/08/17	1	101.00	3	101.00	101.50	-2	20,697	-0.01%
2022/08/16	12	100.28	11	100.68	99.90	1	21,251	0.00%
2022/08/15	12	102.33	53	102.89	101.50	-41	21,871	-0.19%
2022/08/12	2.1	104.00	1	104.00	104.50	1.1	21,770	0.01%
2022/08/11	8	103.94	47	103.10	103.00	-39	21,901	-0.18%
2022/08/10	14	104.14	9.5	104.05	103.00	4.5	21,885	0.02%
2022/08/09	86	104.82	27	105.37	105.00	59	21,937	0.27%
2022/08/08	16	106.94	20	106.58	107.50	-4	21,826	-0.02%
2022/08/05	6	107.00	30	106.60	107.50	-24	21,846	-0.11%
2022/08/04	6	103.33	2	103.00	104.00	4	21,921	0.02%
2022/08/03	20	104.93	5	104.40	104.50	15	21,955	0.07%
2022/08/02	15.2	104.43	3	104.00	105.00	12.2	22,088	0.06%
2022/08/01	11	106.86	11	107.23	107.50	0	22,109	0.00%
2022/07/29	32	106.61	59	107.09	107.00	-27	22,202	-0.12%
2022/07/28	8.1	102.62	12	102.58	102.00	-3.9	22,118	-0.02%
2022/07/27	8	103.38	5	103.40	104.50	3	22,091	0.01%
2022/07/26	15	101.07	18	102.33	100.50	-3	22,099	-0.01%
2022/07/25	10	104.65	5	104.10	104.00	5	21,952	0.02%
2022/07/22	7.1	106.70	5	106.60	106.50	2.1	21,993	0.01%
2022/07/21	3	106.83	12	105.50	105.50	-9	22,013	-0.04%
2022/07/20	63.3	106.32	36	105.92	103.50	27.3	21,989	0.12%
2022/07/19	30	129.10	51	127.33	131.00	-21	21,598	-0.10%
2022/07/18	10	119.80	14	120.00	121.00	-4	21,147	-0.02%
2022/07/15	34	118.21	0	0.00	117.00	34	21,144	0.16%
2022/07/14	9	115.17	17	116.56	118.50	-8	21,219	-0.04%
2022/07/13	24	116.29	19	116.37	113.50	5	21,063	0.02%
2022/07/12	39	112.58	31	112.27	112.00	8	20,966	0.04%
2022/07/11	63	120.11	65	120.15	120.50	-2	20,719	-0.01%
2022/07/08	18	120.56	66	121.31	120.50	-48	20,675	-0.23%
2022/07/07	20	115.50	8	116.00	116.50	12	20,505	0.06%
2022/07/06	18	114.75	34	113.71	113.50	-16	20,500	-0.08%
2022/07/05	96	116.59	33	113.83	116.00	63	20,405	0.31%
2022/07/04	38	113.09	42	113.85	115.50	-4	19,948	-0.02%
2022/07/01	37.1	116.55	35	118.10	111.00	2.1	19,836	0.01%
2022/06/30	85	117.49	90	117.68	119.00	-5	19,480	-0.03%
2022/06/29	83.1	122.19	12	124.71	120.00	71.1	19,155	0.37%
2022/06/28	120.1	126.95	152	125.92	128.00	-31.9	18,787	-0.17%	大買/大賣/
2022/06/27	94	125.71	112	124.84	128.00	-18	18,412	-0.10%	大賣/
2022/06/24	152	116.49	158	117.39	116.50	-6	17,937	-0.03%	大買/大賣/
2022/06/23	126.2	114.75	109.3	111.96	110.50	17	17,617	0.10%	大買/大賣/
2022/06/22	21.1	117.53	30	118.20	120.00	-8.9	17,276	-0.05%
2022/06/21	97	122.11	96	121.75	123.50	1	16,758	0.01%
2022/06/20	30.1	125.08	86.1	121.73	119.50	-56	16,534	-0.34%
2022/06/17	16	131.41	18	131.86	131.00	-2	16,156	-0.01%
2022/06/16	32.2	138.03	37.1	136.30	131.00	-4.9	15,984	-0.03%
2022/06/15	10	143.00	2	142.50	140.50	8	16,030	0.05%
2022/06/14	7	142.07	5	143.60	143.00	2	16,380	0.01%
2022/06/13	9.5	144.00	5	145.20	143.00	4.5	17,312	0.03%
2022/06/10	11	151.59	34.1	151.93	150.00	-23.1	17,735	-0.13%
2022/06/09	54	156.77	23	155.26	155.00	31	17,977	0.17%
2022/06/08	22	159.84	2	161.50	161.50	20	18,124	0.11%
2022/06/07	5	158.60	5	160.00	159.00	0	18,565	0.00%
2022/06/06	23	161.15	10	160.50	158.50	13	19,086	0.07%
2022/06/02	10	159.00	9	159.28	158.50	1	19,672	0.01%
2022/06/01	1	161.50	11	160.82	159.50	-10	20,734	-0.05%
2022/05/31	14	157.82	3	161.00	157.00	11	22,047	0.05%
2022/05/30	3	159.33	4	160.38	158.50	-1	22,405	0.00%
2022/05/27	6	157.83	6	158.33	160.50	0	22,706	0.00%
2022/05/26	5	159.90	11	161.32	156.50	-6	23,032	-0.03%
2022/05/25	30	160.70	36	162.14	160.50	-6	23,196	-0.03%
2022/05/24	34	163.72	33	164.29	161.50	1	23,415	0.00%
2022/05/23	5	158.90	84.4	161.41	163.50	-79.4	23,452	-0.34%
2022/05/20	3	147.17	14	147.96	149.00	-11	23,616	-0.05%
2022/05/19	49.1	145.27	46	143.45	146.00	3.1	24,528	0.01%
2022/05/18	20	146.65	14	145.25	147.50	6	25,491	0.02%
2022/05/17	15	145.80	5	147.10	143.00	10	26,034	0.04%
2022/05/16	14	150.00	8	150.25	148.00	6	26,380	0.02%
2022/05/13	0	0.00	1	152.50	153.50	-1	26,755	0.00%
2022/05/12	17	150.29	12	151.29	148.50	5	27,852	0.02%
2022/05/11	5	151.60	9	151.56	151.50	-4	28,048	-0.01%
2022/05/10	15	150.43	67	149.41	151.50	-52	28,426	-0.18%
2022/05/09	3	151.32	1	151.50	148.00	2	28,842	0.01%
2022/05/06	6	148.50	8	148.44	151.50	-2	29,843	-0.01%
2022/05/05	17	152.24	10	152.35	153.00	7	29,960	0.02%
2022/05/04	6	150.00	8	148.69	148.50	-2	29,923	-0.01%
2022/05/03	10	144.05	9	144.33	146.00	1	30,123	0.00%
2022/04/29	16	146.38	17	146.47	146.00	-1	30,426	0.00%
2022/04/28	4	143.00	1	146.50	142.00	3	30,615	0.01%
2022/04/27	9	142.39	12.2	143.76	144.00	-3.2	30,648	-0.01%
2022/04/26	20	147.33	5	148.10	145.00	15	30,761	0.05%
2022/04/25	11	149.77	8	150.81	148.00	3	30,860	0.01%
2022/04/22	15	155.73	17	156.50	156.00	-2	30,890	-0.01%
2022/04/21	5	158.40	23	157.59	157.50	-18	31,098	-0.06%
2022/04/20	7	156.64	6	157.08	155.50	1	31,348	0.00%
2022/04/19	1	157.00	13	154.42	156.00	-12	31,482	-0.04%
2022/04/18	25	152.42	10	151.20	151.00	15	31,728	0.05%
2022/04/15	17	155.68	10.1	155.45	155.00	6.9	32,036	0.02%
2022/04/14	12	157.63	9	157.28	154.50	3	32,163	0.01%
2022/04/13	23	155.59	6	157.08	158.00	17	32,253	0.05%
2022/04/12	16	148.81	8	150.75	153.00	8	32,311	0.02%
2022/04/11	7	153.43	9	155.44	151.50	-2	32,351	-0.01%
2022/04/08	4	153.88	4.3	154.47	154.00	-0.3	32,947	0.00%
2022/04/07	31.1	151.05	5	154.40	149.50	26.1	33,063	0.08%
2022/04/06	6.2	154.94	3	155.17	156.00	3.2	33,093	0.01%
2022/04/01	13	158.58	14.3	159.09	160.00	-1.3	33,478	0.00%
2022/03/31	20	158.05	22.1	158.37	158.50	-2.1	33,528	-0.01%
2022/03/30	6	158.33	17.3	158.17	160.00	-11.3	33,688	-0.03%
2022/03/29	19.1	156.25	11	157.14	154.50	8.1	33,769	0.02%
2022/03/28	24.5	154.87	29	155.36	156.00	-4.5	34,092	-0.01%
2022/03/25	29.1	155.52	10	155.30	153.50	19.1	34,467	0.06%
2022/03/24	6	161.25	0	0.00	160.00	6	34,857	0.02%
2022/03/23	1.4	163.13	1	165.50	163.00	0.4	35,566	0.00%
2022/03/22	6	165.25	2	164.50	162.50	4	36,222	0.01%
2022/03/21	1.1	163.52	0	0.00	163.00	1.1	37,126	0.00%
2022/03/18	8	161.81	5	163.20	163.00	3	38,261	0.01%
2022/03/17	49	166.38	42	165.77	168.00	7	38,841	0.02%
2022/03/16	47.1	162.34	21	166.69	161.50	26.1	39,919	0.07%
2022/03/15	113	183.64	115	172.87	172.50	-2	39,944	-0.01%	大買/大賣/
2022/03/14	61	178.76	65	180.78	182.00	-4	41,030	-0.01%
2022/03/11	10.1	175.45	6	175.42	175.00	4.1	42,473	0.01%
2022/03/10	8	179.13	56	179.86	176.50	-48	43,249	-0.11%
2022/03/09	100	173.54	99	174.49	174.00	1	43,857	0.00%
2022/03/08	12	173.13	17.3	174.00	170.50	-5.3	44,460	-0.01%
2022/03/07	133.1	186.27	26	190.65	180.00	107.1	43,865	0.24%	大買/鉅額交易
2022/03/04	101	200.16	55	196.13	192.00	46	43,042	0.11%	大買/
2022/03/03	54	194.76	57	195.61	192.00	-3	41,921	-0.01%
2022/03/02	43	193.24	15	191.57	190.50	28	41,774	0.07%
2022/03/01	14	192.67	123	190.97	193.00	-109	41,636	-0.26%	大賣/鉅額交易
2022/02/25	13	187.12	15	186.67	187.00	-2	41,391	0.00%
2022/02/24	102.1	186.05	146.3	189.68	182.00	-44.1	41,218	-0.11%	大買/大賣/
2022/02/23	89.1	185.78	261	188.70	190.00	-171.9	40,843	-0.42%	大賣/鉅額交易
2022/02/22	188.3	187.81	25	184.42	181.50	163.3	40,488	0.40%	大買/鉅額交易
2022/02/21	93	197.44	114.7	197.20	195.00	-21.7	39,762	-0.05%	大賣/
2022/02/18	14.1	190.22	113.1	192.99	194.50	-99	39,031	-0.25%	大賣/
2022/02/17	74	185.93	16	184.59	183.00	58	38,225	0.15%
2022/02/16	69	183.50	68	185.04	183.50	1	37,912	0.00%
2022/02/15	28	180.43	48	181.46	178.50	-20	38,206	-0.05%
2022/02/14	71	179.30	98	180.11	180.00	-27	38,783	-0.07%
2022/02/11	23.2	174.52	29	176.53	172.00	-5.9	38,390	-0.02%
2022/02/10	33	175.38	35	175.31	175.50	-2	39,037	-0.01%
2022/02/09	44.3	173.84	65	174.32	173.50	-20.8	39,741	-0.05%
2022/02/08	129	170.28	131.2	170.86	172.00	-2.2	39,830	-0.01%	大買/大賣/
2022/02/07	15	153.23	13	153.23	162.00	2	39,996	0.01%
2022/01/26	17	148.94	11	149.14	147.50	6	41,239	0.01%
2022/01/25	23	147.24	12	147.58	145.50	11	41,581	0.03%
2022/01/24	30.1	150.46	21.5	150.77	153.00	8.6	41,813	0.02%
2022/01/21	18.3	156.03	5.2	155.13	151.50	13.1	42,137	0.03%
2022/01/20	5	162.10	4.6	162.15	161.00	0.4	42,290	0.00%
2022/01/19	32	161.38	11	162.86	161.50	21	42,524	0.05%
2022/01/18	63	165.74	11	166.86	166.00	52	42,715	0.12%
2022/01/17	22	167.86	3	168.33	166.00	19	43,550	0.04%
2022/01/14	5.1	169.96	5	170.20	173.50	0.1	44,029	0.00%
2022/01/13	6.1	173.26	6	170.75	168.50	0.1	44,460	0.00%
2022/01/12	10	180.50	20.1	178.60	176.00	-10.1	44,725	-0.02%
2022/01/11	10	179.40	24.1	179.85	181.50	-14.1	45,521	-0.03%
2022/01/10	25.2	180.82	5	181.60	179.50	20.2	46,605	0.04%
2022/01/07	12.1	189.93	10	187.90	187.50	2.1	47,315	0.00%
2022/01/06	25	192.28	24	191.81	191.00	1	48,866	0.00%
2022/01/05	10	191.05	10	190.50	191.00	0	49,726	0.00%
2022/01/04	5	187.10	5	187.70	191.50	0	50,499	0.00%
2022/01/03	39.6	189.78	29	188.40	187.50	10.6	51,296	0.02%
2021/12/30	10.1	198.50	6	199.08	198.50	4.1	51,827	0.01%
2021/12/29	8	201.75	7.1	201.70	201.00	0.9	52,778	0.00%
2021/12/28	22	203.48	21	202.02	200.50	1	54,654	0.00%
2021/12/27	8	199.00	15	199.23	199.00	-7	55,451	-0.01%
2021/12/24	15	202.37	7	201.93	199.00	8	56,326	0.01%
2021/12/23	12	202.75	14	205.57	200.00	-2	56,322	0.00%
2021/12/22	7.1	204.07	7.1	205.62	204.00	0	56,540	0.00%
2021/12/21	160	200.99	117	202.68	207.00	43	56,543	0.08%	大買/大賣/
2021/12/20	13.1	198.59	24	199.77	199.00	-10.9	56,620	-0.02%
2021/12/17	31	202.45	17	202.56	200.00	14	56,644	0.02%
2021/12/16	21	199.17	27.1	199.83	196.50	-6.1	56,315	-0.01%
2021/12/15	29.1	197.13	30	195.37	199.00	-0.9	56,196	0.00%
2021/12/14	112	199.44	194.1	196.94	189.50	-82.1	56,156	-0.15%	大買/大賣/
2021/12/13	21	206.14	16.2	206.55	201.50	4.8	55,319	0.01%
2021/12/10	178.1	207.51	145.2	206.63	210.50	32.9	55,553	0.06%	大買/大賣/
2021/12/09	134	203.42	51.4	201.38	208.00	82.6	54,894	0.15%	大買/
2021/12/08	71.1	197.07	238.6	198.81	197.00	-167.6	54,715	-0.31%	大賣/鉅額交易
2021/12/07	377.4	189.38	445.4	188.65	191.00	-68	54,241	-0.13%	大買/大賣/
2021/12/06	57	176.04	63	173.57	176.50	-6	53,587	-0.01%
2021/12/03	70	167.46	56	168.22	164.50	14	53,625	0.03%
2021/12/02	9	162.33	22.8	163.60	169.50	-13.8	53,692	-0.03%
2021/12/01	3	154.33	0	0.00	154.50	3	53,099	0.01%
2021/11/30	20	155.38	26	156.48	156.50	-6	53,553	-0.01%
2021/11/29	33	154.38	30.1	154.10	153.00	2.9	54,150	0.01%
2021/11/26	14	155.18	7	154.71	152.00	7	55,260	0.01%
2021/11/25	9	157.83	14	156.82	157.50	-5	55,943	-0.01%
2021/11/24	5	153.70	3	154.33	154.00	2	56,530	0.00%
2021/11/23	6.1	156.30	6	156.25	154.00	0.1	58,328	0.00%
2021/11/22	8.2	156.55	8	157.81	154.50	0.2	60,206	0.00%
2021/11/19	7.2	158.35	6.5	157.22	156.00	0.7	61,871	0.00%
2021/11/18	4.1	159.14	6	161.08	160.50	-2	64,140	0.00%
2021/11/17	13	157.92	6.2	157.68	158.50	6.8	66,010	0.01%
2021/11/16	15	160.43	15	160.37	161.00	0	67,378	0.00%
2021/11/15	116.1	163.28	112	158.63	157.00	4.1	69,856	0.01%	大買/大賣/
2021/11/12	42.2	159.14	16	159.50	159.00	26.2	71,211	0.04%
2021/11/11	92.3	169.58	114	172.72	159.50	-21.7	71,484	-0.03%	大賣/
2021/11/10	55.6	184.15	62	183.11	177.00	-6.4	72,107	-0.01%
2021/11/09	39.5	187.45	34.1	186.55	183.50	5.4	73,224	0.01%
2021/11/08	56	183.98	27.3	185.02	190.00	28.7	73,787	0.04%
2021/11/05	27	175.50	61	175.24	178.00	-34	74,735	-0.05%
2021/11/04	70.1	178.32	48	175.94	174.50	22	76,083	0.03%
2021/11/03	78.1	169.84	52.9	171.60	171.50	25.2	76,323	0.03%
2021/11/02	45	161.82	55	161.93	161.00	-10	76,868	-0.01%
2021/11/01	12	161.04	19	162.53	158.50	-7	77,612	-0.01%
2021/10/29	74	159.91	75.4	158.64	160.00	-1.4	78,267	0.00%
2021/10/28	27	156.17	17.1	156.88	153.50	9.9	79,584	0.01%
2021/10/27	36	153.56	15	153.93	153.00	21	82,036	0.03%
2021/10/26	21	157.38	12	158.17	157.00	9	84,992	0.01%
2021/10/25	425.8	159.49	437.1	158.10	157.50	-11.3	87,571	-0.01%	大買/大賣/
2021/10/22	131	153.53	124	152.96	152.50	7	90,066	0.01%	大買/大賣/
2021/10/21	50	162.43	50	162.92	159.00	0	91,770	0.00%
2021/10/20	23.1	161.06	28	161.89	159.50	-4.9	92,550	-0.01%
2021/10/19	68	160.13	68.1	161.37	158.00	-0.1	94,278	0.00%
2021/10/18	95	152.06	94	151.63	160.00	1	96,471	0.00%
2021/10/15	50	161.26	52	161.16	161.00	-2	97,931	0.00%
2021/10/14	82.2	159.31	91	159.72	164.50	-8.8	98,982	-0.01%
2021/10/13	42	157.39	258	159.37	155.00	-216	99,248	-0.22%	大賣/鉅額交易
2021/10/12	279.2	155.02	76.2	157.27	153.50	203	101,711	0.20%	大買/鉅額交易
2021/10/08	117	168.95	99	167.38	169.50	18	102,911	0.02%	大買/
2021/10/07	220	171.53	146	169.93	171.50	74	105,121	0.07%	大買/大賣/
2021/10/06	52	165.99	27	167.20	161.50	25	106,167	0.02%
2021/10/05	63	166.25	79	166.61	173.00	-16	107,309	-0.01%
2021/10/04	143.7	183.66	196.4	168.82	165.50	-52.8	108,342	-0.05%	大買/大賣/
2021/10/01	170.4	191.10	161	185.49	183.50	9.4	110,613	0.01%	大買/大賣/
2021/09/30	28	203.38	31	204.40	203.50	-3	112,158	0.00%
2021/09/29	23	200.85	22	202.50	200.50	1	113,993	0.00%
2021/09/28	57	202.18	9.1	202.06	203.50	48	115,755	0.04%
2021/09/27	40.2	215.00	31	212.95	208.00	9.2	117,732	0.01%
2021/09/24	29	211.38	41	213.56	215.00	-12	121,860	-0.01%
2021/09/23	117	209.88	143	208.78	207.50	-26	123,853	-0.02%	大買/大賣/
2021/09/22	40.4	202.94	15	205.13	203.00	25.4	127,961	0.02%
2021/09/17	16	205.44	38.1	206.85	210.00	-22.1	129,019	-0.02%
2021/09/16	7	202.00	6	202.67	200.50	1	131,239	0.00%
2021/09/15	51.1	200.55	48.1	201.72	205.00	3	132,972	0.00%
2021/09/14	132	212.74	17.1	203.50	201.50	114.9	136,191	0.08%	大買/鉅額交易
2021/09/13	38	212.57	38	213.01	210.00	0	138,442	0.00%
2021/09/10	129.1	210.02	138	212.44	211.50	-8.9	139,336	-0.01%	大買/大賣/
2021/09/09	397	207.55	374	206.96	207.50	23	140,530	0.02%	大買/大賣/
2021/09/08	89	213.59	100	213.91	213.00	-11	141,059	-0.01%
2021/09/07	30	205.77	37	206.07	209.50	-7	141,359	0.00%
2021/09/06	123.1	217.08	116	215.01	211.00	7.1	140,707	0.01%	大買/大賣/
2021/09/03	39.1	228.80	71.1	228.09	222.00	-31.9	140,444	-0.02%
2021/09/02	56	241.56	50	239.30	235.50	6	139,951	0.00%
2021/09/01	103	239.96	82	239.29	235.00	21	139,269	0.02%	大買/
2021/08/31	58	247.77	59.5	249.40	248.00	-1.5	138,045	0.00%
2021/08/30	165	255.61	169	252.90	249.00	-4	137,102	0.00%	大買/大賣/
2021/08/27	342.1	255.51	355	255.17	252.00	-12.9	136,378	-0.01%	大買/大賣/
2021/08/26	153	256.46	130	257.14	258.00	23	134,570	0.02%	大買/大賣/
2021/08/25	187.2	250.01	182.9	252.81	262.00	4.3	132,823	0.00%	大買/大賣/
2021/08/24	389.8	250.71	393	247.33	244.00	-3.3	131,087	0.00%	大買/大賣/
2021/08/23	202.1	237.76	222.4	245.22	248.00	-20.3	129,142	-0.02%	大買/大賣/
2021/08/20	86	217.31	101.1	218.19	225.50	-15.1	129,352	-0.01%	大賣/
2021/08/19	218	223.14	166	222.21	213.00	52	130,804	0.04%	大買/大賣/
2021/08/18	445	215.79	460	215.87	226.00	-15	129,864	-0.01%	大買/大賣/
2021/08/17	42.3	214.37	50	212.33	205.50	-7.8	130,875	-0.01%
2021/08/16	278.2	214.51	267.2	214.72	215.00	11.1	131,847	0.01%	大買/大賣/
2021/08/13	112.1	225.53	121	223.33	215.00	-8.9	131,260	-0.01%	大買/大賣/
2021/08/12	87	221.26	83	221.03	230.00	4	131,665	0.00%
2021/08/11	206.2	218.06	446	218.09	217.00	-239.8	131,247	-0.18%	大買/大賣/鉅額交易
2021/08/10	433	227.86	315	225.37	225.00	118	129,537	0.09%	大買/大賣/鉅額交易
2021/08/09	167.1	235.05	147	233.62	229.00	20.1	128,839	0.02%	大買/大賣/
2021/08/06	329	233.59	446.1	233.71	231.00	-117.1	128,536	-0.09%	大買/大賣/鉅額交易
2021/08/05	108.1	223.26	82	222.53	221.00	26.1	127,154	0.02%	大買/
2021/08/04	199.1	233.68	135.1	233.94	233.00	64	126,543	0.05%	大買/大賣/
2021/08/03	247	231.78	239	232.11	229.00	8	126,639	0.01%	大買/大賣/
2021/08/02	365.7	226.09	469	220.66	232.00	-103.3	125,565	-0.08%	大買/大賣/鉅額交易
2021/07/30	817.1	247.19	633.1	246.06	223.50	184.1	123,176	0.15%	大買/大賣/鉅額交易
2021/07/29	435.1	238.40	469.5	238.34	248.00	-34.4	120,666	-0.03%	大買/大賣/
2021/07/28	662.2	207.54	590.1	208.05	225.50	72	118,502	0.06%	大買/大賣/
2021/07/27	263.7	204.89	259.2	205.08	205.00	4.5	116,098	0.00%	大買/大賣/
2021/07/26	172.1	229.29	159.1	229.54	216.50	13	115,006	0.01%	大買/大賣/
2021/07/23	631	244.19	607.4	245.13	240.00	23.6	113,819	0.02%	大買/大賣/
2021/07/22	423	228.20	549.4	226.23	240.00	-126.3	112,099	-0.11%	大買/大賣/鉅額交易
2021/07/21	444.1	259.83	835.2	248.79	238.50	-391.1	109,689	-0.36%	大買/大賣/鉅額交易
2021/07/20	150.1	272.78	112.2	268.72	260.50	37.9	107,231	0.04%	大買/大賣/
2021/07/19	338.2	292.40	316	291.21	286.00	22.2	105,706	0.02%	大買/大賣/
2021/07/16	631.4	291.34	645.1	290.05	286.00	-13.7	105,178	-0.01%	大買/大賣/
2021/07/15	603.2	271.54	238.3	269.59	278.50	364.9	102,364	0.36%	大買/大賣/鉅額交易
2021/07/14	682	252.04	583.7	253.13	253.50	98.3	101,196	0.10%	大買/大賣/
2021/07/13	504	284.25	572.2	278.77	258.50	-68.3	98,531	-0.07%	大買/大賣/
2021/07/12	255	290.91	301.9	291.74	287.00	-46.9	96,744	-0.05%	大買/大賣/
2021/07/09	909.7	296.87	1,089	285.16	275.00	-179.3	94,700	-0.19%	大買/大賣/鉅額交易
2021/07/08	259.9	278.42	370.8	283.93	304.00	-111	92,400	-0.12%	大買/大賣/鉅額交易
2021/07/07	585.9	297.70	573	299.16	276.50	12.9	89,534	0.01%	大買/大賣/
2021/07/06	347.3	306.39	322.3	307.60	296.00	25	87,537	0.03%	大買/大賣/
2021/07/05	485.6	314.67	494.1	314.95	302.00	-8.5	85,714	-0.01%	大買/大賣/
2021/07/02	443.8	335.78	444.3	335.68	326.50	-0.5	83,762	0.00%	大買/大賣/
2021/07/01	572.9	339.17	497.1	340.04	336.00	75.8	81,705	0.09%	大買/大賣/
2021/06/30	628.2	307.77	521.1	309.65	321.00	107.2	77,304	0.14%	大買/大賣/鉅額交易
2021/06/29	471.6	310.84	628.6	311.68	292.00	-156.9	75,146	-0.21%	大買/大賣/鉅額交易
2021/06/28	162.2	291.00	201.2	295.20	300.00	-39	71,395	-0.05%	大買/大賣/
2021/06/25	322.7	265.34	615.2	269.08	273.00	-292.4	70,194	-0.42%	大買/大賣/鉅額交易
2021/06/24	296.1	233.70	340.3	235.93	248.50	-44.2	67,663	-0.07%	大買/大賣/
2021/06/23	663.6	244.80	1,055.2	243.35	226.00	-391.6	65,883	-0.59%	大買/大賣/鉅額交易
2021/06/22	577.3	266.15	347.2	266.47	251.00	230.1	61,674	0.37%	大買/大賣/鉅額交易
2021/06/21	265.2	241.58	236	243.72	249.00	29.2	58,851	0.05%	大買/大賣/
2021/06/18	103.3	218.64	301	216.82	226.50	-197.8	58,156	-0.34%	大買/大賣/鉅額交易
2021/06/17	127.4	204.29	112.4	205.27	206.00	15	56,643	0.03%	大買/大賣/
2021/06/16	158	207.02	37.1	207.72	205.50	120.9	55,154	0.22%	大買/鉅額交易
2021/06/15	316	182.71	7	189.86	191.50	309	53,839	0.57%	大買/鉅額交易
2021/06/11	36.1	171.80	63.4	173.08	174.50	-27.3	53,432	-0.05%
2021/06/10	26.1	153.55	0.5	154.00	159.00	25.6	53,228	0.05%
2021/06/09	2.5	159.79	0	0.00	160.00	2.5	53,324	0.00%
2021/06/08	3.5	159.71	6.3	155.60	165.00	-2.8	53,404	-0.01%
2021/06/07	2.3	143.64	23	143.72	153.00	-20.7	53,464	-0.04%
2021/06/04	4.2	155.83	1	162.00	155.50	3.2	53,521	0.01%
2021/06/03	6.3	162.25	345.2	163.92	161.00	-338.9	53,592	-0.63%	大賣/鉅額交易
2021/06/02	31	166.27	2.3	167.23	160.00	28.7	53,515	0.05%
2021/06/01	1.4	149.11	173.4	154.76	159.50	-172	53,205	-0.32%	大賣/鉅額交易
2021/05/31	133.2	154.50	307	152.96	145.00	-173.8	53,006	-0.33%	大買/大賣/鉅額交易
2021/05/28	455.3	148.52	522.2	147.92	154.50	-66.9	52,533	-0.13%	大買/大賣/
2021/05/27	653.3	137.05	120.9	137.85	140.50	532.4	50,723	1.05%	大買/大賣/鉅額交易
2021/05/26	594.1	119.36	908.1	122.55	128.00	-314	47,866	-0.66%	大買/大賣/鉅額交易
2021/05/25	431.4	125.66	667.4	115.01	116.50	-235.9	46,237	-0.51%	大買/大賣/鉅額交易
2021/05/24	306.6	121.35	1,762	123.18	125.00	-1,455.5	43,825	-3.32%	大買/大賣/鉅額交易
2021/05/21	416	111.37	553.2	113.11	114.00	-137.2	42,234	-0.32%	大買/大賣/鉅額交易
2021/05/20	162	99.00	135.1	99.29	104.00	26.9	41,724	0.06%	大買/大賣/
2021/05/19	49.2	92.61	40	93.20	94.60	9.1	39,609	0.02%
2021/05/18	245	85.61	11	85.01	86.00	234	39,042	0.60%	大買/鉅額交易
2021/05/17	67	78.10	40	77.61	78.20	27	38,911	0.07%
2021/05/14	123.1	78.05	128.2	76.76	81.60	-5.1	37,764	-0.01%	大買/大賣/
2021/05/13	28.1	83.21	38.4	80.96	80.10	-10.4	36,679	-0.03%
2021/05/12	32	93.09	44.1	91.96	88.90	-12.1	36,346	-0.03%
2021/05/11	47	100.53	43.3	101.41	98.70	3.7	36,361	0.01%
2021/05/10	20	99.18	29.1	98.97	101.50	-9.1	35,317	-0.03%
2021/05/07	23	89.50	26	89.85	92.30	-3	34,558	-0.01%
2021/05/06	26	92.16	23	91.21	89.90	3	34,312	0.01%
2021/05/05	21	92.80	32	92.71	92.50	-11	33,721	-0.03%
2021/05/04	45	95.54	41	94.64	91.40	4	33,189	0.01%
2021/05/03	81	101.25	212	100.30	101.50	-131	32,428	-0.40%	大賣/鉅額交易
2021/04/29	12.3	91.70	10	92.63	94.70	2.3	31,563	0.01%
2021/04/28	20	94.94	17	95.01	92.50	3	31,936	0.01%
2021/04/27	39	94.04	39.3	94.13	91.20	-0.3	31,941	0.00%
2021/04/26	1	89.20	21.7	87.46	90.20	-20.7	31,963	-0.06%
2021/04/23	38	84.64	31.7	84.51	82.00	6.3	32,715	0.02%
2021/04/22	61.3	94.86	60.5	90.44	85.80	0.8	32,945	0.00%
2021/04/21	7.3	87.03	8.2	87.31	89.60	-0.9	32,068	0.00%
2021/04/20	50.1	80.54	59	80.99	81.50	-8.9	31,928	-0.03%
2021/04/19	14	79.47	13	79.74	80.60	1	32,264	0.00%
2021/04/16	17	69.28	7	67.86	73.30	10	32,430	0.03%
2021/04/15	25	65.28	24	66.40	66.70	1	32,892	0.00%
2021/04/14	27	64.98	126	64.05	65.30	-99	34,186	-0.29%	大賣/
2021/04/13	90	64.31	128	64.05	64.30	-38	34,459	-0.11%	大賣/
2021/04/12	31	63.40	116.1	63.54	64.00	-85.1	35,159	-0.24%	大賣/
2021/04/09	20	57.41	60	57.38	58.20	-40	36,862	-0.11%
2021/04/08	34	58.66	33	58.93	58.90	1	37,908	0.00%
2021/04/07	97	57.64	103	57.98	58.70	-6	39,236	-0.02%	大賣/
2021/04/06	72	56.74	98	57.19	57.40	-26	42,280	-0.06%
2021/04/01	51	56.05	70	56.09	55.90	-19	43,279	-0.04%
2021/03/31	29.5	56.86	36	56.74	55.10	-6.5	44,129	-0.01%
2021/03/30	28	54.66	53	54.56	54.60	-25	44,067	-0.06%
2021/03/29	127	54.87	111	55.31	55.40	16	44,720	0.04%	大買/大賣/
2021/03/26	11	51.88	24	52.40	52.90	-13	46,649	-0.03%
2021/03/25	38	50.98	37	51.03	49.90	1	47,659	0.00%
2021/03/24	47	51.84	44	51.80	52.00	3	48,732	0.01%
2021/03/23	142	53.20	39	52.72	51.70	103	48,863	0.21%	大買/鉅額交易
2021/03/22	13	53.06	37	53.97	54.50	-24	48,009	-0.05%
2021/03/19	14.3	49.85	15	49.80	49.55	-0.7	47,755	0.00%
2021/03/18	5	49.85	6	49.96	49.95	-1	48,015	0.00%
2021/03/17	5	49.20	15	49.09	49.00	-10	48,441	-0.02%
2021/03/16	2	48.45	1	48.25	48.65	1	48,956	0.00%
2021/03/15	4	48.39	3	48.73	48.70	1	49,649	0.00%
2021/03/12	8	47.80	17	48.15	47.40	-9	50,455	-0.02%
2021/03/11	14	47.71	107	47.79	47.25	-93	50,756	-0.18%	大賣/
2021/03/10	6	47.11	7	47.35	47.00	-1	50,926	0.00%
2021/03/09	15	47.33	20	47.51	47.50	-5	51,141	-0.01%
2021/03/08	0	0.00	1	45.60	45.40	-1	51,479	0.00%
2021/03/05	20	46.04	18	45.85	45.85	2	51,890	0.00%
2021/03/04	2	46.00	0	0.00	46.05	2	52,319	0.00%
2021/03/03	8	47.30	9	47.05	47.30	-1	52,717	0.00%
2021/03/02	15	48.04	14	47.29	45.50	1	53,775	0.00%
2021/02/26	2	47.95	1	47.60	47.95	1	54,074	0.00%
2021/02/25	1	47.95	12	47.40	47.30	-11	54,060	-0.02%
2021/02/24	127	46.84	37	46.16	46.00	90	54,183	0.17%	大買/
2021/02/23	7	46.87	33	47.70	46.70	-26	54,262	-0.05%
2021/02/22	83	47.06	90.1	47.00	46.75	-7.1	54,800	-0.01%
2021/02/19	27	44.80	59	45.17	44.50	-32	54,951	-0.06%
2021/02/18	76	45.38	68.1	45.68	45.25	7.9	55,206	0.01%
2021/02/17	12	42.58	7	42.86	43.90	5	54,788	0.01%
2021/02/05	191	43.01	185	42.36	42.20	6	54,773	0.01%	大買/大賣/
2021/02/04	48	42.28	0	0.00	43.50	48	54,818	0.09%
2021/02/03	34	43.75	38	43.61	42.25	-4	55,361	-0.01%
2021/02/02	25	44.06	21.3	44.27	43.50	3.7	56,019	0.01%
2021/02/01	22	41.91	70	42.54	41.35	-48	55,488	-0.09%
2021/01/29	1	42.80	2.2	43.06	42.80	-1.2	55,267	0.00%
2021/01/28	5.2	44.91	65.1	44.78	44.75	-59.9	55,130	-0.11%
2021/01/27	5	45.80	207	46.20	44.55	-202	54,963	-0.37%	大賣/鉅額交易
2021/01/26	31	45.76	32	45.99	45.60	-1	55,058	0.00%
2021/01/25	24	45.80	30	45.81	45.65	-6	54,998	-0.01%
2021/01/22	42	44.80	52	44.27	44.80	-10	54,629	-0.02%
2021/01/21	44	44.30	48.2	44.16	42.70	-4.2	54,212	-0.01%
2021/01/20	361	43.41	35	42.95	42.10	326	53,579	0.61%	大買/鉅額交易
2021/01/19	167	45.58	148	44.88	43.20	19	52,968	0.04%	大買/大賣/
2021/01/18	69	43.90	105	42.76	45.10	-36	52,507	-0.07%	大賣/
2021/01/15	35	43.43	680	43.46	43.25	-645	51,347	-1.26%	大賣/鉅額交易
2021/01/14	12	49.45	62.2	49.71	48.05	-50.2	50,492	-0.10%
2021/01/13	67	48.50	15	48.67	48.00	52	50,040	0.10%
2021/01/12	349	50.00	83	49.22	49.05	266	49,715	0.54%	大買/鉅額交易
2021/01/11	48	49.18	61	49.91	50.40	-13	48,278	-0.03%
2021/01/08	530	48.84	76	48.04	48.50	454	47,488	0.96%	大買/鉅額交易
2021/01/07	141	46.98	117	47.34	47.35	24	46,536	0.05%	大買/大賣/
2021/01/06	59	53.31	57	52.93	50.30	2	45,072	0.00%
2021/01/05	75	54.95	69	55.51	54.60	6	44,340	0.01%
2021/01/04	354	55.64	380.5	55.91	57.10	-26.5	43,023	-0.06%	大買/大賣/
2020/12/31	66	51.76	80	51.76	52.90	-14	40,875	-0.03%
2020/12/30	235	48.93	263	49.48	50.10	-28	39,737	-0.07%	大買/大賣/
2020/12/29	350	51.82	1,057	52.84	49.35	-707	38,285	-1.85%	大買/大賣/鉅額交易
2020/12/28	133	51.35	661	52.65	52.80	-528	35,075	-1.51%	大買/大賣/鉅額交易
2020/12/25	37	47.74	129	48.45	48.00	-92	33,634	-0.27%	大賣/
2020/12/24	616	45.43	122.5	45.57	45.25	493.5	32,551	1.52%	大買/大賣/鉅額交易
2020/12/23	75	43.66	101	43.47	45.45	-26	32,156	-0.08%	大賣/
2020/12/22	355	46.69	293	47.46	43.15	62	31,216	0.20%	大買/大賣/
2020/12/21	344.5	46.00	294	46.32	47.50	50.5	28,681	0.18%	大買/大賣/
2020/12/18	128	43.71	122	43.82	43.20	6	27,305	0.02%	大買/大賣/
2020/12/17	20	41.35	57	42.14	42.35	-37	25,975	-0.14%
2020/12/16	47	40.63	48.3	40.71	41.00	-1.3	25,507	-0.01%
2020/12/15	48	41.37	65	40.52	40.00	-17	25,254	-0.07%
2020/12/14	35	40.15	49.2	40.76	40.75	-14.2	24,601	-0.06%
2020/12/11	27	40.45	18	40.23	38.95	9	24,110	0.04%
2020/12/10	50.3	41.92	50	41.90	41.40	0.3	23,548	0.00%
2020/12/09	55	41.50	48	41.48	41.40	7	22,943	0.03%
2020/12/08	67	40.94	64	40.84	40.60	3	22,173	0.01%
2020/12/07	41	38.85	27	38.47	38.25	14	21,113	0.07%
2020/12/04	99	38.52	98	38.48	38.00	1	20,573	0.00%
2020/12/03	23	40.18	20	39.87	39.50	3	20,136	0.01%
2020/12/02	61	40.16	66	40.10	40.00	-5	19,824	-0.03%
2020/12/01	59	41.92	53	42.01	41.10	6	19,317	0.03%
2020/11/30	134	43.48	27	43.18	43.70	107	18,836	0.57%	大買/鉅額交易
2020/11/27	36	41.98	61	41.89	43.00	-25	18,393	-0.14%
2020/11/26	161	41.52	191	42.62	40.65	-30	17,895	-0.17%	大買/大賣/
2020/11/25	237	38.74	369	38.51	40.90	-132	16,799	-0.79%	大買/大賣/鉅額交易
2020/11/24	39	37.32	28	37.14	37.20	11	16,009	0.07%
2020/11/23	16	37.50	617	37.88	37.45	-601	15,818	-3.80%	大賣/鉅額交易
2020/11/20	31	37.17	631	37.51	36.75	-600	15,621	-3.84%	大賣/鉅額交易
2020/11/19	111	36.96	402	36.73	37.45	-291	15,539	-1.87%	大買/大賣/鉅額交易
2020/11/18	77	34.82	62	35.06	36.40	15	14,552	0.10%
2020/11/17	78	32.59	79	33.14	33.35	-1	13,788	-0.01%
2020/11/16	18	31.61	8	31.68	31.55	10	13,474	0.07%
2020/11/13	82	31.50	80	31.41	30.60	2	13,393	0.01%
2020/11/12	16	31.47	20	31.35	31.20	-4	13,198	-0.03%
2020/11/11	39	31.09	51	31.26	32.45	-12	13,081	-0.09%
2020/11/10	100	31.59	86	31.28	29.80	14	12,631	0.11%
2020/11/09	5	31.65	1	31.45	32.25	4	11,564	0.03%
2020/11/06	10	29.05	1	29.20	29.35	9	11,333	0.08%
2020/11/05	7	29.01	6	29.00	28.95	1	11,279	0.01%
2020/11/04	2	28.05	3	28.65	28.90	-1	11,238	-0.01%
2020/11/03	34	28.19	42	28.10	28.60	-8	11,022	-0.07%
2020/11/02	25	27.43	26	27.16	27.00	-1	10,673	-0.01%
2020/10/30	34	26.59	31	26.20	26.20	3	10,273	0.03%
2020/10/29	1	26.55	2	26.50	26.70	-1	10,172	-0.01%
2020/10/28	40	26.87	35	26.22	26.15	5	10,059	0.05%
2020/10/27	6	26.23	4	26.24	26.10	2	9,870	0.02%
2020/10/26	18	25.85	21	26.19	26.85	-3	9,717	-0.03%
2020/10/23	16	24.87	10	24.60	24.60	6	9,230	0.07%
2020/10/22	3	24.63	1	24.50	24.45	2	9,161	0.02%
2020/10/21	35	25.23	32	25.37	25.30	3	9,085	0.03%
2020/10/20	10	24.91	26	24.88	25.25	-16	8,840	-0.18%
2020/10/19	0	0.00	2	23.58	23.55	-2	8,522	-0.02%
2020/10/16	10	24.20	0	0.00	23.55	10	8,469	0.12%
2020/10/15	9	24.37	5	24.35	24.05	4	8,399	0.05%
2020/10/14	11	24.35	39	24.51	24.55	-28	8,292	-0.34%
2020/10/13	27	24.12	9	24.59	25.05	18	8,112	0.22%
2020/10/12	0	0.00	3	23.25	23.15	-3	7,687	-0.04%
2020/10/08	9	23.50	0	0.00	23.80	9	7,540	0.12%
2020/10/07	24	23.95	14	24.18	24.45	10	7,351	0.14%
2020/10/06	1	22.85	1	23.10	23.45	0	7,094	0.00%
2020/10/05	1	22.60	1	22.00	22.85	0	6,852	0.00%
2020/09/29	12	20.92	12	21.00	21.00	0	6,614	0.00%
2020/09/28	0	0.00	1	21.60	21.65	-1	6,365	-0.02%
2020/09/25	30	20.13	31	20.19	20.45	-1	6,001	-0.02%
2020/09/24	10	19.30	10	19.05	19.20	0	5,795	0.00%
2020/09/17	18	20.15	18	20.16	20.20	0	5,586	0.00%
2020/09/09	0	0.00	12	20.29	20.40	-12	5,195	-0.23%
2020/09/08	34	20.34	50	19.95	20.00	-16	5,129	-0.31%
2020/09/07	32	20.49	0	0.00	20.15	32	5,064	0.63%
2020/09/04	0	0.00	21	20.07	20.00	-21	4,899	-0.43%
2020/09/03	0	0.00	3	20.37	20.45	-3	4,775	-0.06%
2020/09/02	10	20.55	1	20.50	20.70	9	4,671	0.19%
2020/09/01	11	20.85	3	21.52	20.95	8	4,595	0.17%
2020/08/31	10	21.70	17	21.77	21.20	-7	4,531	-0.15%
2020/08/27	2	21.53	17	20.87	20.90	-15	4,277	-0.35%
2020/08/26	0	0.00	1	22.05	22.10	-1	4,161	-0.02%
2020/08/25	0	0.00	31	21.20	21.75	-31	3,937	-0.79%
2020/08/24	35	20.09	5	20.15	20.40	30	3,573	0.84%
2020/08/21	1	20.30	0	0.00	20.10	1	3,516	0.03%
2020/08/20	33	20.22	30	19.83	19.95	3	3,447	0.09%
2020/08/19	14	20.67	10	20.90	20.35	4	3,250	0.12%
2020/08/18	1	20.25	5	20.15	20.10	-4	3,028	-0.13%
2020/08/17	110	20.57	112	20.27	20.05	-2	2,835	-0.07%	大買/大賣/
2020/08/14	10	19.89	0	0.00	19.90	10	2,607	0.38%
2020/08/13	10	19.05	10	19.33	19.05	0	2,275	0.00%
2020/08/12	0	0.00	15	18.80	18.80	-15	2,218	-0.68%
2020/08/11	1	18.80	0	0.00	18.80	1	2,191	0.05%
2020/08/10	20	19.05	5	19.15	19.00	15	2,144	0.70%
2020/08/06	0	0.00	2	17.80	18.30	-2	2,057	-0.10%
2020/07/30	1	17.10	0	0.00	17.15	1	2,011	0.05%
2020/07/28	3	16.95	0	0.00	16.95	3	2,034	0.15%
2020/07/17	2	17.88	0	0.00	18.10	2	2,067	0.10%
2020/07/15	1	18.40	0	0.00	18.60	1	2,041	0.05%
2020/07/14	2	18.38	3	18.48	18.70	-1	2,051	-0.05%
2020/07/09	3	18.33	8	18.48	18.50	-5	1,967	-0.25%
2020/07/08	3	18.50	5	18.25	18.70	-2	1,906	-0.10%
2020/06/17	0	0.00	7	16.60	16.45	-7	1,884	-0.37%
2020/06/11	2	16.70	0	0.00	16.65	2	2,176	0.09%
2020/06/10	1	17.00	0	0.00	17.00	1	2,191	0.05%
2020/06/08	10	17.05	15	16.93	17.05	-5	2,256	-0.22%
2020/06/05	0	0.00	10	16.70	16.70	-10	2,252	-0.44%
2020/05/27	10	16.30	0	0.00	16.35	10	2,255	0.44%
2020/05/21	10	16.25	0	0.00	16.25	10	2,264	0.44%
2020/05/15	0	0.00	1	15.65	15.55	-1	2,291	-0.04%
2020/05/14	5	15.70	9	15.80	15.60	-4	2,297	-0.17%
2020/05/13	12	15.99	0	0.00	15.95	12	2,283	0.53%
2020/05/04	0	0.00	1	16.60	16.55	-1	2,264	-0.04%
2020/04/22	1	15.80	0	0.00	15.80	1	2,263	0.04%
2020/04/07	5	14.60	1	14.65	14.50	4	2,062	0.19%
2020/04/06	0	0.00	60	14.20	14.30	-60	2,026	-2.96%
2020/03/31	1	13.70	0	0.00	13.75	1	1,958	0.05%
2020/03/26	286	13.60	286	13.60	13.60	0	1,872	0.00%	大買/大賣/
2019/12/02	0	0.00	50	18.18	18.15	-50	1,587	-3.15%
2019/11/28	0	0.00	6	18.35	18.45	-6	1,766	-0.34%
2019/11/26	0	0.00	1	18.20	18.20	-1	1,841	-0.05%
2019/11/22	0	0.00	3	18.25	18.20	-3	1,911	-0.16%
2019/11/20	0	0.00	5	18.15	18.25	-5	2,039	-0.25%
2019/11/15	5	18.00	0	0.00	18.00	5	2,264	0.22%
2019/11/14	3	18.00	0	0.00	18.15	3	2,340	0.13%
2019/11/12	0	0.00	1	18.05	18.10	-1	2,508	-0.04%
2019/10/17	0	0.00	2	17.70	17.65	-2	4,570	-0.04%
2019/10/16	0	0.00	20	17.70	17.80	-20	4,573	-0.44%
2019/10/15	0	0.00	0	18.50	17.90	0	4,555	0.00%
2019/10/09	0	0.00	20	17.55	17.80	-20	4,567	-0.44%
2019/10/08	0	0.00	1	17.90	17.85	-1	4,556	-0.02%
2019/10/03	0	0.00	2	18.30	18.20	-2	4,599	-0.04%
2019/09/24	0	0.00	5	18.75	18.75	-5	4,767	-0.10%
2019/09/16	0	0.00	1	18.85	18.90	-1	4,869	-0.02%
2019/09/11	5	19.01	0	0.00	18.85	5	4,908	0.10%
2019/09/10	1	19.40	0	0.00	19.20	1	4,870	0.02%
2019/09/03	0	0.00	5	19.95	20.20	-5	4,719	-0.11%
2019/08/29	20	19.20	0	0.00	19.00	20	4,544	0.44%
2019/08/26	0	0.00	9	18.95	18.75	-9	4,612	-0.20%
2019/08/23	0	0.00	2	18.55	18.60	-2	4,582	-0.04%
2019/08/21	5	19.35	5	19.35	19.30	0	4,570	0.00%
2019/08/19	2	19.20	0	0.00	19.15	2	4,493	0.04%
2019/08/16	3	19.60	0	0.00	19.55	3	4,417	0.07%
2019/08/15	8	20.38	0	0.00	19.80	8	4,356	0.18%
2019/08/13	2	20.60	0	0.00	20.60	2	4,250	0.05%
2019/08/08	42	20.70	22	21.22	21.40	20	4,184	0.48%
2019/08/07	3	20.55	0	0.00	20.50	3	4,085	0.07%
2019/08/05	0	0.00	80	22.49	21.40	-80	3,939	-2.03%
2019/08/02	0	0.00	25	21.53	21.80	-25	3,813	-0.66%
2019/07/31	8	21.05	0	0.00	20.75	8	3,472	0.23%
2019/07/30	13	21.55	8	21.95	21.25	5	3,382	0.15%
2019/07/29	96	21.77	11	22.01	22.10	85	3,295	2.58%
2019/07/26	21	22.13	5	22.15	21.90	16	3,167	0.51%
2019/07/10	0	0.00	10	19.25	19.25	-10	1,967	-0.51%
2019/06/17	0	0.00	1	18.30	18.45	-1	1,425	-0.07%
2019/06/14	1	18.65	0	0.00	18.40	1	1,419	0.07%
2019/06/12	0	0.00	0.5	17.85	17.95	-0.5	1,330	-0.04%
2019/06/10	10	17.96	0	0.00	17.80	10	1,310	0.76%
2019/06/03	0	0.00	5	18.16	17.85	-5	1,208	-0.41%
2019/05/30	0	0.00	100	18.80	18.85	-100	1,052	-9.50%
2019/05/27	0	0.00	14	18.11	18.05	-14	905	-1.55%
2019/05/24	4	17.75	0	0.00	17.90	4	854	0.47%
2019/05/15	0	0.00	10	16.80	16.85	-10	712	-1.40%
2019/05/13	10	16.60	2	16.60	16.50	8	676	1.18%
2019/05/10	0	0.00	50	16.15	16.35	-50	666	-7.50%
2019/04/24	1	16.40	0	0.00	16.35	1	608	0.16%
2019/04/23	1	16.50	0	0.00	16.45	1	600	0.17%
2019/04/11	0	0.00	50	16.20	16.25	-50	525	-9.52%
2019/03/06	0	0.00	8	16.05	16.10	-8	507	-1.58%
2019/03/05	0	0.00	12	16.10	16.00	-12	522	-2.30%
2019/02/27	10	16.10	0	0.00	15.95	10	529	1.89%
2019/02/25	10	16.15	0	0.00	16.20	10	512	1.95%
2019/02/18	0	0.00	1	16.20	16.20	-1	494	-0.20%
2018/12/18	1	16.10	0	0.00	16.00	1	785	0.13%
2018/11/27	0	0.00	2	15.70	15.70	-2	855	-0.23%
2018/11/14	0	0.00	52	15.35	15.35	-52	962	-5.40%
2018/10/23	0	0.00	20	16.10	16.10	-20	1,119	-1.79%
2018/10/22	20	16.25	0	0.00	16.30	20	1,109	1.80%
2018/10/09	1	16.20	0	0.00	16.20	1	1,151	0.09%
2018/08/27	1	16.85	0	0.00	16.85	1	1,344	0.07%
2018/08/15	1	16.85	0	0.00	16.90	1	1,214	0.08%
2018/08/06	0	0.00	15	16.80	16.80	-15	1,349	-1.11%
2018/08/02	5	16.75	0	0.00	16.70	5	1,370	0.36%
2018/07/26	10	16.70	0	0.00	16.80	10	1,377	0.73%
2018/07/16	10	16.70	40	16.70	16.80	-30	1,260	-2.38%
2018/05/03	0	0.00	10	17.05	17.05	-10	1,743	-0.57%
2018/04/26	0	0.00	25	17.05	17.00	-25	1,812	-1.38%
2018/04/25	25	17.00	0	0.00	17.00	25	1,827	1.37%
2018/04/17	2	17.05	0	0.00	17.05	2	1,940	0.10%
2018/04/16	1	17.10	0	0.00	17.10	1	1,970	0.05%
2018/03/19	0	0.00	1	18.50	18.50	-1	2,189	-0.05%
2018/03/06	1	17.90	0	0.00	17.90	1	2,854	0.04%
2018/02/27	1	18.10	0	0.00	18.30	1	3,010	0.03%
2018/02/01	0	0.00	100	18.68	18.70	-100	3,129	-3.20%
2018/01/15	0	0.00	10	20.00	19.95	-10	3,177	-0.31%
2018/01/10	0	0.00	5	20.10	19.90	-5	3,335	-0.15%
2018/01/05	5	19.75	60	19.70	19.75	-55	3,296	-1.67%
2018/01/04	5	19.45	0	0.00	19.45	5	3,285	0.15%
2018/01/03	10	19.60	0	0.00	19.60	10	3,300	0.30%