萬海 (2615)-凱基-大直券商分點個股進出

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
48.35
漲跌
▲2.85
漲幅
+6.26%
成交量
33,109張
產業
上市航運類股
2306人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－凱基-大直券商分點個股進出

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

凱基-大直券商分點個股進出
凱基-大直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
2024/04/26	9	48.51	12	46.35	48.35	-3	7,407	-0.04%
2024/04/25	0	0.00	1	45.25	45.50	-1	7,008	-0.01%
2024/04/23	0	0.00	1	44.95	44.95	-1	7,199	-0.01%
2024/04/22	2	44.75	2	44.68	43.85	0	7,263	0.00%
2024/04/19	6	43.38	4	44.10	43.25	2	7,188	0.03%
2024/04/18	1	42.80	0	0.00	42.90	1	7,189	0.01%
2024/04/16	4	43.19	0.1	43.40	42.90	3.9	7,492	0.05%
2024/04/15	0	0.00	0.2	44.45	45.10	-0.2	7,909	0.00%
2024/04/09	0	0.00	4	44.75	44.95	-4	9,660	-0.04%
2024/04/03	0	0.00	2	43.73	43.65	-2	10,191	-0.02%
2024/03/29	0.1	44.25	0	0.00	44.10	0.1	11,020	0.00%
2024/03/26	55	44.42	0	0.00	44.55	55	14,921	0.37%
2024/03/25	0	0.00	1	45.60	45.40	-1	15,353	-0.01%
2024/03/22	6	44.80	0	0.00	45.30	6	16,105	0.04%
2024/03/19	170	45.75	0	0.00	45.50	170	17,402	0.98%	大買/鉅額交易
2024/03/15	4	45.30	0	0.00	46.45	4	17,778	0.02%
2024/03/14	1	47.00	1	47.15	47.10	0	17,606	0.00%
2024/03/13	2	50.00	7	49.39	49.00	-5	17,484	-0.03%
2024/03/07	8.1	48.76	4	48.50	48.10	4.1	18,241	0.02%
2024/03/06	1	48.85	0	0.00	48.40	1	18,390	0.01%
2024/03/05	0	49.85	0	0.00	49.35	0	18,379	0.00%
2024/02/29	4	49.06	4	49.55	50.40	0	18,247	0.00%
2024/02/22	0	0.00	2	49.75	50.00	-2	17,821	-0.01%
2024/02/21	2	49.35	2	49.55	49.00	0	17,723	0.00%
2024/02/20	2	48.80	0	0.00	48.65	2	17,675	0.01%
2024/02/19	0	47.40	0	0.00	47.90	0	17,664	0.00%
2024/02/16	0	0.00	5	47.35	47.30	-5	17,819	-0.03%
2024/02/15	2	46.58	0	0.00	47.20	2	17,961	0.01%
2024/02/02	1	47.95	0	0.00	48.20	1	17,983	0.01%
2024/01/25	4	49.79	0	0.00	49.75	4	17,876	0.02%
2024/01/23	12	50.73	4	50.33	50.20	8	17,846	0.04%
2024/01/22	1	50.20	1	50.70	50.70	0	17,889	0.00%
2024/01/19	2	51.40	0	0.00	51.20	2	17,791	0.01%
2024/01/18	1	52.80	6	52.20	52.50	-5	17,695	-0.03%
2024/01/17	1	51.70	1	50.60	51.00	0	17,539	0.00%
2024/01/15	0	0.00	1	53.70	52.80	-1	17,235	-0.01%
2024/01/12	0	0.00	1	52.80	52.50	-1	17,179	-0.01%
2024/01/11	2	50.85	2	50.85	50.90	0	17,038	0.00%
2024/01/10	2	51.55	1	50.60	50.70	1	16,960	0.01%
2024/01/09	39	53.83	1	51.60	52.40	38	16,693	0.23%
2024/01/08	0	0.00	6.6	56.56	56.20	-6.6	16,210	-0.04%
2024/01/05	1	57.20	1.1	57.68	57.90	-0.1	15,999	0.00%
2024/01/04	20.1	57.63	24	57.76	57.00	-4	15,558	-0.03%
2024/01/03	0	0.00	25	55.00	55.00	-25	14,793	-0.17%
2024/01/02	5	55.98	10	57.01	54.70	-5	14,512	-0.03%
2023/12/29	1	54.90	0	0.00	55.00	1	13,941	0.01%
2023/12/28	6	55.97	2	55.45	55.20	4	13,906	0.03%
2023/12/27	3	56.60	3	57.10	56.60	0	13,795	0.00%
2023/12/25	17	56.35	13	56.91	54.50	4	13,140	0.03%
2023/12/22	69	60.90	88	61.05	60.10	-19	12,342	-0.15%
2023/12/21	11	57.25	10.6	58.85	59.60	0.4	10,570	0.00%
2023/12/20	0	0.00	1	53.50	54.50	-1	9,261	-0.01%
2023/12/19	5.2	53.43	1	52.10	52.30	4.2	8,798	0.05%
2023/12/18	10	52.27	17	52.52	52.90	-7	8,116	-0.09%
2023/12/14	2	49.00	0	0.00	49.05	2	7,080	0.03%
2023/12/13	7	50.16	0	0.00	50.10	7	6,925	0.10%
2023/12/12	0	0.00	0.1	52.40	51.80	-0.1	7,366	0.00%
2023/12/11	0	0.00	7.1	52.61	52.40	-7.1	7,192	-0.10%
2023/12/08	1	51.00	0	0.00	51.10	1	6,988	0.01%
2023/12/06	4	50.70	1	51.10	51.30	3	6,957	0.04%
2023/12/05	3	52.00	1	51.60	52.00	2	6,865	0.03%
2023/12/04	2.5	51.16	1	52.20	52.50	1.5	6,511	0.02%
2023/12/01	2	46.75	10	48.52	48.65	-8	6,098	-0.13%
2023/11/28	0	0.00	0	46.75	47.00	0	6,013	0.00%
2023/11/27	1	46.10	0	0.00	46.00	1	5,993	0.02%
2023/11/24	1	45.50	0	0.00	45.50	1	5,985	0.02%
2023/11/23	1	45.60	4.4	45.65	45.75	-3.4	6,051	-0.06%
2023/11/22	1	46.30	1	45.70	45.65	0	6,052	0.00%
2023/11/21	1	46.80	0	0.00	46.55	1	6,010	0.02%
2023/11/17	2	47.40	0	0.00	47.25	2	6,174	0.03%
2023/11/15	0	0.00	1	47.90	47.85	-1	6,230	-0.02%
2023/11/09	1.1	46.08	1.3	46.44	46.35	-0.2	6,191	0.00%
2023/11/08	0.1	46.35	1	46.20	46.10	-0.9	6,203	-0.01%
2023/11/06	0.1	46.95	0	0.00	47.45	0.1	6,240	0.00%
2023/10/30	0	0.00	0.1	45.75	47.45	-0.1	6,225	0.00%
2023/10/18	0	0.00	0	44.75	44.85	0	6,467	0.00%
2023/10/16	0	0.00	4	43.90	45.00	-4	6,549	-0.06%
2023/10/13	5	44.40	0	0.00	44.25	5	6,610	0.08%
2023/10/12	1	45.20	1	45.65	45.65	0	6,579	0.00%
2023/10/06	1	46.95	1	46.90	46.95	0	6,776	0.00%
2023/10/05	1	46.40	1	46.85	46.75	0	6,910	0.00%
2023/10/04	1.8	45.87	1	46.40	46.35	0.8	6,971	0.01%
2023/10/03	0	0.00	3	46.15	46.00	-3	7,134	-0.04%
2023/09/27	1	48.70	1	48.50	48.40	0	7,636	0.00%
2023/09/21	0	0.00	11	50.07	49.80	-11	9,532	-0.12%
2023/09/20	6	51.45	1	51.70	51.30	5	9,490	0.05%
2023/09/18	9	50.16	8	50.15	50.90	1	9,376	0.01%
2023/09/15	8	50.50	4.2	49.29	50.60	3.8	9,386	0.04%
2023/09/14	0.3	48.45	0	0.00	48.85	0.3	8,722	0.00%
2023/09/05	7	47.21	7	46.66	47.30	0	8,935	0.00%
2023/09/04	1	45.30	1	46.15	46.50	0	9,162	0.00%
2023/08/24	4	47.11	3	46.00	46.00	1	9,566	0.01%
2023/08/21	4	49.35	4	50.50	49.30	0	9,449	0.00%
2023/08/18	0	0.00	1	50.19	50.50	-1	9,404	-0.01%
2023/08/16	1	47.50	0	0.00	47.60	1	9,232	0.01%
2023/08/15	0	0.00	1	49.00	49.00	-1	9,236	-0.01%
2023/08/14	0	0.00	1	50.00	49.50	-1	9,286	-0.01%
2023/08/11	0	0.00	1	50.00	50.60	-1	9,367	-0.01%
2023/08/08	0	0.00	0.6	50.10	50.10	-0.6	9,472	-0.01%
2023/08/07	1	50.30	0	0.00	50.50	1	9,594	0.01%
2023/08/04	0	0.00	1	51.10	51.60	-1	9,661	-0.01%
2023/08/02	1	50.30	0	0.00	51.10	1	9,689	0.01%
2023/08/01	0	0.00	1	51.40	51.10	-1	9,706	-0.01%
2023/07/31	5	51.98	4	50.30	50.40	1	9,784	0.01%
2023/07/27	0	0.00	1	50.40	50.40	-1	9,917	-0.01%
2023/07/26	0	0.00	1	49.80	49.45	-1	9,944	-0.01%
2023/07/24	1.2	49.30	0	0.00	49.30	1.2	10,070	0.01%
2023/07/21	1	50.60	0	0.00	50.90	1	10,120	0.01%
2023/07/20	0	0.00	1	51.60	51.90	-1	10,171	-0.01%
2023/07/19	1	50.60	2	51.24	50.90	-1	10,214	-0.01%
2023/07/18	2	50.50	1	51.00	50.40	1	10,362	0.01%
2023/07/17	0	0.00	2	51.15	51.00	-2	10,322	-0.02%
2023/07/14	1	50.10	1	50.80	50.40	0	10,323	0.00%
2023/07/13	3.4	49.94	2	49.83	49.30	1.4	10,335	0.01%
2023/07/11	2	53.60	2	53.75	53.60	0	10,245	0.00%
2023/07/10	0	53.90	0.1	55.90	53.60	-0.1	10,259	0.00%
2023/07/07	2	56.70	0	0.00	56.70	2	10,090	0.02%
2023/07/06	2	57.55	1	57.80	57.60	1	9,972	0.01%
2023/07/05	18	57.62	25.7	57.36	57.70	-7.7	9,939	-0.08%
2023/07/04	141	60.44	137.6	62.01	57.30	3.4	9,675	0.03%	大買/大賣/
2023/07/03	11.1	57.52	8	57.85	58.90	3.1	8,716	0.04%
2023/06/30	1	59.00	1	58.80	59.00	0	8,216	0.00%
2023/06/27	0	0.00	1	59.40	58.80	-1	7,873	-0.01%
2023/06/26	2.1	59.64	11	59.50	58.80	-8.9	7,871	-0.11%
2023/06/21	0.1	59.90	4	60.60	60.20	-3.9	7,865	-0.05%
2023/06/19	0	0.00	1	61.80	61.10	-1	7,892	-0.01%
2023/06/14	0	0.00	3	62.33	62.20	-3	8,067	-0.04%
2023/06/13	0	0.00	4	61.83	61.80	-4	8,375	-0.05%
2023/06/12	3	61.73	1	61.80	62.10	2	8,862	0.02%
2023/06/09	3	61.80	3	61.80	61.80	0	9,553	0.00%
2023/06/08	4	61.90	3	61.80	61.50	1	9,687	0.01%
2023/06/07	1	59.30	1	59.60	59.80	0	9,917	0.00%
2023/06/06	1	59.00	0	0.00	59.50	1	9,925	0.01%
2023/06/05	1	58.00	0	0.00	58.00	1	9,958	0.01%
2023/06/02	4	58.03	4	58.03	58.10	0	10,005	0.00%
2023/06/01	0	57.60	0	0.00	57.10	0	10,059	0.00%
2023/05/30	0.4	59.50	0	0.00	58.70	0.4	10,281	0.00%
2023/05/26	9.1	58.89	1	59.50	58.90	8.1	10,595	0.08%
2023/05/22	1	60.40	1	59.50	60.20	0	11,482	0.00%
2023/05/19	3	60.00	0	0.00	60.30	3	11,432	0.03%
2023/05/16	1.1	59.80	1	59.70	59.60	0.1	11,367	0.00%
2023/05/11	0.2	60.05	4.2	60.03	59.10	-4	11,447	-0.03%
2023/05/10	0	61.30	0	0.00	61.60	0	11,368	0.00%
2023/05/09	0	0.00	1	60.00	60.20	-1	11,394	-0.01%
2023/05/08	1	59.30	0	0.00	59.40	1	11,536	0.01%
2023/05/05	3.1	59.74	0	0.00	59.50	3.1	11,898	0.03%
2023/05/04	2	61.20	2	60.70	60.10	0	11,984	0.00%
2023/05/03	4.2	60.81	0	0.00	60.50	4.2	12,004	0.03%
2023/05/02	1	63.40	0	0.00	63.20	1	11,970	0.01%
2023/04/26	1	62.80	0	0.00	63.70	1	12,253	0.01%
2023/04/21	5	65.56	12	66.11	65.00	-7	12,497	-0.06%
2023/04/20	0	0.00	2	67.95	67.70	-2	12,473	-0.02%
2023/04/19	2	68.10	0	68.40	68.00	2	12,630	0.02%
2023/04/18	11	70.94	2	70.00	69.00	9	12,772	0.07%
2023/04/17	1	70.50	0	0.00	70.50	1	12,889	0.01%
2023/04/14	0	0.00	7	69.50	69.90	-7	13,041	-0.05%
2023/04/13	1	68.00	0	0.00	68.50	1	13,235	0.01%
2023/04/12	7	69.00	0	0.00	68.80	7	13,442	0.05%
2023/04/07	0	0.00	1	68.80	69.40	-1	14,505	-0.01%
2023/04/06	1	68.00	0	0.00	67.80	1	14,953	0.01%
2023/03/31	1	69.20	0	0.00	68.50	1	15,727	0.01%
2023/03/29	0	0.00	3	69.10	68.80	-3	17,649	-0.02%
2023/03/28	0	0.00	1.5	69.77	69.30	-1.5	18,203	-0.01%
2023/03/24	2	70.20	1	69.80	70.50	1	19,983	0.01%
2023/03/23	2	69.75	2	69.85	69.90	0	20,125	0.00%
2023/03/22	8	69.63	5	69.48	70.40	3	20,171	0.01%
2023/03/21	2	69.50	2	69.85	69.00	0	20,226	0.00%
2023/03/20	1	70.30	1	69.80	69.60	0	20,233	0.00%
2023/03/17	3	69.23	2	69.00	69.00	1	20,203	0.00%
2023/03/16	7	69.33	9.1	68.63	68.20	-2.1	20,128	-0.01%
2023/03/15	11	71.85	10.2	71.48	71.00	0.9	19,886	0.00%
2023/03/14	12.3	72.87	7.2	73.14	72.50	5.1	19,571	0.03%
2023/03/13	10	79.00	15	80.00	80.50	-5	18,898	-0.03%
2023/03/10	1	80.60	1	81.00	79.10	0	18,755	0.00%
2023/03/09	0	0.00	2	80.05	80.10	-2	18,527	-0.01%
2023/03/08	2	78.90	0	0.00	79.00	2	18,647	0.01%
2023/03/06	1.1	80.99	0	0.00	80.60	1.1	18,803	0.01%
2023/03/03	5.4	80.76	4	81.08	81.10	1.4	19,016	0.01%
2023/03/02	2	79.85	2	80.60	80.70	0	19,149	0.00%
2023/03/01	1	79.00	4	78.00	78.60	-3	18,998	-0.02%
2023/02/24	5	79.28	7	79.81	79.60	-2	18,961	-0.01%
2023/02/23	7.1	78.04	4.3	79.29	79.20	2.8	18,829	0.01%
2023/02/22	8	77.60	1	78.10	76.70	7	18,592	0.04%
2023/02/21	2.3	74.63	0	0.00	77.50	2.3	18,344	0.01%
2023/02/17	1	72.70	2.3	72.76	73.30	-1.3	18,522	-0.01%
2023/02/15	2	74.00	5.6	73.82	73.70	-3.6	19,073	-0.02%
2023/02/14	3	74.83	3	74.40	74.80	0	19,329	0.00%
2023/02/13	7	73.91	12.3	73.92	73.80	-5.3	19,474	-0.03%
2023/02/10	0.1	76.00	1	76.20	75.50	-0.9	19,706	0.00%
2023/02/09	0.1	77.10	0	0.00	76.90	0.1	20,025	0.00%
2023/02/08	2	77.75	0	0.00	77.90	2	20,279	0.01%
2023/02/07	10	77.47	10	76.60	77.60	0	20,350	0.00%
2023/02/06	2.1	76.99	8	78.99	76.10	-6	20,482	-0.03%
2023/02/03	12.1	80.60	2	79.90	79.50	10.1	20,459	0.05%
2023/02/02	3	77.93	0	0.00	78.60	3	20,220	0.01%
2023/01/31	1	75.40	1	76.20	75.90	0	20,313	0.00%
2023/01/30	1	73.80	4	74.28	75.60	-3	20,414	-0.01%
2023/01/13	1	74.70	0	0.00	74.50	1	20,424	0.00%
2023/01/12	3	74.53	3	76.03	74.10	0	20,536	0.00%
2023/01/11	1	77.80	1	76.10	76.10	0	20,473	0.00%
2023/01/10	12	77.18	11	77.45	76.50	1	20,444	0.00%
2023/01/09	2	77.30	1	77.70	77.50	1	20,639	0.00%
2023/01/06	1	75.90	10	76.91	77.80	-9	20,709	-0.04%
2023/01/05	7	77.71	1	77.30	77.10	6	20,762	0.03%
2023/01/04	3	78.47	4	77.95	77.10	-1	20,903	0.00%
2023/01/03	6	80.77	3	80.13	79.20	3	20,825	0.01%
2022/12/30	3	80.50	1	80.30	80.10	2	20,753	0.01%
2022/12/29	8	78.83	7	79.29	79.20	1	20,637	0.00%
2022/12/28	6	80.56	4	80.63	79.00	2	20,583	0.01%
2022/12/27	5	83.44	5	82.88	82.10	0	20,463	0.00%
2022/12/26	8	84.03	8	83.78	82.40	0	20,553	0.00%
2022/12/23	20	85.27	43.1	85.16	86.20	-23.1	20,344	-0.11%
2022/12/22	11.1	84.66	10	84.23	87.20	1.1	19,732	0.01%
2022/12/21	2	78.10	7	78.56	79.80	-5	18,579	-0.03%
2022/12/20	7	77.21	5.2	77.00	76.70	1.9	18,285	0.01%
2022/12/19	28	78.35	18	79.08	76.20	10	18,086	0.06%
2022/12/16	16	78.09	23.3	78.28	78.80	-7.3	17,509	-0.04%
2022/12/15	0	0.00	3.1	72.87	72.50	-3.1	16,827	-0.02%
2022/12/14	0	0.00	1	69.80	70.70	-1	17,223	-0.01%
2022/12/13	2	70.40	1	70.60	70.30	1	17,331	0.01%
2022/12/12	3	69.80	8.5	69.52	69.30	-5.5	17,584	-0.03%
2022/12/08	2.1	69.04	2	69.00	68.60	0.1	18,088	0.00%
2022/12/07	1	71.20	1	69.30	69.10	0	18,250	0.00%
2022/12/06	3.1	71.28	1	70.60	70.60	2.1	18,254	0.01%
2022/12/05	4	74.40	5	74.66	74.30	-1	18,390	-0.01%
2022/12/02	1	75.20	1	75.40	74.50	0	18,584	0.00%
2022/12/01	3	76.30	2	76.00	75.30	1	18,774	0.01%
2022/11/30	2	75.20	2	75.30	76.10	0	18,698	0.00%
2022/11/29	2	73.30	2	74.55	74.70	0	18,769	0.00%
2022/11/28	4	73.00	2	73.90	72.90	2	18,998	0.01%
2022/11/25	15	76.05	13	76.57	74.90	2	18,973	0.01%
2022/11/24	0	0.00	2.6	74.87	75.40	-2.6	19,000	-0.01%
2022/11/23	20	71.10	24	70.75	71.10	-4	18,785	-0.02%
2022/11/22	15	69.20	15	70.25	69.10	0	18,934	0.00%
2022/11/21	6.1	70.64	1	69.70	69.50	5.1	18,878	0.03%
2022/11/18	3.1	74.23	3	73.90	71.80	0.1	18,843	0.00%
2022/11/17	3	75.20	0	0.00	74.20	3	18,944	0.02%
2022/11/16	6	74.55	4	74.45	75.30	2	18,910	0.01%
2022/11/15	3	73.90	1	74.49	74.60	2	18,998	0.01%
2022/11/14	0	0.00	0.1	74.40	74.10	-0.1	18,805	0.00%
2022/11/11	31	75.57	13	74.22	73.50	18	18,698	0.10%
2022/11/10	0	0.00	3.4	73.00	74.40	-3.4	18,395	-0.02%
2022/11/09	1	72.00	1.5	72.01	72.00	-0.5	18,244	0.00%
2022/11/08	4	71.53	3.1	71.08	70.40	1	18,282	0.01%
2022/11/07	21	69.66	46	69.54	70.00	-25	18,009	-0.14%
2022/11/04	11	67.03	14	66.71	66.60	-3	17,759	-0.02%
2022/11/03	3	65.40	3	65.90	65.80	0	17,605	0.00%
2022/11/02	19	67.64	17	68.01	66.50	2	17,748	0.01%
2022/11/01	3	67.50	8	66.54	66.00	-5	17,590	-0.03%
2022/10/31	5	68.02	4	67.80	67.70	1	17,596	0.01%
2022/10/28	22	69.82	20	69.40	68.50	2	17,585	0.01%
2022/10/27	1	68.70	1	69.50	70.50	0	17,529	0.00%
2022/10/26	5	66.84	5	67.94	69.20	0	17,483	0.00%
2022/10/24	18	69.53	19.2	69.39	68.50	-1.2	17,586	-0.01%
2022/10/21	1	66.60	0	0.00	66.50	1	17,570	0.01%
2022/10/20	24	64.00	6.2	64.56	66.90	17.9	17,578	0.10%
2022/10/19	0	0.00	5	68.00	67.90	-5	17,706	-0.03%
2022/10/18	5	65.90	10	66.99	67.00	-5	17,674	-0.03%
2022/10/17	5	63.96	15	65.28	64.90	-10	17,705	-0.06%
2022/10/14	6	68.50	8	68.94	68.80	-2	17,512	-0.01%
2022/10/13	2	67.80	5	66.36	65.40	-3	17,873	-0.02%
2022/10/12	2	68.40	0	0.00	68.30	2	18,252	0.01%
2022/10/11	1	71.90	0	0.00	72.20	1	18,103	0.01%
2022/10/07	5	74.30	23	73.98	73.20	-18	17,998	-0.10%
2022/10/06	23	73.05	5	72.38	73.60	18	18,048	0.10%
2022/10/05	3	73.03	10.1	73.10	72.90	-7.1	18,103	-0.04%
2022/10/04	8	71.96	5	71.48	71.60	3	18,225	0.02%
2022/10/03	29.1	70.30	28	70.63	70.30	1.1	18,110	0.01%
2022/09/30	15	64.83	15.3	65.37	66.80	-0.3	17,994	0.00%
2022/09/29	1	67.80	3	67.67	66.50	-2	17,966	-0.01%
2022/09/28	2.2	65.75	1	66.70	65.70	1.2	17,990	0.01%
2022/09/27	4	69.85	2	70.75	71.00	2	18,355	0.01%
2022/09/26	13.9	70.63	13	70.11	69.40	0.9	18,480	0.00%
2022/09/23	7	77.01	3	74.90	74.90	4	18,620	0.02%
2022/09/22	2.1	76.32	0	0.00	74.70	2.1	18,861	0.01%
2022/09/21	55	77.50	63	77.25	78.30	-8	19,104	-0.04%
2022/09/20	18	75.81	8.1	76.15	75.10	9.9	19,163	0.05%
2022/09/19	5.2	76.65	5	76.84	74.10	0.2	19,630	0.00%
2022/09/16	13.1	79.16	7	79.93	80.70	6.1	19,925	0.03%
2022/09/15	4	80.25	4.1	81.93	80.70	-0.1	20,286	0.00%
2022/09/14	6	77.42	5	76.44	79.10	1	20,546	0.00%
2022/09/13	1	77.50	2	77.85	77.70	-1	20,614	0.00%
2022/09/12	12	76.98	17	77.32	76.90	-5	20,925	-0.02%
2022/09/08	16.1	73.44	8.2	73.80	74.10	7.9	20,836	0.04%
2022/09/07	1.2	75.55	5	74.60	74.50	-3.8	20,908	-0.02%
2022/09/06	4.2	76.99	4.2	77.98	76.80	0.1	20,750	0.00%
2022/09/05	33.1	77.34	32	77.78	76.20	1.1	20,692	0.01%
2022/09/02	6	81.10	6.7	80.64	78.00	-0.6	20,581	0.00%
2022/09/01	3	84.27	3	84.80	83.70	0	20,346	0.00%
2022/08/31	8.1	84.04	9.1	83.56	86.80	-1	20,415	0.00%
2022/08/30	2	86.40	0	0.00	86.10	2	20,129	0.01%
2022/08/29	4	86.85	100	87.55	86.30	-96	20,111	-0.48%
2022/08/26	50	93.50	9	93.20	93.10	41	20,046	0.20%
2022/08/25	54	92.32	5	92.40	92.80	49	20,010	0.24%
2022/08/24	4	94.03	0	0.00	91.30	4	20,068	0.02%
2022/08/23	2	95.35	4	94.83	94.60	-2	20,090	-0.01%
2022/08/22	17.1	96.42	59	96.66	95.10	-42	20,154	-0.21%
2022/08/19	58	100.53	3	100.67	100.50	55	20,021	0.27%
2022/08/18	0	0.00	5	100.50	101.00	-5	20,220	-0.02%
2022/08/17	7	101.71	2	102.00	101.50	5	20,697	0.02%
2022/08/16	2	101.00	2	100.75	99.90	0	21,251	0.00%
2022/08/15	2.1	101.26	2	101.25	101.50	0.1	21,871	0.00%
2022/08/12	1	104.00	102	104.25	104.50	-101	21,770	-0.46%	大賣/鉅額交易
2022/08/11	3	103.67	3	103.00	103.00	0	21,901	0.00%
2022/08/10	0	0.00	71	104.01	103.00	-71	21,885	-0.32%
2022/08/09	104	105.74	2	105.50	105.00	102	21,937	0.46%	大買/鉅額交易
2022/08/08	71	105.80	0	0.00	107.50	71	21,826	0.33%
2022/08/05	2	106.75	2	107.25	107.50	0	21,846	0.00%
2022/08/04	2.1	103.24	3	103.50	104.00	-0.9	21,921	0.00%
2022/08/03	0.1	104.09	0	0.00	104.50	0.1	21,955	0.00%
2022/08/02	0	0.00	1	105.00	105.00	-1	22,088	0.00%
2022/08/01	1	106.50	1.1	107.55	107.50	-0.1	22,109	0.00%
2022/07/29	1	107.50	1	107.50	107.00	0	22,202	0.00%
2022/07/27	4	104.50	5	102.60	104.50	-1	22,091	0.00%
2022/07/26	2	102.00	4	101.25	100.50	-2	22,099	-0.01%
2022/07/25	1	105.50	1	104.04	104.00	0	21,952	0.00%
2022/07/22	3.1	106.16	1	106.00	106.50	2.1	21,993	0.01%
2022/07/21	1	106.00	1	105.50	105.50	0	22,013	0.00%
2022/07/20	7	106.43	13	103.23	103.50	-6	21,989	-0.03%
2022/07/19	14	130.00	5	129.70	131.00	9	21,598	0.04%
2022/07/18	2	120.50	0.2	120.00	121.00	1.9	21,147	0.01%
2022/07/15	0	0.00	1	118.00	117.00	-1	21,144	0.00%
2022/07/14	2	116.00	1	117.00	118.50	1	21,219	0.00%
2022/07/13	0	0.00	1	116.00	113.50	-1	21,063	0.00%
2022/07/12	4	113.75	3	111.00	112.00	1	20,966	0.00%
2022/07/11	2	120.25	3	119.83	120.50	-1	20,719	0.00%
2022/07/08	4	120.75	3.1	120.32	120.50	0.9	20,675	0.00%
2022/07/07	1	113.00	5	116.60	116.50	-4	20,505	-0.02%
2022/07/06	5	115.10	5	115.50	113.50	0	20,500	0.00%
2022/07/05	7	115.29	7	116.64	116.00	0	20,405	0.00%
2022/07/04	3	113.67	5	113.30	115.50	-2	19,948	-0.01%
2022/07/01	5.4	117.77	6	116.25	111.00	-0.7	19,836	0.00%
2022/06/30	27	118.19	27	118.31	119.00	0	19,480	0.00%
2022/06/29	58	124.02	58	126.33	120.00	0	19,155	0.00%
2022/06/28	5	125.20	14	125.36	128.00	-9	18,787	-0.05%
2022/06/27	27	123.19	18.1	126.07	128.00	8.9	18,412	0.05%
2022/06/24	4	116.88	5	116.00	116.50	-1	17,937	-0.01%
2022/06/23	6.1	114.98	6	112.42	110.50	0.1	17,617	0.00%
2022/06/22	4.1	121.43	3	116.50	120.00	1.1	17,276	0.01%
2022/06/21	0	0.00	3	123.00	123.50	-3	16,758	-0.02%
2022/06/20	0	0.00	6	121.50	119.50	-6	16,534	-0.04%
2022/06/17	5	131.50	5.2	131.63	131.00	-0.2	16,156	0.00%
2022/06/16	1	141.00	2	134.50	131.00	-1	15,984	-0.01%
2022/06/15	3	142.83	2	142.00	140.50	1	16,030	0.01%
2022/06/14	0.2	142.50	0	0.00	143.00	0.2	16,380	0.00%
2022/06/13	11.1	143.55	10	144.25	143.00	1.1	17,312	0.01%
2022/06/10	2.2	152.23	3	151.50	150.00	-0.8	17,735	0.00%
2022/06/09	4	156.38	2	155.00	155.00	2	17,977	0.01%
2022/06/08	1	161.00	27	160.93	161.50	-26	18,124	-0.14%
2022/06/07	2	158.25	6	159.50	159.00	-4	18,565	-0.02%
2022/06/06	0	0.00	7.6	161.21	158.50	-7.6	19,086	-0.04%
2022/06/02	2.2	159.05	1	158.50	158.50	1.2	19,672	0.01%
2022/06/01	1.1	158.50	2.1	160.48	159.50	-1.1	20,734	-0.01%
2022/05/31	3	157.17	2	156.75	157.00	1	22,047	0.00%
2022/05/30	5.1	160.00	1	159.50	158.50	4.1	22,405	0.02%
2022/05/27	4	158.13	15.1	159.00	160.50	-11.1	22,706	-0.05%
2022/05/26	3.2	160.86	2	157.25	156.50	1.2	23,032	0.01%
2022/05/25	11	160.50	6.1	160.90	160.50	4.9	23,196	0.02%
2022/05/24	11	165.00	15	162.50	161.50	-4	23,415	-0.02%
2022/05/23	3	156.33	5	159.80	163.50	-2	23,452	-0.01%
2022/05/20	2	147.25	3	148.17	149.00	-1	23,616	0.00%
2022/05/19	6	142.83	3	145.33	146.00	3	24,528	0.01%
2022/05/18	1	145.00	1	147.00	147.50	0	25,491	0.00%
2022/05/17	3	145.00	2	144.75	143.00	1	26,034	0.00%
2022/05/16	2	151.25	2	149.00	148.00	0	26,380	0.00%
2022/05/13	1	151.00	1	151.50	153.50	0	26,755	0.00%
2022/05/12	1	151.00	0	0.00	148.50	1	27,852	0.00%
2022/05/11	1	152.50	5.1	152.49	151.50	-4.1	28,048	-0.01%
2022/05/10	3	150.00	3.3	149.80	151.50	-0.3	28,426	0.00%
2022/05/09	2	149.00	4	149.63	148.00	-2	28,842	-0.01%
2022/05/06	4	149.88	1	148.00	151.50	3	29,843	0.01%
2022/05/05	1	153.00	3	153.00	153.00	-2	29,960	-0.01%
2022/05/04	1	149.00	1	150.00	148.50	0	29,923	0.00%
2022/05/03	0	0.00	1.2	144.13	146.00	-1.2	30,123	0.00%
2022/04/29	6	146.50	1	147.50	146.00	5	30,426	0.02%
2022/04/28	5	141.50	1	143.00	142.00	4	30,615	0.01%
2022/04/27	12.1	142.50	16.1	142.32	144.00	-4	30,648	-0.01%
2022/04/26	1.1	148.27	1	149.50	145.00	0.1	30,761	0.00%
2022/04/25	1.1	150.00	5	149.90	148.00	-3.9	30,860	-0.01%
2022/04/22	6	157.17	1	156.00	156.00	5	30,890	0.02%
2022/04/21	1.3	158.12	3	158.00	157.50	-1.7	31,098	-0.01%
2022/04/19	1	155.00	0	0.00	156.00	1	31,482	0.00%
2022/04/18	1	152.49	0	152.00	151.00	1	31,728	0.00%
2022/04/15	2	156.00	1	156.50	155.00	1	32,036	0.00%
2022/04/13	2	156.75	0	0.00	158.00	2	32,253	0.01%
2022/04/11	1	156.50	1	157.00	151.50	0	32,351	0.00%
2022/04/07	3.1	151.80	3	154.33	149.50	0.1	33,063	0.00%
2022/04/01	2	159.25	0	0.00	160.00	2	33,478	0.01%
2022/03/30	2	158.25	2	158.00	160.00	0	33,688	0.00%
2022/03/29	2	155.00	1	155.00	154.50	1	33,769	0.00%
2022/03/28	3	155.67	4	154.13	156.00	-1	34,092	0.00%
2022/03/25	2.2	156.10	82.9	156.71	153.50	-80.7	34,467	-0.23%
2022/03/24	1	160.50	2	162.50	160.00	-1	34,857	0.00%
2022/03/23	0	164.83	0	0.00	163.00	0	35,566	0.00%
2022/03/22	1	166.50	0	0.00	162.50	1	36,222	0.00%
2022/03/18	2.3	161.27	2	164.50	163.00	0.3	38,261	0.00%
2022/03/17	8	167.44	6	164.50	168.00	2	38,841	0.01%
2022/03/16	6.1	164.42	5	166.20	161.50	1.1	39,919	0.00%
2022/03/15	0.4	178.07	0	0.00	172.50	0.4	39,944	0.00%
2022/03/14	1	181.50	11	180.36	182.00	-10	41,030	-0.02%
2022/03/11	5	175.00	5	176.00	175.00	0	42,473	0.00%
2022/03/10	6	178.83	6	180.00	176.50	0	43,249	0.00%
2022/03/09	3	174.67	2	174.50	174.00	1	43,857	0.00%
2022/03/08	22	176.55	11	174.95	170.50	11	44,460	0.02%
2022/03/07	17	189.29	13	188.73	180.00	4	43,865	0.01%
2022/03/04	13	198.38	15	198.13	192.00	-2	43,042	0.00%
2022/03/03	3	193.83	4	194.75	192.00	-1	41,921	0.00%
2022/03/02	3	192.33	2	195.00	190.50	1	41,774	0.00%
2022/03/01	4	191.75	6	192.83	193.00	-2	41,636	0.00%
2022/02/25	12	186.58	15	187.37	187.00	-3	41,391	-0.01%
2022/02/24	30	187.17	24	189.02	182.00	6	41,218	0.01%
2022/02/23	14	185.25	20	187.53	190.00	-6	40,843	-0.01%
2022/02/22	49	183.95	37.3	183.57	181.50	11.7	40,488	0.03%
2022/02/21	37.3	197.90	28	197.39	195.00	9.3	39,762	0.02%
2022/02/18	20	189.13	43.1	191.54	194.50	-23.1	39,031	-0.06%
2022/02/17	16	183.59	15	187.10	183.00	1	38,225	0.00%
2022/02/16	1	182.00	2	184.00	183.50	-1	37,912	0.00%
2022/02/15	6	179.50	5	180.90	178.50	1	38,206	0.00%
2022/02/14	14	179.75	15	178.50	180.00	-1	38,783	0.00%
2022/02/11	8.1	176.19	4	175.63	172.00	4.1	38,390	0.01%
2022/02/10	6	174.83	13	175.15	175.50	-7	39,037	-0.02%
2022/02/09	25	177.28	22	176.84	173.50	3	39,741	0.01%
2022/02/08	72.1	170.91	11	173.05	172.00	61.1	39,830	0.15%
2022/02/07	6	152.83	7.2	156.60	162.00	-1.2	39,996	0.00%
2022/01/26	5.2	147.54	9.2	148.22	147.50	-4	41,239	-0.01%
2022/01/25	10.2	148.30	1	145.50	145.50	9.2	41,581	0.02%
2022/01/24	3	150.67	6	149.17	153.00	-3	41,813	-0.01%
2022/01/21	14	155.50	15.1	153.98	151.50	-1.1	42,137	0.00%
2022/01/19	4	163.00	3	160.50	161.50	1	42,524	0.00%
2022/01/18	17	165.94	12	166.25	166.00	5	42,715	0.01%
2022/01/17	2	168.25	2	169.50	166.00	0	43,550	0.00%
2022/01/14	4	170.63	3.3	168.79	173.50	0.7	44,029	0.00%
2022/01/13	7	172.21	7.4	170.74	168.50	-0.4	44,460	0.00%
2022/01/12	18	178.14	16	180.75	176.00	2	44,725	0.00%
2022/01/11	4	179.63	5	180.50	181.50	-1	45,521	0.00%
2022/01/10	10	180.05	36.3	179.55	179.50	-26.3	46,605	-0.06%
2022/01/06	4	192.00	7.6	191.99	191.00	-3.6	48,866	-0.01%
2022/01/05	2	193.00	2	193.50	191.00	0	49,726	0.00%
2022/01/04	1	185.50	2	189.75	191.50	-1	50,499	0.00%
2022/01/03	8.3	190.15	10	185.80	187.50	-1.8	51,296	0.00%
2021/12/30	13.1	198.46	3	199.17	198.50	10.1	51,827	0.02%
2021/12/29	6	202.83	5	201.70	201.00	1	52,778	0.00%
2021/12/28	19	204.13	27	203.22	200.50	-8	54,654	-0.01%
2021/12/27	10	199.50	1	200.50	199.00	9	55,451	0.02%
2021/12/24	1	200.00	0	0.00	199.00	1	56,326	0.00%
2021/12/23	1	203.00	1	203.00	200.00	0	56,322	0.00%
2021/12/22	3	203.50	7	204.43	204.00	-4	56,540	-0.01%
2021/12/21	2	201.00	4	202.75	207.00	-2	56,543	0.00%
2021/12/20	23	198.78	20	199.48	199.00	3	56,620	0.01%
2021/12/17	7	203.29	12	200.42	200.00	-5	56,644	-0.01%
2021/12/16	8	200.81	9	201.67	196.50	-1	56,315	0.00%
2021/12/15	11.2	197.79	23.6	194.71	199.00	-12.4	56,196	-0.02%
2021/12/14	216	190.63	192.1	190.82	189.50	23.9	56,156	0.04%	大買/大賣/
2021/12/13	13.1	206.73	5.4	205.67	201.50	7.7	55,319	0.01%
2021/12/10	48.1	207.40	64.4	207.73	210.50	-16.4	55,553	-0.03%
2021/12/09	28.1	204.07	31.1	202.78	208.00	-3.1	54,894	-0.01%
2021/12/08	127.5	198.35	166	199.11	197.00	-38.5	54,715	-0.07%	大買/大賣/
2021/12/07	69.1	187.27	93	186.91	191.00	-23.9	54,241	-0.04%
2021/12/06	104	176.99	123	177.87	176.50	-19	53,587	-0.04%	大買/大賣/
2021/12/03	16.5	169.77	6	169.92	164.50	10.5	53,625	0.02%
2021/12/02	131	168.80	143.1	168.14	169.50	-12.1	53,692	-0.02%	大買/大賣/
2021/12/01	0	0.00	1	157.50	154.50	-1	53,099	0.00%
2021/11/30	5	156.00	3	156.17	156.50	2	53,553	0.00%
2021/11/29	11	152.14	6	153.42	153.00	5	54,150	0.01%
2021/11/26	1	158.00	0	0.00	152.00	1	55,260	0.00%
2021/11/25	4	156.75	4	157.98	157.50	0	55,943	0.00%
2021/11/24	1.1	154.91	2.1	154.03	154.00	-1	56,530	0.00%
2021/11/23	2.2	155.27	0	0.00	154.00	2.2	58,328	0.00%
2021/11/22	3.6	155.64	0	0.00	154.50	3.6	60,206	0.01%
2021/11/19	6.1	159.23	0	0.00	156.00	6.1	61,871	0.01%
2021/11/18	1	159.00	2.3	160.87	160.50	-1.3	64,140	0.00%
2021/11/17	3	158.67	1	158.50	158.50	2	66,010	0.00%
2021/11/16	8	160.63	10	160.50	161.00	-2	67,378	0.00%
2021/11/15	1.1	157.95	0	0.00	157.00	1.1	69,856	0.00%
2021/11/12	58.1	159.04	54	159.71	159.00	4.1	71,211	0.01%
2021/11/11	38.4	167.89	18	175.17	159.50	20.4	71,484	0.03%
2021/11/10	26.1	180.85	34	181.46	177.00	-7.9	72,107	-0.01%
2021/11/09	44.3	186.55	35.7	185.56	183.50	8.6	73,224	0.01%
2021/11/08	41	182.62	51	186.78	190.00	-10	73,787	-0.01%
2021/11/05	33	174.80	47	175.07	178.00	-14	74,735	-0.02%
2021/11/04	82	177.17	51	178.30	174.50	31	76,083	0.04%
2021/11/03	289	175.94	313.5	174.25	171.50	-24.5	76,323	-0.03%	大買/大賣/
2021/11/02	34.2	160.88	35.2	162.53	161.00	-1.1	76,868	0.00%
2021/11/01	17.1	163.34	3.1	163.58	158.50	14	77,612	0.02%
2021/10/29	19	157.11	115.4	156.60	160.00	-96.4	78,267	-0.12%	大賣/
2021/10/28	113	159.50	8.1	156.46	153.50	104.9	79,584	0.13%	大買/鉅額交易
2021/10/27	12.1	154.28	16	153.72	153.00	-3.9	82,036	0.00%
2021/10/26	166.1	157.06	243	157.68	157.00	-76.9	84,992	-0.09%	大買/大賣/
2021/10/25	290.1	157.38	212	156.91	157.50	78	87,571	0.09%	大買/大賣/
2021/10/22	388.2	153.05	437	155.39	152.50	-48.8	90,066	-0.05%	大買/大賣/
2021/10/21	66	164.01	21	162.62	159.00	45	91,770	0.05%
2021/10/20	1	160.50	1	161.00	159.50	0	92,550	0.00%
2021/10/19	23	161.41	23	159.78	158.00	0	94,278	0.00%
2021/10/18	370	159.12	400	151.81	160.00	-30	96,471	-0.03%	大買/大賣/
2021/10/15	476	161.06	729	162.03	161.00	-253	97,931	-0.26%	大買/大賣/鉅額交易
2021/10/14	393	161.10	136	158.76	164.50	257	98,982	0.26%	大買/大賣/鉅額交易
2021/10/13	48	157.86	53	157.50	155.00	-5	99,248	-0.01%
2021/10/12	50	156.38	45	157.06	153.50	5	101,711	0.00%
2021/10/08	384	169.09	379	166.74	169.50	5	102,911	0.00%	大買/大賣/
2021/10/07	69	169.38	72	169.78	171.50	-3	105,121	0.00%
2021/10/06	269.1	162.04	273	169.07	161.50	-4	106,167	0.00%	大買/大賣/
2021/10/05	366	159.03	365	159.98	173.00	1	107,309	0.00%	大買/大賣/
2021/10/04	191.3	171.93	180.6	174.64	165.50	10.7	108,342	0.01%	大買/大賣/
2021/10/01	51.2	188.65	39	190.15	183.50	12.2	110,613	0.01%
2021/09/30	9	203.00	9	204.50	203.50	0	112,158	0.00%
2021/09/29	16	202.75	17	201.18	200.50	-1	113,993	0.00%
2021/09/28	27	202.78	14	203.68	203.50	13	115,755	0.01%
2021/09/27	262	208.91	253	215.12	208.00	9	117,732	0.01%	大買/大賣/
2021/09/24	12	210.75	16	214.97	215.00	-4	121,860	0.00%
2021/09/23	23	208.96	43	208.94	207.50	-20	123,853	-0.02%
2021/09/22	264	203.09	255	202.23	203.00	9	127,961	0.01%	大買/大賣/
2021/09/17	18	207.67	28	208.66	210.00	-10	129,019	-0.01%
2021/09/16	4	204.00	4	200.50	200.50	0	131,239	0.00%
2021/09/15	10	201.65	14.2	202.37	205.00	-4.2	132,972	0.00%
2021/09/14	37.1	208.14	22	208.91	201.50	15.1	136,191	0.01%
2021/09/13	327	210.33	331	211.28	210.00	-4	138,442	0.00%	大買/大賣/
2021/09/10	251	213.55	257	207.57	211.50	-6	139,336	0.00%	大買/大賣/
2021/09/09	26	207.75	11	208.14	207.50	15	140,530	0.01%
2021/09/08	24	213.00	626.1	209.40	213.00	-602.1	141,059	-0.43%	大賣/鉅額交易
2021/09/07	789	209.28	196	206.82	209.50	593	141,359	0.42%	大買/大賣/鉅額交易
2021/09/06	11.1	220.21	12	216.63	211.00	-0.9	140,707	0.00%
2021/09/03	55.1	234.33	41	230.89	222.00	14.1	140,444	0.01%
2021/09/02	35	238.57	47	239.47	235.50	-12	139,951	-0.01%
2021/09/01	380.1	236.40	369	240.75	235.00	11.1	139,269	0.01%	大買/大賣/
2021/08/31	249.1	247.97	257	248.05	248.00	-7.9	138,045	-0.01%	大買/大賣/
2021/08/30	17	252.29	14	254.68	249.00	3	137,102	0.00%
2021/08/27	217	262.99	203	259.64	252.00	14	136,378	0.01%	大買/大賣/
2021/08/26	212	257.47	201	255.44	258.00	11	134,570	0.01%	大買/大賣/
2021/08/25	56	255.69	66.2	252.80	262.00	-10.2	132,823	-0.01%
2021/08/24	50.2	247.99	197.1	252.46	244.00	-146.9	131,087	-0.11%	大賣/鉅額交易
2021/08/23	265	242.70	148.9	241.66	248.00	116.1	129,142	0.09%	大買/大賣/鉅額交易
2021/08/20	48	217.49	48	218.57	225.50	0	129,352	0.00%
2021/08/19	126	224.94	327	226.87	213.00	-201	130,804	-0.15%	大買/大賣/鉅額交易
2021/08/18	646	216.76	461	209.05	226.00	185	129,864	0.14%	大買/大賣/鉅額交易
2021/08/17	101	210.06	78	213.47	205.50	23	130,875	0.02%	大買/
2021/08/16	145	212.79	154	211.21	215.00	-9	131,847	-0.01%	大買/大賣/
2021/08/13	149	226.70	137	226.31	215.00	12	131,260	0.01%	大買/大賣/
2021/08/12	51	218.09	49	221.80	230.00	2	131,665	0.00%
2021/08/11	73.1	216.67	88	217.59	217.00	-14.9	131,247	-0.01%
2021/08/10	406	235.48	378	236.30	225.00	28	129,537	0.02%	大買/大賣/
2021/08/09	51	233.48	214	233.08	229.00	-163	128,839	-0.13%	大賣/鉅額交易
2021/08/06	302	234.71	142	234.75	231.00	160	128,536	0.12%	大買/大賣/鉅額交易
2021/08/05	301.2	221.92	299	227.14	221.00	2.2	127,154	0.00%	大買/大賣/
2021/08/04	48.1	231.79	47	233.54	233.00	1.1	126,543	0.00%
2021/08/03	230.1	237.45	229	229.82	229.00	1.1	126,639	0.00%	大買/大賣/
2021/08/02	180	228.83	200	227.37	232.00	-20	125,565	-0.02%	大買/大賣/
2021/07/30	894.1	246.65	1,067	248.80	223.50	-172.9	123,176	-0.14%	大買/大賣/鉅額交易
2021/07/29	672	241.99	624	238.96	248.00	48	120,666	0.04%	大買/大賣/
2021/07/28	438	215.66	272.6	209.49	225.50	165.5	118,502	0.14%	大買/大賣/鉅額交易
2021/07/27	631.5	206.10	678.6	205.51	205.00	-47.1	116,098	-0.04%	大買/大賣/
2021/07/26	216.1	227.38	182	230.82	216.50	34.1	115,006	0.03%	大買/大賣/
2021/07/23	350.2	246.91	351	241.59	240.00	-0.8	113,819	0.00%	大買/大賣/
2021/07/22	209.2	228.60	247	227.23	240.00	-37.9	112,099	-0.03%	大買/大賣/
2021/07/21	264.2	258.07	204	262.25	238.50	60.2	109,689	0.05%	大買/大賣/
2021/07/20	320	271.03	313	277.81	260.50	7	107,231	0.01%	大買/大賣/
2021/07/19	157	291.19	287	292.18	286.00	-130	105,706	-0.12%	大買/大賣/鉅額交易
2021/07/16	431	291.62	606	288.51	286.00	-175	105,178	-0.17%	大買/大賣/鉅額交易
2021/07/15	416	272.66	139	268.12	278.50	277	102,364	0.27%	大買/大賣/鉅額交易
2021/07/14	203.1	251.05	185.8	250.87	253.50	17.3	101,196	0.02%	大買/大賣/
2021/07/13	232.1	277.11	202	280.18	258.50	30.1	98,531	0.03%	大買/大賣/
2021/07/12	156.6	288.25	150.3	289.16	287.00	6.3	96,744	0.01%	大買/大賣/
2021/07/09	236.1	290.48	221	292.42	275.00	15.1	94,700	0.02%	大買/大賣/
2021/07/08	505	281.12	559	282.86	304.00	-54	92,400	-0.06%	大買/大賣/
2021/07/07	840.7	279.81	841.4	296.18	276.50	-0.8	89,534	0.00%	大買/大賣/
2021/07/06	600.2	307.16	586.4	307.84	296.00	13.8	87,537	0.02%	大買/大賣/
2021/07/05	1,097.5	307.91	1,107	317.94	302.00	-9.5	85,714	-0.01%	大買/大賣/
2021/07/02	804.1	340.95	798.4	337.33	326.50	5.7	83,762	0.01%	大買/大賣/
2021/07/01	608.4	342.07	597	342.84	336.00	11.4	81,705	0.01%	大買/大賣/
2021/06/30	581.1	306.99	654.1	304.68	321.00	-73	77,304	-0.09%	大買/大賣/
2021/06/29	601.4	315.12	583	314.50	292.00	18.3	75,146	0.02%	大買/大賣/
2021/06/28	459	295.73	511	289.89	300.00	-52	71,395	-0.07%	大買/大賣/
2021/06/25	858.6	267.28	557.4	265.75	273.00	301.3	70,194	0.43%	大買/大賣/鉅額交易
2021/06/24	594.1	231.35	559.2	231.76	248.50	34.9	67,663	0.05%	大買/大賣/
2021/06/23	782.4	249.70	845.2	247.57	226.00	-62.8	65,883	-0.10%	大買/大賣/
2021/06/22	579.9	266.54	905	266.77	251.00	-325.1	61,674	-0.53%	大買/大賣/鉅額交易
2021/06/21	266	246.20	246.1	233.50	249.00	19.9	58,851	0.03%	大買/大賣/
2021/06/18	398.1	224.86	261.2	222.89	226.50	136.9	58,156	0.24%	大買/大賣/鉅額交易
2021/06/17	57.3	201.73	220	209.61	206.00	-162.7	56,643	-0.29%	大賣/鉅額交易
2021/06/16	523.4	209.99	614.1	208.85	205.50	-90.7	55,154	-0.16%	大買/大賣/
2021/06/15	430	191.32	119	191.38	191.50	311	53,839	0.58%	大買/大賣/鉅額交易
2021/06/11	1.1	173.82	28.1	166.17	174.50	-27	53,432	-0.05%
2021/06/10	0.4	154.75	9	153.78	159.00	-8.6	53,228	-0.02%
2021/06/09	3	163.83	0	0.00	160.00	3	53,324	0.01%
2021/06/08	1.3	160.38	2	164.25	165.00	-0.7	53,404	0.00%
2021/06/07	1	145.00	10	151.30	153.00	-9	53,464	-0.02%
2021/06/04	5	158.30	0	0.00	155.50	5	53,521	0.01%
2021/06/03	17	161.59	5	159.60	161.00	12	53,592	0.02%
2021/06/02	25.3	161.94	12	168.75	160.00	13.3	53,515	0.02%
2021/06/01	1.1	157.36	25.1	153.43	159.50	-24	53,205	-0.05%
2021/05/31	60	152.00	35.5	152.31	145.00	24.5	53,006	0.05%
2021/05/28	123	148.89	839	147.33	154.50	-716	52,533	-1.36%	大買/大賣/鉅額交易
2021/05/27	936	139.90	546.1	138.14	140.50	389.9	50,723	0.77%	大買/大賣/鉅額交易
2021/05/26	633	125.50	492	126.05	128.00	141	47,866	0.29%	大買/大賣/鉅額交易
2021/05/25	107	124.91	296	128.59	116.50	-189	46,237	-0.41%	大買/大賣/鉅額交易
2021/05/24	235.3	123.39	578	117.81	125.00	-342.8	43,825	-0.78%	大買/大賣/鉅額交易
2021/05/21	780	113.72	250.6	113.31	114.00	529.4	42,234	1.25%	大買/大賣/鉅額交易
2021/05/20	70.3	101.25	107	102.08	104.00	-36.8	41,724	-0.09%	大賣/
2021/05/19	56	91.88	40	92.47	94.60	16	39,609	0.04%
2021/05/18	14	85.54	4	84.53	86.00	10	39,042	0.03%
2021/05/17	81	76.95	77	76.71	78.20	4	38,911	0.01%
2021/05/14	48.1	77.23	47	78.08	81.60	1.1	37,764	0.00%
2021/05/13	11.1	81.27	8	81.99	80.10	3.1	36,679	0.01%
2021/05/12	23	90.94	30	95.05	88.90	-7	36,346	-0.02%
2021/05/11	142.2	101.44	242	101.81	98.70	-99.8	36,361	-0.27%	大買/大賣/
2021/05/10	150.2	99.73	65	97.91	101.50	85.2	35,317	0.24%	大買/
2021/05/07	339.2	91.74	312	88.43	92.30	27.2	34,558	0.08%	大買/大賣/
2021/05/06	170	89.99	169	90.52	89.90	1	34,312	0.00%	大買/大賣/
2021/05/05	13.2	93.17	22	92.81	92.50	-8.8	33,721	-0.03%
2021/05/04	77.4	93.58	52	94.60	91.40	25.4	33,189	0.08%
2021/05/03	138	102.88	149	103.08	101.50	-11	32,428	-0.03%	大買/大賣/
2021/04/29	6	92.25	37.4	94.57	94.70	-31.4	31,563	-0.10%
2021/04/28	52	95.03	15	95.21	92.50	37	31,936	0.12%
2021/04/27	13.4	93.88	228.5	94.21	91.20	-215.1	31,941	-0.67%	大賣/鉅額交易
2021/04/26	130	89.42	3.4	90.17	90.20	126.7	31,963	0.40%	大買/鉅額交易
2021/04/23	29.1	83.27	84	84.33	82.00	-55	32,715	-0.17%
2021/04/22	290.5	92.42	133	94.07	85.80	157.5	32,945	0.48%	大買/大賣/鉅額交易
2021/04/21	26	88.04	171	83.92	89.60	-145	32,068	-0.45%	大賣/鉅額交易
2021/04/20	181.1	80.40	100	81.43	81.50	81.1	31,928	0.25%	大買/
2021/04/19	16	79.43	213	76.43	80.60	-197	32,264	-0.61%	大賣/鉅額交易
2021/04/16	210	72.63	8	67.66	73.30	202	32,430	0.62%	大買/鉅額交易
2021/04/15	20	66.32	21	65.61	66.70	-1	32,892	0.00%
2021/04/14	16.4	65.03	28	65.18	65.30	-11.6	34,186	-0.03%
2021/04/13	165	63.74	228	63.99	64.30	-63	34,459	-0.18%	大買/大賣/
2021/04/12	105.2	63.52	34	62.78	64.00	71.2	35,159	0.20%	大買/
2021/04/09	146	56.97	147	57.65	58.20	-1	36,862	0.00%	大買/大賣/
2021/04/08	19	58.30	23	58.87	58.90	-4	37,908	-0.01%
2021/04/07	88	56.81	85	57.46	58.70	3	39,236	0.01%
2021/04/06	13	56.28	124	56.42	57.40	-111	42,280	-0.26%	大賣/鉅額交易
2021/04/01	55	55.85	106	56.33	55.90	-51	43,279	-0.12%	大賣/
2021/03/31	208	55.94	53	55.92	55.10	155	44,129	0.35%	大買/鉅額交易
2021/03/30	29	54.23	26	54.68	54.60	3	44,067	0.01%
2021/03/29	40	54.73	22	54.82	55.40	18	44,720	0.04%
2021/03/26	17	51.37	186	50.97	52.90	-169	46,649	-0.36%	大賣/鉅額交易
2021/03/25	224	50.28	69	50.78	49.90	155	47,659	0.33%	大買/鉅額交易
2021/03/24	46	52.33	56	52.33	52.00	-10	48,732	-0.02%
2021/03/23	41	52.51	570	54.79	51.70	-529	48,863	-1.08%	大賣/鉅額交易
2021/03/22	513	54.47	41	53.88	54.50	472	48,009	0.98%	大買/鉅額交易
2021/03/19	27	50.24	3	49.95	49.55	24	47,755	0.05%
2021/03/18	5	49.46	27	49.64	49.95	-22	48,015	-0.05%
2021/03/17	19	48.92	25	48.97	49.00	-6	48,441	-0.01%
2021/03/16	32	48.23	4	48.50	48.65	28	48,956	0.06%
2021/03/15	41	48.53	19	48.16	48.70	22	49,649	0.04%
2021/03/12	42	47.75	46	47.70	47.40	-4	50,455	-0.01%
2021/03/11	37	47.32	1	48.30	47.25	36	50,756	0.07%
2021/03/10	5	47.00	21	47.24	47.00	-16	50,926	-0.03%
2021/03/09	19	47.24	15	46.25	47.50	4	51,141	0.01%
2021/03/08	14	45.73	62	46.64	45.40	-48	51,479	-0.09%
2021/03/05	21	45.86	4	45.95	45.85	17	51,890	0.03%
2021/03/04	22	46.07	0	0.00	46.05	22	52,319	0.04%
2021/03/03	45	46.74	17	46.26	47.30	28	52,717	0.05%
2021/03/02	16	48.04	19	47.49	45.50	-3	53,775	-0.01%
2021/02/26	14	47.76	33	47.20	47.95	-19	54,074	-0.04%
2021/02/25	26	47.73	5	47.53	47.30	21	54,060	0.04%
2021/02/24	2	46.83	23	46.97	46.00	-21	54,183	-0.04%
2021/02/23	5	47.42	6	47.23	46.70	-1	54,262	0.00%
2021/02/22	28	46.79	54	47.14	46.75	-26	54,800	-0.05%
2021/02/19	41	44.46	40	45.15	44.50	1	54,951	0.00%
2021/02/18	64	45.34	46	45.86	45.25	18	55,206	0.03%
2021/02/17	10	42.38	16.1	43.26	43.90	-6.1	54,788	-0.01%
2021/02/05	5	42.87	1	43.20	42.20	4	54,773	0.01%
2021/02/04	5	42.44	11	43.09	43.50	-6	54,818	-0.01%
2021/02/03	100	42.43	207	43.51	42.25	-107	55,361	-0.19%	大賣/鉅額交易
2021/02/02	115	43.82	26	42.39	43.50	89	56,019	0.16%	大買/
2021/02/01	82	41.37	87	41.40	41.35	-5	55,488	-0.01%
2021/01/29	133	42.83	141	43.96	42.80	-8	55,267	-0.01%	大買/大賣/
2021/01/28	5	45.05	26	45.00	44.75	-21	55,130	-0.04%
2021/01/27	2	45.13	5	45.41	44.55	-3	54,963	-0.01%
2021/01/26	80	45.92	126	45.62	45.60	-46	55,058	-0.08%	大賣/
2021/01/25	55	45.76	20	45.58	45.65	35	54,998	0.06%
2021/01/22	24	44.34	190	42.89	44.80	-166	54,629	-0.30%	大賣/鉅額交易
2021/01/21	215	43.94	41	43.86	42.70	174	54,212	0.32%	大買/鉅額交易
2021/01/20	8	42.58	214	42.87	42.10	-206	53,579	-0.38%	大賣/鉅額交易
2021/01/19	538	44.73	433	44.08	43.20	105	52,968	0.20%	大買/大賣/鉅額交易
2021/01/18	47	43.43	325.1	42.94	45.10	-278.1	52,507	-0.53%	大賣/鉅額交易
2021/01/15	613	44.71	398	44.27	43.25	215	51,347	0.42%	大買/大賣/鉅額交易
2021/01/14	84	49.09	67	49.71	48.05	17	50,492	0.03%
2021/01/13	71	48.62	67.1	49.19	48.00	3.9	50,040	0.01%
2021/01/12	142	49.06	107	49.16	49.05	35	49,715	0.07%	大買/大賣/
2021/01/11	116	49.70	70	49.66	50.40	46	48,278	0.10%	大買/
2021/01/08	206	48.38	125	48.14	48.50	81	47,488	0.17%	大買/大賣/
2021/01/07	41	47.03	137	50.28	47.35	-96	46,536	-0.21%	大賣/
2021/01/06	333	52.02	220	51.90	50.30	113	45,072	0.25%	大買/大賣/鉅額交易
2021/01/05	135	54.98	126	55.54	54.60	9	44,340	0.02%	大買/大賣/
2021/01/04	108.2	55.58	107	56.37	57.10	1.2	43,023	0.00%	大買/大賣/
2020/12/31	10	51.14	17	51.67	52.90	-7	40,875	-0.02%
2020/12/30	76	48.83	81	49.34	50.10	-5	39,737	-0.01%
2020/12/29	135.1	50.27	1,287	54.11	49.35	-1,151.9	38,285	-3.01%	大買/大賣/鉅額交易
2020/12/28	1,186	52.72	414	49.66	52.80	772	35,075	2.20%	大買/大賣/鉅額交易
2020/12/25	373	48.73	2	47.95	48.00	371	33,634	1.10%	大買/鉅額交易
2020/12/24	1	45.50	2	45.30	45.25	-1	32,551	0.00%
2020/12/23	28	43.20	23	43.57	45.45	5	32,156	0.02%
2020/12/22	47	48.43	253	47.74	43.15	-206	31,216	-0.66%	大賣/鉅額交易
2020/12/21	223	46.42	34.1	44.40	47.50	188.9	28,681	0.66%	大買/鉅額交易
2020/12/18	42	43.70	45	43.61	43.20	-3	27,305	-0.01%
2020/12/17	50	41.51	19	41.84	42.35	31	25,975	0.12%
2020/12/16	12	40.56	7	40.96	41.00	5	25,507	0.02%
2020/12/15	8	40.84	4	42.00	40.00	4	25,254	0.02%
2020/12/14	9	40.28	8	40.77	40.75	1	24,601	0.00%
2020/12/11	11	40.61	1	41.80	38.95	10	24,110	0.04%
2020/12/10	16	42.18	15	42.05	41.40	1	23,548	0.00%
2020/12/09	9	41.34	334	41.31	41.40	-325	22,943	-1.42%	大賣/鉅額交易
2020/12/08	287	41.01	35	40.68	40.60	252	22,173	1.14%	大買/鉅額交易
2020/12/07	30	38.94	86	37.34	38.25	-56	21,113	-0.27%
2020/12/04	3	39.07	260	38.47	38.00	-257	20,573	-1.25%	大賣/鉅額交易
2020/12/03	14	40.46	108	39.39	39.50	-94	20,136	-0.47%	大賣/
2020/12/02	19	40.18	8	40.62	40.00	11	19,824	0.06%
2020/12/01	40	42.03	337	42.36	41.10	-297	19,317	-1.54%	大賣/鉅額交易
2020/11/30	21	43.04	246	43.57	43.70	-225	18,836	-1.19%	大賣/鉅額交易
2020/11/27	242	42.69	35	40.95	43.00	207	18,393	1.13%	大買/鉅額交易
2020/11/26	56	42.60	149	41.69	40.65	-93	17,895	-0.52%	大賣/
2020/11/25	140	39.36	44	39.29	40.90	96	16,799	0.57%	大買/
2020/11/24	6	37.86	39	37.05	37.20	-33	16,009	-0.21%
2020/11/23	24	37.59	423	37.74	37.45	-399	15,818	-2.52%	大賣/鉅額交易
2020/11/20	15	37.40	0	0.00	36.75	15	15,621	0.10%
2020/11/19	27	36.91	112	37.54	37.45	-85	15,539	-0.55%	大賣/
2020/11/18	10	35.95	49	36.17	36.40	-39	14,552	-0.27%
2020/11/17	140	32.98	104	31.86	33.35	36	13,788	0.26%	大買/大賣/
2020/11/16	159	31.90	0	0.00	31.55	159	13,474	1.18%	大買/鉅額交易
2020/11/13	160	30.62	120	30.92	30.60	40	13,393	0.30%	大買/大賣/
2020/11/12	1	31.10	1	31.35	31.20	0	13,198	0.00%
2020/11/11	4	32.26	4	30.38	32.45	0	13,081	0.00%
2020/11/10	25	31.93	423	29.45	29.80	-398	12,631	-3.15%	大賣/鉅額交易
2020/11/09	298	31.25	0	0.00	32.25	298	11,564	2.58%	大買/鉅額交易
2020/11/06	15	29.05	0	0.00	29.35	15	11,333	0.13%
2020/11/04	15	28.27	0	0.00	28.90	15	11,238	0.13%
2020/11/03	71	27.79	111	27.90	28.60	-40	11,022	-0.36%	大賣/
2020/11/02	122	27.84	18	27.50	27.00	104	10,673	0.97%	大買/鉅額交易
2020/10/30	0	0.00	5	26.20	26.20	-5	10,273	-0.05%
2020/10/29	21	26.79	10	26.65	26.70	11	10,172	0.11%
2020/10/28	1	26.75	0	0.00	26.15	1	10,059	0.01%
2020/10/27	2	26.35	95	26.50	26.10	-93	9,870	-0.94%
2020/10/26	125	25.99	20	25.75	26.85	105	9,717	1.08%	大買/鉅額交易
2020/10/23	0	0.00	1	24.75	24.60	-1	9,230	-0.01%
2020/10/22	1	24.40	0	0.00	24.45	1	9,161	0.01%
2020/10/21	6	25.24	3	25.27	25.30	3	9,085	0.03%
2020/10/20	3	23.88	8	24.41	25.25	-5	8,840	-0.06%
2020/10/19	0	0.00	1	23.35	23.55	-1	8,522	-0.01%
2020/10/16	3	23.55	0	0.00	23.55	3	8,469	0.04%
2020/10/15	0	0.00	10	23.95	24.05	-10	8,399	-0.12%
2020/10/14	116	24.87	77	24.70	24.55	39	8,292	0.47%	大買/
2020/10/13	76	24.33	7	23.88	25.05	69	8,112	0.85%
2020/10/12	15	22.88	1	23.15	23.15	14	7,687	0.18%
2020/10/08	63	23.50	57	23.75	23.80	6	7,540	0.08%
2020/10/07	17	23.96	11	24.44	24.45	6	7,351	0.08%
2020/10/06	4	23.03	62	22.61	23.45	-58	7,094	-0.82%
2020/10/05	143	22.16	4	21.98	22.85	139	6,852	2.03%	大買/鉅額交易
2020/09/30	131	21.28	4	21.30	21.25	127	6,606	1.92%	大買/鉅額交易
2020/09/29	4	20.80	125	21.75	21.00	-121	6,614	-1.83%	大賣/鉅額交易
2020/09/28	163	21.52	5	21.55	21.65	158	6,365	2.48%	大買/鉅額交易
2020/09/25	140	20.41	0	0.00	20.45	140	6,001	2.33%	大買/鉅額交易
2020/09/23	0	0.00	1	19.65	19.50	-1	5,708	-0.02%
2020/09/18	1	20.40	1	20.20	20.30	0	5,627	0.00%
2020/09/17	1	20.15	0	0.00	20.20	1	5,586	0.02%
2020/09/14	0	0.00	5	19.85	19.75	-5	5,435	-0.09%
2020/09/11	0	0.00	23	20.18	20.00	-23	5,337	-0.43%
2020/09/10	0	20.40	2	20.35	20.40	-2	5,238	-0.04%
2020/09/09	0	0.00	128	19.91	20.40	-128	5,195	-2.46%	大賣/鉅額交易
2020/09/08	0	0.00	32	20.10	20.00	-32	5,129	-0.62%
2020/09/03	250	20.54	0	0.00	20.45	250	4,775	5.24%	大買/鉅額交易
2020/09/02	0	0.00	313	20.50	20.70	-313	4,671	-6.70%	大賣/鉅額交易
2020/09/01	0	0.00	1	21.10	20.95	-1	4,595	-0.02%
2020/08/31	0	0.00	2	21.95	21.20	-2	4,531	-0.04%
2020/08/28	0	0.00	1	21.00	21.00	-1	4,317	-0.02%
2020/08/27	2	21.00	4	21.18	20.90	-2	4,277	-0.05%
2020/08/26	3	22.08	28	22.00	22.10	-25	4,161	-0.60%
2020/08/25	170	21.10	0.5	21.75	21.75	169.5	3,937	4.30%	大買/鉅額交易
2020/08/24	1	20.35	2	20.28	20.40	-1	3,573	-0.03%
2020/08/21	21	20.33	0	0.00	20.10	21	3,516	0.60%
2020/08/20	141	20.57	102	20.03	19.95	39	3,447	1.13%	大買/大賣/
2020/08/19	166	20.42	0	0.00	20.35	166	3,250	5.11%	大買/鉅額交易
2020/08/18	0	0.00	355	19.77	20.10	-355	3,028	-11.72%	大賣/鉅額交易
2020/08/17	22	20.48	235	20.10	20.05	-213	2,835	-7.51%	大賣/鉅額交易
2020/08/14	207	19.92	0	0.00	19.90	207	2,607	7.94%	大買/鉅額交易
2020/08/13	311	19.15	0	0.00	19.05	311	2,275	13.67%	大買/鉅額交易
2020/08/12	20	18.80	0	0.00	18.80	20	2,218	0.90%
2020/08/11	0	0.00	5	18.80	18.80	-5	2,191	-0.23%
2020/08/10	200	19.06	0	0.00	19.00	200	2,144	9.33%	大買/鉅額交易
2020/08/06	288	18.27	0	0.00	18.30	288	2,057	14.00%	大買/鉅額交易
2020/07/21	5	18.00	0	0.00	18.00	5	2,088	0.24%
2020/07/13	0	0.00	2	18.70	18.80	-2	2,028	-0.10%
2020/06/23	0	0.00	80	16.50	16.60	-80	1,770	-4.52%
2020/06/22	0	0.00	180	16.44	16.35	-180	1,782	-10.10%	大賣/鉅額交易
2020/06/19	0	0.00	20	16.60	16.25	-20	1,824	-1.10%
2020/06/18	0	0.00	20	16.55	16.50	-20	1,848	-1.08%
2020/06/09	2	17.10	0	0.00	17.00	2	2,236	0.09%
2020/04/29	195	16.70	0	0.00	16.70	195	2,270	8.59%	大買/鉅額交易
2020/04/28	105	16.45	0	0.00	16.40	105	2,238	4.69%	大買/鉅額交易
2020/03/19	56	11.95	56	12.63	11.90	0	1,715	0.00%
2020/03/16	19	14.30	19	14.50	14.30	0	1,524	0.00%
2020/03/13	20	15.10	20	14.65	15.10	0	1,496	0.00%
2019/12/30	0	0.00	1	18.50	18.50	-1	1,320	-0.08%
2019/11/06	0	0.00	10	18.50	18.50	-10	2,778	-0.36%
2019/10/25	10	18.65	0	0.00	18.60	10	3,637	0.27%
2019/10/15	0	0.00	10	18.00	17.90	-10	4,555	-0.22%
2019/10/09	0	0.00	30	17.65	17.80	-30	4,567	-0.66%
2019/10/08	0	0.00	7	17.90	17.85	-7	4,556	-0.15%
2019/10/04	0	0.00	4	17.91	17.70	-4	4,628	-0.09%
2019/10/02	0	0.00	10	18.30	18.35	-10	4,604	-0.22%
2019/10/01	0	0.00	10	18.20	18.25	-10	4,625	-0.22%
2019/09/06	0	0.00	1	19.75	19.75	-1	4,854	-0.02%
2019/09/05	1	19.80	1	20.25	19.75	0	4,873	0.00%
2019/09/04	1	20.20	10	20.16	20.15	-9	4,831	-0.19%
2019/09/03	13	19.90	2	19.90	20.20	11	4,719	0.23%
2019/09/02	1	19.15	0	0.00	19.15	1	4,583	0.02%
2019/08/21	10	19.35	10	18.65	19.30	0	4,570	0.00%
2019/08/15	11	20.13	1	20.35	19.80	10	4,356	0.23%
2019/08/12	0	0.00	1	20.65	20.65	-1	4,215	-0.02%
2019/08/07	10	20.25	5	20.40	20.50	5	4,085	0.12%
2019/08/06	15	20.62	1	20.65	20.55	14	4,031	0.35%
2019/08/05	28	21.55	28	21.77	21.40	0	3,939	0.00%
2019/08/02	34	21.53	12	21.53	21.80	22	3,813	0.58%
2019/07/31	1	20.70	1	20.85	20.75	0	3,472	0.00%
2019/07/30	0	0.00	5	21.35	21.25	-5	3,382	-0.15%
2019/07/29	0	0.00	15	22.20	22.10	-15	3,295	-0.46%
2019/07/26	0	0.00	30	22.53	21.90	-30	3,167	-0.95%
2019/07/25	10	21.95	65	20.52	21.90	-55	2,829	-1.94%
2019/07/24	90	20.29	22	20.38	20.40	68	2,501	2.72%
2019/07/23	20	19.65	0	0.00	19.55	20	2,277	0.88%
2019/07/22	5	19.25	0	0.00	19.25	5	2,169	0.23%
2019/07/05	0	0.00	10	19.15	19.25	-10	1,893	-0.53%
2019/07/03	5	19.00	0	0.00	19.10	5	1,844	0.27%
2019/07/02	10	18.80	0	0.00	19.10	10	1,787	0.56%
2019/07/01	1	18.25	0	0.00	18.25	1	1,709	0.06%
2019/06/27	0	0.00	10	18.38	18.40	-10	1,678	-0.60%
2019/06/25	1	18.25	0	0.00	18.25	1	1,643	0.06%
2019/06/13	1	18.35	0	0.00	18.40	1	1,370	0.07%
2019/05/31	0	0.00	4	18.30	18.85	-4	1,114	-0.36%
2019/05/30	8	18.88	0	0.00	18.85	8	1,052	0.76%
2019/05/28	6	18.12	0	0.00	18.20	6	944	0.64%
2019/05/27	6	18.07	0	0.00	18.05	6	905	0.66%
2019/05/24	2	17.65	0	0.00	17.90	2	854	0.23%
2019/05/22	2	17.50	0	0.00	17.50	2	811	0.25%
2019/05/17	0	0.00	2	16.95	16.95	-2	745	-0.27%
2019/02/27	2	16.00	0	0.00	15.95	2	529	0.38%
2018/12/22	0	0.00	36	15.86	15.85	-36	754	-4.77%
2018/12/21	36	16.00	0	0.00	15.85	36	770	4.67%
2018/11/15	0	0.00	41	15.41	15.45	-41	932	-4.40%
2018/11/14	41	15.44	0	0.00	15.35	41	962	4.26%
2018/10/26	0	0.00	5	15.60	15.80	-5	1,126	-0.44%
2018/10/19	0	0.00	2	16.15	15.95	-2	1,125	-0.18%
2018/10/18	2	16.15	0	0.00	16.15	2	1,138	0.18%
2018/10/05	2	16.45	0	0.00	16.30	2	1,202	0.17%
2018/09/14	0	0.00	2	17.00	16.95	-2	1,334	-0.15%
2018/08/02	0	0.00	3	16.75	16.70	-3	1,370	-0.22%
2018/07/02	3	16.90	0	0.00	16.95	3	1,322	0.23%
2018/04/16	0	0.00	2	17.05	17.10	-2	1,970	-0.10%
2018/01/30	0	0.00	1	18.75	18.80	-1	3,123	-0.03%
2018/01/29	2	18.90	2	18.90	18.90	0	3,115	0.00%
2018/01/23	2	19.15	0	0.00	19.20	2	3,105	0.06%
2018/01/08	0	0.00	10	19.80	19.65	-10	3,293	-0.30%
2018/01/04	0	0.00	1	19.40	19.45	-1	3,285	-0.03%
2018/01/02	2	19.95	2	19.85	19.85	0	3,233	0.00%