萬海 (2615)-凱基-城中券商分點個股進出

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
45.50
漲跌
▲0.05
漲幅
+0.11%
成交量
3,861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-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/04/25	0	0.00	2	45.18	45.50	-2	7,008	-0.03%
2024/04/24	0	0.00	4	45.38	45.45	-4	7,132	-0.06%
2024/04/23	0	0.00	2.1	44.93	44.95	-2.1	7,199	-0.03%
2024/04/22	3.1	44.69	3	44.92	43.85	0.1	7,263	0.00%
2024/04/19	15	43.31	4	43.60	43.25	11	7,188	0.15%
2024/04/18	3	42.83	1	43.45	42.90	2	7,189	0.03%
2024/04/17	13	43.17	0	0.00	42.80	13	7,256	0.18%
2024/04/16	7.3	43.58	2	43.15	42.90	5.3	7,492	0.07%
2024/04/15	3	44.77	6	45.21	45.10	-3	7,909	-0.04%
2024/04/12	1	44.60	13.5	44.98	45.00	-12.5	8,164	-0.15%
2024/04/11	0	0.00	11.5	44.66	44.80	-11.5	8,591	-0.13%
2024/04/10	4	44.79	0	0.00	44.50	4	9,432	0.04%
2024/04/09	1	44.85	13.9	44.96	44.95	-12.9	9,660	-0.13%
2024/04/08	14	43.75	1.3	44.10	44.10	12.7	10,167	0.12%
2024/04/03	12	43.80	8	43.80	43.65	4	10,191	0.04%
2024/04/02	4	44.13	0	0.00	44.05	4	10,328	0.04%
2024/04/01	0	0.00	0.2	44.55	44.55	-0.2	10,619	0.00%
2024/03/28	2.1	44.01	1	44.40	44.00	1.1	11,852	0.01%
2024/03/27	1	44.65	2	44.45	44.45	-1	13,593	-0.01%
2024/03/26	15.1	44.50	0	0.00	44.55	15.1	14,921	0.10%
2024/03/25	2.1	45.55	2	45.50	45.40	0.1	15,353	0.00%
2024/03/22	2	44.48	3	44.87	45.30	-1	16,105	-0.01%
2024/03/21	3	45.63	1	45.75	45.10	2	16,959	0.01%
2024/03/20	5	45.21	8	45.25	45.00	-3	17,230	-0.02%
2024/03/19	11	45.59	10	45.95	45.50	1	17,402	0.01%
2024/03/18	295	45.68	1	45.65	45.65	294	17,526	1.68%	大買/鉅額交易
2024/03/15	25.2	44.80	298	46.41	46.45	-272.8	17,778	-1.53%	大賣/鉅額交易
2024/03/14	9.2	47.41	5	47.66	47.10	4.2	17,606	0.02%
2024/03/13	4	49.35	8	49.73	49.00	-4	17,484	-0.02%
2024/03/12	8	49.45	2	49.53	49.45	6	17,429	0.03%
2024/03/11	0	0.00	3	49.43	49.30	-3	17,544	-0.02%
2024/03/08	3	49.05	1	48.60	48.65	2	17,905	0.01%
2024/03/07	3	48.45	0	0.00	48.10	3	18,241	0.02%
2024/03/06	5.2	48.67	1	48.90	48.40	4.2	18,390	0.02%
2024/03/05	4	49.93	16.1	49.92	49.35	-12.1	18,379	-0.07%
2024/03/04	3	49.37	2	49.65	49.65	1	18,350	0.01%
2024/03/01	17	49.82	11	49.80	49.90	6	18,376	0.03%
2024/02/29	7	49.43	13	50.55	50.40	-6	18,247	-0.03%
2024/02/27	5	48.39	7	48.70	48.10	-2	17,884	-0.01%
2024/02/26	0.1	48.85	0	0.00	48.80	0.1	17,833	0.00%
2024/02/23	5.1	49.72	0	0.00	49.65	5.1	17,845	0.03%
2024/02/22	1	50.10	6	50.03	50.00	-5	17,821	-0.03%
2024/02/21	4	48.95	2	49.50	49.00	2	17,723	0.01%
2024/02/20	2	48.55	3	48.77	48.65	-1	17,675	-0.01%
2024/02/19	0	0.00	4	47.44	47.90	-4	17,664	-0.02%
2024/02/16	2	47.30	0	0.00	47.30	2	17,819	0.01%
2024/02/15	11	46.96	0	0.00	47.20	11	17,961	0.06%
2024/02/05	1.2	48.43	0.2	48.07	47.75	1	17,943	0.01%
2024/02/02	8	48.47	0.3	48.60	48.20	7.7	17,983	0.04%
2024/02/01	2	49.85	2	49.95	49.65	0	17,868	0.00%
2024/01/31	3	49.18	1	49.00	48.90	2	17,839	0.01%
2024/01/30	1	50.20	0	0.00	49.45	1	17,848	0.01%
2024/01/29	2	49.80	0	0.00	50.00	2	17,858	0.01%
2024/01/26	0	0.00	1.3	49.53	49.75	-1.3	17,882	-0.01%
2024/01/25	19	49.91	12	50.30	49.75	7	17,876	0.04%
2024/01/24	3.2	51.19	0	0.00	50.50	3.2	17,811	0.02%
2024/01/23	3	50.23	0	0.00	50.20	3	17,846	0.02%
2024/01/22	1	49.65	3	49.93	50.70	-2	17,889	-0.01%
2024/01/19	14	51.39	3	52.00	51.20	11	17,791	0.06%
2024/01/18	4	52.40	2	52.30	52.50	2	17,695	0.01%
2024/01/17	6	51.20	1	51.00	51.00	5	17,539	0.03%
2024/01/16	5	51.50	0	0.00	52.00	5	17,383	0.03%
2024/01/15	9	53.08	0	0.00	52.80	9	17,235	0.05%
2024/01/12	0	0.00	2	52.65	52.50	-2	17,179	-0.01%
2024/01/11	6	50.92	12	50.75	50.90	-6	17,038	-0.04%
2024/01/10	5	50.58	11	50.68	50.70	-6	16,960	-0.04%
2024/01/09	7.1	52.98	2	51.90	52.40	5.1	16,693	0.03%
2024/01/08	8	56.46	6.4	56.90	56.20	1.7	16,210	0.01%
2024/01/05	23	57.66	20	57.28	57.90	3	15,999	0.02%
2024/01/04	18.1	57.34	39.1	56.96	57.00	-21	15,558	-0.13%
2024/01/03	11.4	55.10	21	55.37	55.00	-9.7	14,793	-0.07%
2024/01/02	43	56.20	20.2	56.55	54.70	22.8	14,512	0.16%
2023/12/29	5	54.94	5	55.14	55.00	0	13,941	0.00%
2023/12/28	15	56.71	3	55.23	55.20	12	13,906	0.09%
2023/12/27	17.3	57.25	38.8	56.97	56.60	-21.5	13,795	-0.16%
2023/12/26	16	55.33	43	55.46	56.00	-27	13,532	-0.20%
2023/12/25	24.2	56.03	7	54.91	54.50	17.2	13,140	0.13%
2023/12/22	89.4	60.50	104.3	60.30	60.10	-14.9	12,342	-0.12%	大賣/
2023/12/21	68.4	57.29	58.2	56.51	59.60	10.2	10,570	0.10%
2023/12/20	10	54.32	13.1	53.82	54.50	-3.1	9,261	-0.03%
2023/12/19	41.2	53.16	71.2	53.17	52.30	-30.1	8,798	-0.34%
2023/12/18	26.8	52.31	35.1	52.88	52.90	-8.3	8,116	-0.10%
2023/12/15	6.4	50.26	11	50.05	50.60	-4.6	7,335	-0.06%
2023/12/14	16.7	49.03	10	50.15	49.05	6.7	7,080	0.09%
2023/12/13	51.7	51.19	6.1	51.60	50.10	45.6	6,925	0.66%
2023/12/12	12	52.13	6	53.30	51.80	6	7,366	0.08%
2023/12/11	5	52.94	6.2	52.26	52.40	-1.2	7,192	-0.02%
2023/12/08	1.1	50.35	8	50.70	51.10	-6.9	6,988	-0.10%
2023/12/07	4.2	50.45	2	50.40	50.10	2.2	6,981	0.03%
2023/12/06	13.1	51.09	12	51.48	51.30	1.1	6,957	0.02%
2023/12/05	5	51.48	6	51.57	52.00	-1	6,865	-0.01%
2023/12/04	31	51.08	35.1	51.56	52.50	-4.1	6,511	-0.06%
2023/12/01	0	0.00	5	47.92	48.65	-5	6,098	-0.08%
2023/11/30	1	46.70	1	47.45	46.70	0	5,955	0.00%
2023/11/29	1.1	46.75	0.1	46.70	46.55	0.9	6,006	0.02%
2023/11/28	0	0.00	3	47.03	47.00	-3	6,013	-0.05%
2023/11/27	0	0.00	2	46.13	46.00	-2	5,993	-0.03%
2023/11/24	4	45.54	4	45.45	45.50	0	5,985	0.00%
2023/11/22	1.1	46.02	0	0.00	45.65	1.1	6,052	0.02%
2023/11/21	0	0.00	1	46.65	46.55	-1	6,010	-0.02%
2023/11/20	1	46.90	0	0.00	46.95	1	6,094	0.02%
2023/11/17	0	0.00	1.5	47.55	47.25	-1.5	6,174	-0.02%
2023/11/16	1	47.65	0	0.00	47.40	1	6,207	0.02%
2023/11/15	4	47.71	9	47.06	47.85	-5	6,230	-0.08%
2023/11/14	5	46.16	7	46.95	46.10	-2	6,289	-0.03%
2023/11/13	3	45.57	103	45.84	45.75	-100	6,211	-1.61%	大賣/
2023/11/10	106	45.16	0	0.00	45.00	106	6,230	1.70%	大買/鉅額交易
2023/11/09	0	0.00	4	46.50	46.35	-4	6,191	-0.06%
2023/11/08	1	46.20	2	46.28	46.10	-1	6,203	-0.02%
2023/11/07	4	46.73	0	0.00	46.25	4	6,245	0.06%
2023/11/06	1	46.65	4	47.36	47.45	-3	6,240	-0.05%
2023/11/03	0	0.00	1	47.55	47.70	-1	6,210	-0.02%
2023/11/02	0	0.00	4	47.14	47.10	-4	6,237	-0.06%
2023/11/01	7	46.40	7	46.44	46.40	0	6,246	0.00%
2023/10/31	8	47.10	9	46.87	46.20	-1	6,272	-0.02%
2023/10/30	0	0.00	19	46.60	47.45	-19	6,225	-0.31%
2023/10/27	0	0.00	6	45.50	45.50	-6	6,150	-0.10%
2023/10/23	3	44.50	0	0.00	44.50	3	6,394	0.05%
2023/10/20	8	44.48	1	44.40	44.90	7	6,415	0.11%
2023/10/19	50	45.25	144.1	45.55	45.60	-94.1	6,456	-1.46%	大賣/
2023/10/18	0	0.00	6	44.50	44.85	-6	6,467	-0.09%
2023/10/17	0.2	44.70	1	45.20	44.70	-0.8	6,481	-0.01%
2023/10/16	4	44.35	5	44.59	45.00	-1	6,549	-0.01%
2023/10/13	14.1	44.79	0	0.00	44.25	14.1	6,610	0.21%
2023/10/12	1	45.25	8	45.40	45.65	-7	6,579	-0.11%
2023/10/11	107	45.26	4	46.28	45.25	103	6,647	1.55%	大買/鉅額交易
2023/10/06	0	0.00	1	46.70	46.95	-1	6,776	-0.01%
2023/10/05	1	46.75	4	47.01	46.75	-3	6,910	-0.04%
2023/10/04	1	45.50	100	46.33	46.35	-99	6,971	-1.42%
2023/10/03	103.1	46.33	0	0.00	46.00	103.1	7,134	1.45%	大買/鉅額交易
2023/10/02	4	47.35	1	47.80	47.35	3	7,230	0.04%
2023/09/28	1	48.35	0	0.00	48.30	1	7,291	0.01%
2023/09/26	2	48.60	1	48.75	48.70	1	8,660	0.01%
2023/09/25	1.1	49.02	0	0.00	49.20	1.1	9,197	0.01%
2023/09/22	4.1	49.62	1	49.65	49.50	3.1	9,463	0.03%
2023/09/21	9.2	50.85	2.3	49.96	49.80	6.9	9,532	0.07%
2023/09/20	5	51.46	6.7	51.58	51.30	-1.7	9,490	-0.02%
2023/09/19	18.3	50.47	18.3	50.89	50.50	0.1	9,382	0.00%
2023/09/18	4.2	50.08	5	50.86	50.90	-0.8	9,376	-0.01%
2023/09/15	14	50.96	21	50.52	50.60	-7	9,386	-0.07%
2023/09/14	0	0.00	5	48.36	48.85	-5	8,722	-0.06%
2023/09/13	5	46.65	8	46.43	46.65	-3	8,628	-0.03%
2023/09/12	1	46.50	0	46.20	46.80	1	8,725	0.01%
2023/09/11	1.1	45.70	1	46.30	46.00	0.1	8,719	0.00%
2023/09/08	0	0.00	3	46.53	46.30	-3	8,781	-0.03%
2023/09/07	1	46.00	0	0.00	45.65	1	8,817	0.01%
2023/09/06	16	46.67	1	46.70	46.30	15	8,880	0.17%
2023/09/05	0	0.00	1.1	47.05	47.30	-1.1	8,935	-0.01%
2023/09/04	0	0.00	10	46.27	46.50	-10	9,162	-0.11%
2023/09/01	0	0.00	1	45.20	44.90	-1	9,167	-0.01%
2023/08/31	1	45.89	1	46.45	45.30	0	9,261	0.00%
2023/08/30	10	45.75	0	0.00	45.85	10	9,242	0.11%
2023/08/29	7.1	45.53	0	0.00	45.35	7.1	9,324	0.08%
2023/08/28	1.3	45.62	0	0.00	46.10	1.3	9,394	0.01%
2023/08/25	2	45.90	0	0.00	45.90	2	9,499	0.02%
2023/08/24	7	46.33	0	0.00	46.00	7	9,566	0.07%
2023/08/23	12	48.07	1	49.25	47.55	11	9,478	0.12%
2023/08/22	1	48.55	1	48.90	48.70	0	9,435	0.00%
2023/08/21	7	49.51	4	50.50	49.30	3	9,449	0.03%
2023/08/18	0	0.00	11	49.80	50.50	-11	9,404	-0.12%
2023/08/17	2	46.73	1	47.85	47.90	1	9,202	0.01%
2023/08/16	5	47.70	0	0.00	47.60	5	9,232	0.05%
2023/08/15	4	49.09	3	49.40	49.00	1	9,236	0.01%
2023/08/14	0	0.00	31	49.65	49.50	-31	9,286	-0.33%
2023/08/09	0.1	50.10	1	50.10	50.10	-0.9	9,428	-0.01%
2023/08/08	2	50.35	0	0.00	50.10	2	9,472	0.02%
2023/08/07	31	50.40	0	0.00	50.50	31	9,594	0.32%
2023/08/04	2	51.40	3.5	51.34	51.60	-1.5	9,661	-0.02%
2023/08/02	1	51.10	0	0.00	51.10	1	9,689	0.01%
2023/08/01	4	51.03	11	51.04	51.10	-7	9,706	-0.07%
2023/07/31	6	50.50	4	51.40	50.40	2	9,784	0.02%
2023/07/28	0	0.00	1	51.50	51.80	-1	9,824	-0.01%
2023/07/27	0.4	50.40	6	50.40	50.40	-5.7	9,917	-0.06%
2023/07/26	2	49.55	3	49.73	49.45	-1	9,944	-0.01%
2023/07/25	9	49.30	1	49.30	49.20	8	9,972	0.08%
2023/07/24	4	49.51	1	49.55	49.30	3	10,070	0.03%
2023/07/21	2	51.00	0	0.00	50.90	2	10,120	0.02%
2023/07/20	1	51.40	23	51.70	51.90	-22	10,171	-0.22%
2023/07/19	11	50.82	8.1	50.65	50.90	2.9	10,214	0.03%
2023/07/18	3.1	50.82	3	51.77	50.40	0.1	10,362	0.00%
2023/07/17	1	50.70	2	51.20	51.00	-1	10,322	-0.01%
2023/07/14	3.3	50.57	4	50.55	50.40	-0.7	10,323	-0.01%
2023/07/13	2	49.93	39.1	50.87	49.30	-37.1	10,335	-0.36%
2023/07/12	33	51.49	3	51.47	51.60	30	10,261	0.29%
2023/07/11	0	0.00	1	53.60	53.60	-1	10,245	-0.01%
2023/07/10	8.2	54.06	2	55.90	53.60	6.2	10,259	0.06%
2023/07/07	4.1	57.02	4	56.70	56.70	0.1	10,090	0.00%
2023/07/06	4	57.80	4	57.73	57.60	0	9,972	0.00%
2023/07/05	26	57.60	20	57.82	57.70	6	9,939	0.06%
2023/07/04	35.1	59.42	24.5	59.38	57.30	10.6	9,675	0.11%
2023/07/03	12	58.66	12.2	57.76	58.90	-0.2	8,716	0.00%
2023/06/30	8.3	58.92	9	58.69	59.00	-0.7	8,216	-0.01%
2023/06/29	9.7	57.49	1	58.40	57.30	8.7	7,941	0.11%
2023/06/28	8.2	58.46	1	59.80	58.40	7.2	7,880	0.09%
2023/06/27	1	59.20	5	58.80	58.80	-4	7,873	-0.05%
2023/06/26	4	59.25	0	0.00	58.80	4	7,871	0.05%
2023/06/21	3.2	59.98	0	0.00	60.20	3.2	7,865	0.04%
2023/06/20	0	0.00	6	61.30	61.00	-6	7,836	-0.08%
2023/06/19	7	61.81	0	0.00	61.10	7	7,892	0.09%
2023/06/16	0	0.00	26	62.75	62.60	-26	7,918	-0.33%
2023/06/15	5	61.82	3	62.53	61.70	2	7,940	0.03%
2023/06/14	3.1	62.14	4	62.42	62.20	-0.9	8,067	-0.01%
2023/06/13	1	61.90	1	62.10	61.80	0	8,375	0.00%
2023/06/12	4.1	61.06	0	0.00	62.10	4.1	8,862	0.05%
2023/06/09	13	61.44	6	61.70	61.80	7	9,553	0.07%
2023/06/08	25	61.52	14.2	61.86	61.50	10.8	9,687	0.11%
2023/06/06	0	0.00	7.1	59.17	59.50	-7.1	9,925	-0.07%
2023/06/05	1.1	58.02	0.2	58.20	58.00	0.9	9,958	0.01%
2023/06/02	0	0.00	2	58.00	58.10	-2	10,005	-0.02%
2023/06/01	6	57.22	9	57.70	57.10	-3	10,059	-0.03%
2023/05/31	7.7	58.31	0	0.00	58.00	7.7	10,104	0.08%
2023/05/30	2.2	59.37	1	58.70	58.70	1.2	10,281	0.01%
2023/05/29	2	60.05	2	60.30	60.00	0	10,361	0.00%
2023/05/26	3	58.73	2	59.20	58.90	1	10,595	0.01%
2023/05/25	6	59.12	0	0.00	58.70	6	10,907	0.06%
2023/05/24	1	60.00	0	0.00	60.10	1	11,227	0.01%
2023/05/23	1	60.60	0	0.00	60.10	1	11,458	0.01%
2023/05/22	3	60.20	2	60.10	60.20	1	11,482	0.01%
2023/05/19	0	60.10	0.5	60.11	60.30	-0.5	11,432	0.00%
2023/05/18	4	59.85	0	0.00	59.60	4	11,369	0.04%
2023/05/17	0	0.00	6	60.10	60.20	-6	11,390	-0.05%
2023/05/16	11.1	59.69	8	59.83	59.60	3.1	11,367	0.03%
2023/05/15	0	0.00	0	59.83	60.20	0	11,413	0.00%
2023/05/11	5	59.84	2	59.60	59.10	3	11,447	0.03%
2023/05/10	2	61.40	12	61.07	61.60	-10	11,368	-0.09%
2023/05/08	1	59.50	0	0.00	59.40	1	11,536	0.01%
2023/05/05	6	59.50	5	59.80	59.50	1	11,898	0.01%
2023/05/04	36	60.31	4	60.93	60.10	32	11,984	0.27%
2023/05/03	4.1	61.20	30	60.53	60.50	-25.9	12,004	-0.22%
2023/05/02	6.1	63.31	4	63.20	63.20	2.1	11,970	0.02%
2023/04/28	3	64.93	5	65.50	65.00	-2	12,084	-0.02%
2023/04/27	4	63.45	4	63.70	63.70	0	12,176	0.00%
2023/04/26	8	63.64	6.3	64.16	63.70	1.7	12,253	0.01%
2023/04/25	71.1	64.04	5	64.28	64.20	66.1	12,258	0.54%
2023/04/24	18	65.18	0	0.00	65.50	18	12,374	0.15%
2023/04/21	12.4	66.29	20	65.88	65.00	-7.7	12,497	-0.06%
2023/04/20	3	67.97	0	0.00	67.70	3	12,473	0.02%
2023/04/19	4	68.53	6	68.00	68.00	-2	12,630	-0.02%
2023/04/18	2.1	70.19	8	69.65	69.00	-5.9	12,772	-0.05%
2023/04/17	5	71.40	6.1	70.83	70.50	-1.1	12,889	-0.01%
2023/04/14	0	0.00	5	69.60	69.90	-5	13,041	-0.04%
2023/04/13	17	68.70	0	0.00	68.50	17	13,235	0.13%
2023/04/12	1	69.10	0	0.00	68.80	1	13,442	0.01%
2023/04/11	6	68.88	2	68.95	68.60	4	13,740	0.03%
2023/04/10	13	69.85	4	69.90	68.80	9	14,135	0.06%
2023/04/07	11.1	69.44	15.1	69.43	69.40	-4	14,505	-0.03%
2023/04/06	1.1	68.65	0	0.00	67.80	1.1	14,953	0.01%
2023/03/31	2	69.40	0	0.00	68.50	2	15,727	0.01%
2023/03/29	4	69.35	4	68.88	68.80	0	17,649	0.00%
2023/03/28	0	0.00	7	70.34	69.30	-7	18,203	-0.04%
2023/03/27	1	69.70	1	70.50	69.70	0	18,992	0.00%
2023/03/24	22	69.83	2	70.00	70.50	20	19,983	0.10%
2023/03/23	14	69.46	3	70.07	69.90	11	20,125	0.05%
2023/03/22	11	69.49	0	0.00	70.40	11	20,171	0.05%
2023/03/21	3.6	69.19	0	0.00	69.00	3.6	20,226	0.02%
2023/03/20	12	70.53	11.1	69.92	69.60	0.9	20,233	0.00%
2023/03/17	3.1	68.68	2.1	68.95	69.00	1	20,203	0.00%
2023/03/16	33.4	68.95	37	68.57	68.20	-3.7	20,128	-0.02%
2023/03/15	43.2	71.57	51	71.74	71.00	-7.8	19,886	-0.04%
2023/03/14	63.2	73.01	8.3	73.51	72.50	54.9	19,571	0.28%
2023/03/13	5	80.70	5	80.70	80.50	0	18,898	0.00%
2023/03/10	11	81.67	14.1	80.78	79.10	-3.1	18,755	-0.02%
2023/03/09	205	79.81	1	80.40	80.10	204	18,527	1.10%	大買/鉅額交易
2023/03/08	3.1	78.78	8	80.00	79.00	-4.9	18,647	-0.03%
2023/03/07	1	80.70	0	0.00	80.70	1	18,699	0.01%
2023/03/06	0	0.00	0.2	80.92	80.60	-0.2	18,803	0.00%
2023/03/03	6	80.43	13.1	80.46	81.10	-7.1	19,016	-0.04%
2023/03/02	1.1	80.48	0	0.00	80.70	1.1	19,149	0.01%
2023/03/01	0.1	78.20	1	77.80	78.60	-0.9	18,998	0.00%
2023/02/24	20	79.72	15	79.49	79.60	5	18,961	0.03%
2023/02/23	1	79.50	14.9	79.40	79.20	-13.9	18,829	-0.07%
2023/02/22	14.1	77.86	9.8	77.75	76.70	4.3	18,592	0.02%
2023/02/21	1.5	75.10	85.9	76.73	77.50	-84.4	18,344	-0.46%
2023/02/20	0	0.00	1	73.50	74.00	-1	18,296	-0.01%
2023/02/17	2	72.80	0	0.00	73.30	2	18,522	0.01%
2023/02/16	0.1	74.00	0.2	73.96	73.70	-0.1	18,664	0.00%
2023/02/15	0	0.00	0.3	74.00	73.70	-0.3	19,073	0.00%
2023/02/14	0	0.00	5	74.80	74.80	-5	19,329	-0.03%
2023/02/13	0.2	73.94	0	0.00	73.80	0.2	19,474	0.00%
2023/02/10	2	76.15	19	76.23	75.50	-17	19,706	-0.09%
2023/02/09	1	76.90	6	77.23	76.90	-5	20,025	-0.02%
2023/02/08	1	77.90	2	77.55	77.90	-1	20,279	0.00%
2023/02/07	2	77.25	0	0.00	77.60	2	20,350	0.01%
2023/02/06	2.1	76.72	2	76.20	76.10	0.1	20,482	0.00%
2023/02/03	11	80.95	3.1	80.90	79.50	7.9	20,459	0.04%
2023/02/02	1.2	77.90	0.1	78.70	78.60	1.1	20,220	0.01%
2023/02/01	2.1	76.89	2	76.40	76.70	0.1	20,217	0.00%
2023/01/31	0.1	75.80	1.4	75.65	75.90	-1.2	20,313	-0.01%
2023/01/30	5	74.00	4	73.80	75.60	1	20,414	0.00%
2023/01/17	15	74.82	12	73.67	73.60	3	20,433	0.01%
2023/01/16	10	73.62	1	73.20	73.70	9	20,475	0.04%
2023/01/13	1.1	74.42	14	74.37	74.50	-12.9	20,424	-0.06%
2023/01/12	1.3	74.35	1	74.70	74.10	0.3	20,536	0.00%
2023/01/11	17	76.21	15	76.83	76.10	2	20,473	0.01%
2023/01/10	2	77.10	21.9	77.75	76.50	-19.9	20,444	-0.10%
2023/01/09	13.3	77.50	16	77.65	77.50	-2.7	20,639	-0.01%
2023/01/06	8.1	76.75	3	77.60	77.80	5.1	20,709	0.02%
2023/01/05	4	77.60	3	77.40	77.10	1	20,762	0.00%
2023/01/04	3.1	79.85	3	79.30	77.10	0.1	20,903	0.00%
2023/01/03	11	80.87	9	81.19	79.20	2	20,825	0.01%
2022/12/30	5	80.74	9	80.69	80.10	-4	20,753	-0.02%
2022/12/29	28	79.44	17	79.52	79.20	11	20,637	0.05%
2022/12/28	14.3	81.07	24	81.46	79.00	-9.7	20,583	-0.05%
2022/12/27	27.1	83.38	37.1	83.41	82.10	-10	20,463	-0.05%
2022/12/26	34.1	83.98	66	83.91	82.40	-31.9	20,553	-0.16%
2022/12/23	64.1	85.24	232.6	85.11	86.20	-168.5	20,344	-0.83%	大賣/鉅額交易
2022/12/22	301	84.37	117.9	84.43	87.20	183	19,732	0.93%	大買/大賣/鉅額交易
2022/12/21	38	78.74	42	79.07	79.80	-4	18,579	-0.02%
2022/12/20	26	76.84	30	77.13	76.70	-4	18,285	-0.02%
2022/12/19	47	79.41	29	78.71	76.20	18	18,086	0.10%
2022/12/16	43.7	78.65	39.7	77.77	78.80	4	17,509	0.02%
2022/12/15	3.2	72.21	12.3	71.95	72.50	-9.1	16,827	-0.05%
2022/12/13	1	69.60	5.2	70.49	70.30	-4.2	17,331	-0.02%
2022/12/12	5	69.88	1	69.40	69.30	4	17,584	0.02%
2022/12/09	5	69.98	4	69.18	70.10	1	17,814	0.01%
2022/12/08	9	68.59	2	68.90	68.60	7	18,088	0.04%
2022/12/07	8.1	69.57	1	70.80	69.10	7.1	18,250	0.04%
2022/12/06	9.1	72.15	6	71.78	70.60	3.1	18,254	0.02%
2022/12/05	2	74.30	114	74.81	74.30	-112	18,390	-0.61%	大賣/鉅額交易
2022/12/02	4.1	74.66	6.3	74.55	74.50	-2.2	18,584	-0.01%
2022/12/01	14.3	76.09	20	76.85	75.30	-5.7	18,774	-0.03%
2022/11/30	16	76.01	26	75.44	76.10	-10	18,698	-0.05%
2022/11/29	19.1	74.69	6	72.50	74.70	13.1	18,769	0.07%
2022/11/28	1	72.90	1	74.50	72.90	0	18,998	0.00%
2022/11/25	58	76.10	16	75.34	74.90	42	18,973	0.22%
2022/11/24	8.3	74.89	16	73.65	75.40	-7.7	19,000	-0.04%
2022/11/23	18	71.22	8.5	70.18	71.10	9.5	18,785	0.05%
2022/11/22	4	69.25	3	69.10	69.10	1	18,934	0.01%
2022/11/21	5	69.92	3	72.20	69.50	2	18,878	0.01%
2022/11/18	12	72.12	5	74.30	71.80	7	18,843	0.04%
2022/11/17	10	74.65	5.2	75.33	74.20	4.8	18,944	0.03%
2022/11/16	24	74.70	9	74.71	75.30	15	18,910	0.08%
2022/11/15	9	74.60	9	74.79	74.60	0	18,998	0.00%
2022/11/14	44	74.28	15	74.07	74.10	29	18,805	0.15%
2022/11/11	80.3	73.90	48	74.81	73.50	32.3	18,698	0.17%
2022/11/10	48	73.56	50	73.23	74.40	-2	18,395	-0.01%
2022/11/09	15	71.96	16	71.79	72.00	-1	18,244	-0.01%
2022/11/08	22	70.61	34	71.85	70.40	-12	18,282	-0.07%
2022/11/07	12	70.00	17	68.40	70.00	-5	18,009	-0.03%
2022/11/04	15	66.41	15	65.88	66.60	0	17,759	0.00%
2022/11/03	24	65.21	10	65.81	65.80	14	17,605	0.08%
2022/11/02	27	67.24	34.5	67.25	66.50	-7.5	17,748	-0.04%
2022/11/01	18	66.13	7	68.00	66.00	11	17,590	0.06%
2022/10/31	16	67.73	16	67.96	67.70	0	17,596	0.00%
2022/10/28	6.1	68.82	6	69.75	68.50	0.1	17,585	0.00%
2022/10/27	10	70.50	19	69.33	70.50	-9	17,529	-0.05%
2022/10/26	26	67.66	27	67.83	69.20	-1	17,483	-0.01%
2022/10/25	20	68.45	14	68.75	67.70	6	17,395	0.03%
2022/10/24	6	68.93	11	69.53	68.50	-5	17,586	-0.03%
2022/10/21	11	66.64	14	66.90	66.50	-3	17,570	-0.02%
2022/10/20	68	64.13	6	66.90	66.90	62	17,578	0.35%
2022/10/19	15	68.00	18	67.82	67.90	-3	17,706	-0.02%
2022/10/18	16	66.99	70	66.12	67.00	-54	17,674	-0.31%
2022/10/17	5	65.14	7	63.88	64.90	-2	17,705	-0.01%
2022/10/14	16.6	69.26	15	68.99	68.80	1.5	17,512	0.01%
2022/10/13	6.2	65.97	6	68.08	65.40	0.2	17,873	0.00%
2022/10/12	29.3	68.43	26	69.65	68.30	3.3	18,252	0.02%
2022/10/11	10	72.00	10	72.27	72.20	0	18,103	0.00%
2022/10/07	163	74.38	173	73.69	73.20	-10	17,998	-0.06%	大買/大賣/
2022/10/06	125	72.20	117	73.01	73.60	8	18,048	0.04%	大買/大賣/
2022/10/05	39	73.66	141.3	73.14	72.90	-102.3	18,103	-0.57%	大賣/鉅額交易
2022/10/04	119	71.75	21	72.36	71.60	98	18,225	0.54%	大買/
2022/10/03	49	68.38	52	68.91	70.30	-3	18,110	-0.02%
2022/09/30	50.5	65.54	21	65.23	66.80	29.5	17,994	0.16%
2022/09/29	58	66.62	73	67.34	66.50	-15	17,966	-0.08%
2022/09/28	64	66.02	24	67.62	65.70	40	17,990	0.22%
2022/09/27	26	71.07	30.8	70.94	71.00	-4.8	18,355	-0.03%
2022/09/26	15.2	72.19	17	70.48	69.40	-1.8	18,480	-0.01%
2022/09/23	10	75.02	22	75.36	74.90	-12	18,620	-0.06%
2022/09/22	37	75.81	16	75.34	74.70	21	18,861	0.11%
2022/09/21	38	77.34	62	77.46	78.30	-24	19,104	-0.13%
2022/09/20	11	75.35	18.3	75.49	75.10	-7.3	19,163	-0.04%
2022/09/19	523	77.37	25	77.96	74.10	498	19,630	2.54%	大買/鉅額交易
2022/09/16	20.1	79.54	34	79.54	80.70	-13.9	19,925	-0.07%
2022/09/15	30.1	80.67	33.1	80.15	80.70	-3	20,286	-0.01%
2022/09/14	35	75.61	35.2	76.49	79.10	-0.2	20,546	0.00%
2022/09/13	23	77.91	29.2	78.10	77.70	-6.2	20,614	-0.03%
2022/09/12	71.2	77.18	84.1	76.63	76.90	-13	20,925	-0.06%
2022/09/08	14	73.94	15	74.73	74.10	-1	20,836	0.00%
2022/09/07	13.1	74.89	72	74.27	74.50	-58.9	20,908	-0.28%
2022/09/06	16	76.98	16	77.41	76.80	0	20,750	0.00%
2022/09/05	40.1	77.02	82.7	77.90	76.20	-42.6	20,692	-0.21%
2022/09/02	34.9	80.31	28.2	78.34	78.00	6.8	20,581	0.03%
2022/09/01	24.2	84.84	21	84.03	83.70	3.2	20,346	0.02%
2022/08/31	7	85.21	25.2	86.01	86.80	-18.2	20,415	-0.09%
2022/08/30	6	86.62	2	86.10	86.10	4	20,129	0.02%
2022/08/29	21.2	87.02	23	86.83	86.30	-1.8	20,111	-0.01%
2022/08/26	8	93.21	9	93.32	93.10	-1	20,046	0.00%
2022/08/25	11.1	92.53	8	92.91	92.80	3.1	20,010	0.02%
2022/08/24	14.7	92.57	6	91.57	91.30	8.7	20,068	0.04%
2022/08/23	6.1	94.93	3	94.73	94.60	3.1	20,090	0.02%
2022/08/22	23.1	96.20	1.5	95.40	95.10	21.6	20,154	0.11%
2022/08/19	0	0.00	80	102.12	100.50	-80	20,021	-0.40%
2022/08/18	0.1	101.42	129	101.08	101.00	-128.9	20,220	-0.64%	大賣/鉅額交易
2022/08/17	153	101.46	0	0.00	101.50	153	20,697	0.74%	大買/鉅額交易
2022/08/16	5	100.06	1	100.00	99.90	4	21,251	0.02%
2022/08/15	28.3	101.45	21	101.02	101.50	7.3	21,871	0.03%
2022/08/12	0	0.00	75	104.00	104.50	-75	21,770	-0.34%
2022/08/11	41	103.73	40	103.86	103.00	1	21,901	0.00%
2022/08/10	18.1	104.67	16	105.41	103.00	2.1	21,885	0.01%
2022/08/09	34	104.99	18	105.56	105.00	16	21,937	0.07%
2022/08/08	11	107.50	10	106.40	107.50	1	21,826	0.00%
2022/08/05	13	107.23	48	106.25	107.50	-35	21,846	-0.16%
2022/08/04	22	103.82	22	104.09	104.00	0	21,921	0.00%
2022/08/03	7	104.50	7	105.50	104.50	0	21,955	0.00%
2022/08/02	3	104.83	0	0.00	105.00	3	22,088	0.01%
2022/08/01	25	106.72	14	106.64	107.50	11	22,109	0.05%
2022/07/29	37	106.39	45	106.10	107.00	-8	22,202	-0.04%
2022/07/28	22	102.23	22	103.20	102.00	0	22,118	0.00%
2022/07/27	21	103.62	28	102.96	104.50	-7	22,091	-0.03%
2022/07/26	44.1	100.64	40	101.30	100.50	4.1	22,099	0.02%
2022/07/25	9	104.17	8	105.81	104.00	1	21,952	0.00%
2022/07/22	8	106.69	6	106.67	106.50	2	21,993	0.01%
2022/07/21	23	105.78	68	105.38	105.50	-45	22,013	-0.20%
2022/07/20	35.2	107.15	504.5	105.51	103.50	-469.3	21,989	-2.13%	大賣/鉅額交易
2022/07/19	72	129.95	53.1	130.65	131.00	18.9	21,598	0.09%
2022/07/18	79.1	119.50	12.1	119.75	121.00	67	21,147	0.32%
2022/07/15	10	117.50	0	0.00	117.00	10	21,144	0.05%
2022/07/14	5	113.50	6	114.33	118.50	-1	21,219	0.00%
2022/07/13	8	113.81	8	116.81	113.50	0	21,063	0.00%
2022/07/12	44	112.52	34	112.57	112.00	10	20,966	0.05%
2022/07/11	28	118.63	6	121.50	120.50	22	20,719	0.11%
2022/07/08	8	120.38	30	119.10	120.50	-22	20,675	-0.11%
2022/07/07	59	115.58	64	115.93	116.50	-5	20,505	-0.02%
2022/07/06	11	113.73	11	113.91	113.50	0	20,500	0.00%
2022/07/05	33	116.26	28	115.80	116.00	5	20,405	0.02%
2022/07/04	1	113.00	3	114.67	115.50	-2	19,948	-0.01%
2022/07/01	50	113.96	57	114.64	111.00	-7	19,836	-0.04%
2022/06/30	32	117.98	37.1	118.08	119.00	-5.1	19,480	-0.03%
2022/06/29	34	122.69	12	121.00	120.00	22	19,155	0.12%
2022/06/28	52	125.58	72	124.97	128.00	-20	18,787	-0.11%
2022/06/27	41.2	127.76	13.7	122.10	128.00	27.6	18,412	0.15%
2022/06/24	79	115.97	29.1	117.41	116.50	50	17,937	0.28%
2022/06/23	36.4	113.57	24	114.77	110.50	12.4	17,617	0.07%
2022/06/22	44	118.25	53	120.05	120.00	-9	17,276	-0.05%
2022/06/21	24	120.77	34	122.15	123.50	-10	16,758	-0.06%
2022/06/20	41.6	124.93	46	121.01	119.50	-4.4	16,534	-0.03%
2022/06/17	7.1	130.39	11	131.36	131.00	-3.9	16,156	-0.02%
2022/06/16	67.4	138.82	97	131.63	131.00	-29.6	15,984	-0.19%
2022/06/15	25	141.92	1	142.00	140.50	24	16,030	0.15%
2022/06/14	7	142.00	6.1	142.84	143.00	0.9	16,380	0.01%
2022/06/13	13.2	144.44	12	143.25	143.00	1.2	17,312	0.01%
2022/06/10	238.1	150.21	1	152.50	150.00	237.1	17,735	1.34%	大買/鉅額交易
2022/06/09	17.2	156.90	0	0.00	155.00	17.2	17,977	0.10%
2022/06/08	1	161.50	18	161.28	161.50	-17	18,124	-0.09%
2022/06/07	6	157.75	0	0.00	159.00	6	18,565	0.03%
2022/06/06	13	160.12	18	160.42	158.50	-5	19,086	-0.03%
2022/06/02	5	158.10	9	159.28	158.50	-4	19,672	-0.02%
2022/06/01	9	160.11	13	159.65	159.50	-4	20,734	-0.02%
2022/05/31	14	157.14	12	159.50	157.00	2	22,047	0.01%
2022/05/30	14	158.93	19	160.42	158.50	-5	22,405	-0.02%
2022/05/27	12.3	159.44	19	158.92	160.50	-6.7	22,706	-0.03%
2022/05/26	22.1	158.45	18	160.81	156.50	4.1	23,032	0.02%
2022/05/25	99	162.91	85.3	161.59	160.50	13.7	23,196	0.06%
2022/05/24	77	163.87	222	164.61	161.50	-145	23,415	-0.62%	大賣/鉅額交易
2022/05/23	156	162.73	69.1	159.70	163.50	87	23,452	0.37%	大買/
2022/05/20	9	148.44	16.7	147.56	149.00	-7.7	23,616	-0.03%
2022/05/19	31	142.05	31	143.27	146.00	0	24,528	0.00%
2022/05/18	39	145.23	38	145.55	147.50	1	25,491	0.00%
2022/05/17	46.3	146.25	34.1	145.02	143.00	12.2	26,034	0.05%
2022/05/16	21	149.55	27	151.09	148.00	-6	26,380	-0.02%
2022/05/13	3	153.50	8	152.56	153.50	-5	26,755	-0.02%
2022/05/12	2.1	153.02	4	149.88	148.50	-1.9	27,852	-0.01%
2022/05/11	14	151.14	16	151.84	151.50	-2	28,048	-0.01%
2022/05/10	13	149.92	17.1	151.24	151.50	-4.1	28,426	-0.01%
2022/05/09	25.1	150.04	23	150.26	148.00	2.1	28,842	0.01%
2022/05/06	22.1	148.91	20	149.85	151.50	2.1	29,843	0.01%
2022/05/05	34	150.75	51.1	151.91	153.00	-17.1	29,960	-0.06%
2022/05/04	16	148.66	15	149.23	148.50	1	29,923	0.00%
2022/05/03	14	143.25	12	144.58	146.00	2	30,123	0.01%
2022/04/29	9	145.67	12.1	144.44	146.00	-3.1	30,426	-0.01%
2022/04/28	96.5	145.65	92	143.56	142.00	4.5	30,615	0.01%
2022/04/27	45.3	139.94	56.6	142.12	144.00	-11.3	30,648	-0.04%
2022/04/26	8	147.63	123	148.50	145.00	-115	30,761	-0.37%	大賣/鉅額交易
2022/04/25	18.1	149.72	6.1	148.69	148.00	12	30,860	0.04%
2022/04/22	15.3	155.67	6	156.92	156.00	9.3	30,890	0.03%
2022/04/21	2	157.50	7.1	158.70	157.50	-5.1	31,098	-0.02%
2022/04/20	10	156.10	10	157.80	155.50	0	31,348	0.00%
2022/04/19	2	156.00	9	155.00	156.00	-7	31,482	-0.02%
2022/04/18	35.1	152.40	29	151.03	151.00	6.1	31,728	0.02%
2022/04/15	37	153.78	34	155.24	155.00	3	32,036	0.01%
2022/04/14	33.1	155.84	27	157.19	154.50	6.1	32,163	0.02%
2022/04/13	17.1	157.33	19	156.11	158.00	-1.9	32,253	-0.01%
2022/04/12	16	149.47	4	150.88	153.00	12	32,311	0.04%
2022/04/11	12	153.67	8	154.38	151.50	4	32,351	0.01%
2022/04/08	19.1	153.94	36	154.25	154.00	-16.9	32,947	-0.05%
2022/04/07	34.5	151.82	16	151.31	149.50	18.5	33,063	0.06%
2022/04/06	16.2	155.68	8	155.94	156.00	8.2	33,093	0.02%
2022/04/01	156	159.79	38.1	157.78	160.00	117.9	33,478	0.35%	大買/鉅額交易
2022/03/31	32.1	158.34	31.3	158.47	158.50	0.8	33,528	0.00%
2022/03/30	29	156.10	31.1	156.10	160.00	-2.1	33,688	-0.01%
2022/03/29	8.1	154.83	7.1	157.02	154.50	1	33,769	0.00%
2022/03/28	4	153.88	26	155.83	156.00	-22	34,092	-0.06%
2022/03/25	35.4	155.67	17	156.29	153.50	18.4	34,467	0.05%
2022/03/24	7	161.21	7	160.43	160.00	0	34,857	0.00%
2022/03/23	2	164.00	2	165.25	163.00	0	35,566	0.00%
2022/03/22	9.1	164.72	5	164.90	162.50	4.1	36,222	0.01%
2022/03/21	2	164.50	6	163.92	163.00	-4	37,126	-0.01%
2022/03/18	45	163.30	29	162.72	163.00	16	38,261	0.04%
2022/03/17	5	165.10	4.1	163.78	168.00	0.9	38,841	0.00%
2022/03/16	70.9	167.27	45	162.30	161.50	25.9	39,919	0.06%
2022/03/15	106.2	179.88	89	179.43	172.50	17.2	39,944	0.04%	大買/
2022/03/14	28	180.71	50	179.17	182.00	-22	41,030	-0.05%
2022/03/11	6	175.17	5	174.90	175.00	1	42,473	0.00%
2022/03/10	13	177.81	9	179.94	176.50	4	43,249	0.01%
2022/03/09	51	174.34	30	173.38	174.00	21	43,857	0.05%
2022/03/08	182.1	175.41	193.1	172.88	170.50	-11.1	44,460	-0.02%	大買/大賣/
2022/03/07	107.2	189.00	112.6	188.14	180.00	-5.4	43,865	-0.01%	大買/大賣/
2022/03/04	131.3	198.41	116	196.34	192.00	15.3	43,042	0.04%	大買/大賣/
2022/03/03	34.3	194.07	38	193.80	192.00	-3.7	41,921	-0.01%
2022/03/02	37	192.03	26	191.87	190.50	11	41,774	0.03%
2022/03/01	15.2	191.48	23.1	192.12	193.00	-8	41,636	-0.02%
2022/02/25	11	186.73	11	188.27	187.00	0	41,391	0.00%
2022/02/24	42.2	186.49	22	185.05	182.00	20.2	41,218	0.05%
2022/02/23	30.6	188.70	44	188.77	190.00	-13.4	40,843	-0.03%
2022/02/22	93.3	183.65	164	183.20	181.50	-70.8	40,488	-0.17%	大賣/
2022/02/21	88.6	197.53	18	197.42	195.00	70.6	39,762	0.18%
2022/02/18	112	191.38	72	192.90	194.50	40	39,031	0.10%	大買/
2022/02/17	49.1	184.41	28	185.32	183.00	21.1	38,225	0.06%
2022/02/16	10	183.70	12	183.50	183.50	-2	37,912	-0.01%
2022/02/15	30	180.37	57	180.41	178.50	-27	38,206	-0.07%
2022/02/14	163.1	180.18	162	179.03	180.00	1.1	38,783	0.00%	大買/大賣/
2022/02/11	29.1	174.10	28	174.05	172.00	1.1	38,390	0.00%
2022/02/10	36	173.19	72	174.09	175.50	-36	39,037	-0.09%
2022/02/09	100	174.73	102	173.53	173.50	-2	39,741	-0.01%	大賣/
2022/02/08	105	171.22	104	169.27	172.00	1	39,830	0.00%	大買/大賣/
2022/02/07	33.8	160.68	9.2	157.58	162.00	24.6	39,996	0.06%
2022/01/26	8.1	148.83	10	147.45	147.50	-1.9	41,239	0.00%
2022/01/25	52.2	149.22	40	146.84	145.50	12.2	41,581	0.03%
2022/01/24	5.1	148.44	24	151.50	153.00	-18.9	41,813	-0.05%
2022/01/21	43.2	155.55	33	152.58	151.50	10.2	42,137	0.02%
2022/01/20	10	160.90	8	161.56	161.00	2	42,290	0.00%
2022/01/19	14	161.21	5	162.40	161.50	9	42,524	0.02%
2022/01/18	7	166.36	6	167.82	166.00	1	42,715	0.00%
2022/01/17	40.1	168.62	32	166.89	166.00	8.1	43,550	0.02%
2022/01/14	10	168.95	8	168.75	173.50	2	44,029	0.00%
2022/01/13	19.1	172.75	6	176.08	168.50	13.1	44,460	0.03%
2022/01/12	38.1	178.82	27.4	176.51	176.00	10.7	44,725	0.02%
2022/01/11	11	179.27	18	179.97	181.50	-7	45,521	-0.02%
2022/01/10	6	183.25	14	183.96	179.50	-8	46,605	-0.02%
2022/01/07	5.1	188.95	22.1	188.00	187.50	-17	47,315	-0.04%
2022/01/06	11	190.32	8	191.81	191.00	3	48,866	0.01%
2022/01/05	20	191.20	17	190.82	191.00	3	49,726	0.01%
2022/01/04	53.1	186.94	48.1	187.32	191.50	5	50,499	0.01%
2022/01/03	57.2	190.87	54	188.30	187.50	3.2	51,296	0.01%
2021/12/30	24.1	199.70	25	199.24	198.50	-0.9	51,827	0.00%
2021/12/29	5.1	201.78	3.7	200.93	201.00	1.4	52,778	0.00%
2021/12/28	18.2	203.02	17	202.24	200.50	1.2	54,654	0.00%
2021/12/27	20	198.65	15	199.97	199.00	5	55,451	0.01%
2021/12/24	8.1	200.63	7	200.86	199.00	1.1	56,326	0.00%
2021/12/23	11	203.04	15.2	203.13	200.00	-4.2	56,322	-0.01%
2021/12/22	34.3	204.07	33	204.47	204.00	1.3	56,540	0.00%
2021/12/21	25	199.70	26	200.92	207.00	-1	56,543	0.00%
2021/12/20	71	198.51	63.1	199.80	199.00	7.9	56,620	0.01%
2021/12/17	60	201.83	68	201.12	200.00	-8	56,644	-0.01%
2021/12/16	27	198.19	19	199.92	196.50	8	56,315	0.01%
2021/12/15	76	192.95	73	194.11	199.00	3	56,196	0.01%
2021/12/14	89.5	196.72	104	194.84	189.50	-14.5	56,156	-0.03%	大賣/
2021/12/13	58.1	207.74	91.3	207.90	201.50	-33.2	55,319	-0.06%
2021/12/10	81.2	204.76	90.5	205.34	210.50	-9.3	55,553	-0.02%
2021/12/09	79	200.70	57.1	199.28	208.00	21.9	54,894	0.04%
2021/12/08	72.1	197.90	56.3	197.89	197.00	15.8	54,715	0.03%
2021/12/07	148.1	184.28	139.6	183.88	191.00	8.5	54,241	0.02%	大買/大賣/
2021/12/06	54	173.06	96.3	174.44	176.50	-42.3	53,587	-0.08%
2021/12/03	143	169.64	199	169.44	164.50	-56	53,625	-0.10%	大買/大賣/
2021/12/02	115.5	168.10	77.2	165.93	169.50	38.3	53,692	0.07%	大買/
2021/12/01	21	154.52	8	155.13	154.50	13	53,099	0.02%
2021/11/30	15	155.60	21.2	156.24	156.50	-6.2	53,553	-0.01%
2021/11/29	30	152.82	27	151.80	153.00	3	54,150	0.01%
2021/11/26	52.1	156.80	45.1	153.55	152.00	7	55,260	0.01%
2021/11/25	7	157.36	19	157.24	157.50	-12	55,943	-0.02%
2021/11/24	7.1	154.07	1	155.50	154.00	6.1	56,530	0.01%
2021/11/23	27.2	154.74	25	155.12	154.00	2.2	58,328	0.00%
2021/11/22	44	156.25	37	157.28	154.50	7	60,206	0.01%
2021/11/19	30	158.83	30	156.72	156.00	0	61,871	0.00%
2021/11/18	19	160.50	17	161.85	160.50	2	64,140	0.00%
2021/11/17	35	159.74	15	158.20	158.50	20	66,010	0.03%
2021/11/16	29	159.28	42	160.02	161.00	-13	67,378	-0.02%
2021/11/15	65	162.35	64	160.53	157.00	1	69,856	0.00%
2021/11/12	63.1	159.53	54	160.41	159.00	9.1	71,211	0.01%
2021/11/11	58.1	170.24	31	171.34	159.50	27.1	71,484	0.04%
2021/11/10	77	184.73	67	186.37	177.00	10	72,107	0.01%
2021/11/09	76	186.47	56	188.03	183.50	20	73,224	0.03%
2021/11/08	116	183.22	111.3	182.74	190.00	4.7	73,787	0.01%	大買/大賣/
2021/11/05	51	173.79	53.6	175.51	178.00	-2.6	74,735	0.00%
2021/11/04	93	177.84	162.4	178.63	174.50	-69.4	76,083	-0.09%	大賣/
2021/11/03	117.1	172.30	49.2	169.72	171.50	68	76,323	0.09%	大買/
2021/11/02	21	161.28	42.1	162.53	161.00	-21.1	76,868	-0.03%
2021/11/01	35.7	161.78	18.2	162.70	158.50	17.5	77,612	0.02%
2021/10/29	24	158.60	20.2	159.87	160.00	3.8	78,267	0.00%
2021/10/28	72.1	155.06	74.1	157.21	153.50	-1.9	79,584	0.00%
2021/10/27	56.1	153.71	56	155.30	153.00	0.1	82,036	0.00%
2021/10/26	46	157.37	49	158.82	157.00	-3	84,992	0.00%
2021/10/25	49	155.45	74.7	156.27	157.50	-25.7	87,571	-0.03%
2021/10/22	60.1	155.72	38	155.96	152.50	22.1	90,066	0.02%
2021/10/21	45	161.57	43	162.05	159.00	2	91,770	0.00%
2021/10/20	63.1	161.77	72.1	160.72	159.50	-9	92,550	-0.01%
2021/10/19	47	161.93	46	160.59	158.00	1	94,278	0.00%
2021/10/18	121.1	153.09	136.1	152.82	160.00	-15	96,471	-0.02%	大買/大賣/
2021/10/15	40	162.01	39	161.82	161.00	1	97,931	0.00%
2021/10/14	109	160.12	102.1	160.82	164.50	6.9	98,982	0.01%	大買/大賣/
2021/10/13	57.1	157.13	53	158.44	155.00	4.1	99,248	0.00%
2021/10/12	114.1	159.86	111	158.99	153.50	3.1	101,711	0.00%	大買/大賣/
2021/10/08	78	168.10	74	169.09	169.50	4	102,911	0.00%
2021/10/07	58.1	171.88	81	170.20	171.50	-22.9	105,121	-0.02%
2021/10/06	95.1	166.93	85	166.75	161.50	10.1	106,167	0.01%
2021/10/05	187.1	164.17	204.1	165.25	173.00	-17.1	107,309	-0.02%	大買/大賣/
2021/10/04	81.4	172.22	128.4	179.35	165.50	-47.1	108,342	-0.04%	大賣/
2021/10/01	109.8	192.20	136	186.41	183.50	-26.2	110,613	-0.02%	大買/大賣/
2021/09/30	99	202.65	102	201.74	203.50	-3	112,158	0.00%	大賣/
2021/09/29	34.1	200.72	36	201.76	200.50	-1.9	113,993	0.00%
2021/09/28	56.1	201.98	51.1	203.08	203.50	5.1	115,755	0.00%
2021/09/27	86	214.60	72	215.26	208.00	14	117,732	0.01%
2021/09/24	144	215.29	136.1	214.41	215.00	7.9	121,860	0.01%	大買/大賣/
2021/09/23	91	208.79	95.1	208.98	207.50	-4	123,853	0.00%
2021/09/22	42.1	203.95	36	203.81	203.00	6.1	127,961	0.00%
2021/09/17	48	208.57	55.1	206.47	210.00	-7.1	129,019	-0.01%
2021/09/16	78	202.50	72	203.72	200.50	6	131,239	0.00%
2021/09/15	87.1	201.89	91.1	199.68	205.00	-4	132,972	0.00%
2021/09/14	393.1	211.62	167	206.92	201.50	226.1	136,191	0.17%	大買/大賣/鉅額交易
2021/09/13	154.2	213.10	127	214.08	210.00	27.2	138,442	0.02%	大買/大賣/
2021/09/10	113.1	210.70	121	210.96	211.50	-7.9	139,336	-0.01%	大買/大賣/
2021/09/09	111	209.59	300	210.48	207.50	-189	140,530	-0.13%	大買/大賣/鉅額交易
2021/09/08	160	212.00	146.1	213.23	213.00	14	141,059	0.01%	大買/大賣/
2021/09/07	81.1	203.75	103.1	205.27	209.50	-22	141,359	-0.02%	大賣/
2021/09/06	77	218.60	121.1	219.54	211.00	-44.1	140,707	-0.03%	大賣/
2021/09/03	72.5	233.29	70	231.99	222.00	2.5	140,444	0.00%
2021/09/02	55	238.14	57.1	238.84	235.50	-2.1	139,951	0.00%
2021/09/01	134.3	242.54	101	239.65	235.00	33.3	139,269	0.02%	大買/大賣/
2021/08/31	86.9	247.67	181	249.89	248.00	-94.1	138,045	-0.07%	大賣/
2021/08/30	159	255.01	142	255.40	249.00	17	137,102	0.01%	大買/大賣/
2021/08/27	157	254.37	172.1	256.41	252.00	-15.1	136,378	-0.01%	大買/大賣/
2021/08/26	687.3	252.81	671	259.64	258.00	16.3	134,570	0.01%	大買/大賣/
2021/08/25	161	251.17	180.3	251.19	262.00	-19.3	132,823	-0.01%	大買/大賣/
2021/08/24	248	249.03	233	250.06	244.00	15	131,087	0.01%	大買/大賣/
2021/08/23	1,118.7	246.85	154.9	243.21	248.00	963.8	129,142	0.75%	大買/大賣/鉅額交易
2021/08/20	151	218.30	154	218.23	225.50	-3	129,352	0.00%	大買/大賣/
2021/08/19	259.1	223.73	236.1	224.66	213.00	23	130,804	0.02%	大買/大賣/
2021/08/18	102	213.10	148	215.70	226.00	-46	129,864	-0.04%	大買/大賣/
2021/08/17	701	210.14	693	215.01	205.50	8	130,875	0.01%	大買/大賣/
2021/08/16	132	213.37	120	214.00	215.00	12	131,847	0.01%	大買/大賣/
2021/08/13	226.1	226.45	1,185.2	227.03	215.00	-959.1	131,260	-0.73%	大買/大賣/鉅額交易
2021/08/12	160	221.03	150	221.80	230.00	10	131,665	0.01%	大買/大賣/
2021/08/11	282.1	219.43	313	219.51	217.00	-31	131,247	-0.02%	大買/大賣/
2021/08/10	216.1	231.54	270.1	231.20	225.00	-53.9	129,537	-0.04%	大買/大賣/
2021/08/09	178.2	235.34	189.1	234.45	229.00	-10.9	128,839	-0.01%	大買/大賣/
2021/08/06	285	235.10	266.1	231.34	231.00	18.9	128,536	0.01%	大買/大賣/
2021/08/05	112.2	226.21	116	226.34	221.00	-3.8	127,154	0.00%	大買/大賣/
2021/08/04	120.2	234.14	123.1	233.97	233.00	-2.9	126,543	0.00%	大買/大賣/
2021/08/03	250.1	232.22	239	232.23	229.00	11.1	126,639	0.01%	大買/大賣/
2021/08/02	355	222.01	345.4	221.86	232.00	9.6	125,565	0.01%	大買/大賣/
2021/07/30	572.1	246.86	491.2	247.76	223.50	80.9	123,176	0.07%	大買/大賣/
2021/07/29	302.1	239.92	254.5	236.75	248.00	47.5	120,666	0.04%	大買/大賣/
2021/07/28	632.1	208.05	615.3	208.01	225.50	16.8	118,502	0.01%	大買/大賣/
2021/07/27	1,449.1	204.67	1,379.5	205.38	205.00	69.6	116,098	0.06%	大買/大賣/
2021/07/26	186.3	230.62	230.1	230.23	216.50	-43.8	115,006	-0.04%	大買/大賣/
2021/07/23	328.1	243.98	254.3	244.23	240.00	73.8	113,819	0.06%	大買/大賣/
2021/07/22	481.4	229.66	504.3	231.32	240.00	-22.9	112,099	-0.02%	大買/大賣/
2021/07/21	375.3	254.68	524.1	254.26	238.50	-148.8	109,689	-0.14%	大買/大賣/鉅額交易
2021/07/20	237.4	272.37	270	271.00	260.50	-32.6	107,231	-0.03%	大買/大賣/
2021/07/19	188	289.44	180	290.66	286.00	8	105,706	0.01%	大買/大賣/
2021/07/16	235	292.05	271.2	290.69	286.00	-36.2	105,178	-0.03%	大買/大賣/
2021/07/15	267.2	270.46	177.5	267.57	278.50	89.8	102,364	0.09%	大買/大賣/
2021/07/14	312.5	251.90	285.1	254.99	253.50	27.4	101,196	0.03%	大買/大賣/
2021/07/13	206.6	275.52	245	274.14	258.50	-38.4	98,531	-0.04%	大買/大賣/
2021/07/12	103.1	288.39	121	291.14	287.00	-18	96,744	-0.02%	大買/大賣/
2021/07/09	245.9	292.35	220.1	292.98	275.00	25.8	94,700	0.03%	大買/大賣/
2021/07/08	403	275.75	455.4	275.75	304.00	-52.4	92,400	-0.06%	大買/大賣/
2021/07/07	259.1	294.45	336	295.12	276.50	-76.9	89,534	-0.09%	大買/大賣/
2021/07/06	288.2	308.51	247.1	305.52	296.00	41.1	87,537	0.05%	大買/大賣/
2021/07/05	196.9	312.61	218	309.39	302.00	-21.1	85,714	-0.02%	大買/大賣/
2021/07/02	341.6	331.15	436	330.88	326.50	-94.4	83,762	-0.11%	大買/大賣/
2021/07/01	435.5	338.33	374.8	339.65	336.00	60.7	81,705	0.07%	大買/大賣/
2021/06/30	189.2	307.82	192.2	309.79	321.00	-3	77,304	0.00%	大買/大賣/
2021/06/29	497.2	307.39	433.1	306.91	292.00	64.1	75,146	0.09%	大買/大賣/
2021/06/28	126	292.59	108.6	295.35	300.00	17.4	71,395	0.02%	大買/大賣/
2021/06/25	334.1	264.55	289.2	263.11	273.00	44.9	70,194	0.06%	大買/大賣/
2021/06/24	104.1	238.27	93	238.39	248.50	11.1	67,663	0.02%	大買/
2021/06/23	495.2	241.77	493.3	243.55	226.00	1.9	65,883	0.00%	大買/大賣/
2021/06/22	375.6	266.11	390	264.74	251.00	-14.4	61,674	-0.02%	大買/大賣/
2021/06/21	82	244.10	80	245.86	249.00	2	58,851	0.00%
2021/06/18	259	216.42	270	220.34	226.50	-11	58,156	-0.02%	大買/大賣/
2021/06/17	174.5	203.96	147.1	202.09	206.00	27.4	56,643	0.05%	大買/大賣/
2021/06/16	159.1	206.98	123	205.52	205.50	36.1	55,154	0.07%	大買/大賣/
2021/06/15	4	187.38	15	186.63	191.50	-11	53,839	-0.02%
2021/06/11	120	169.90	67	172.80	174.50	53	53,432	0.10%	大買/
2021/06/10	14	151.79	43	152.73	159.00	-29	53,228	-0.05%
2021/06/09	26	160.35	17	160.09	160.00	9	53,324	0.02%
2021/06/08	54	160.46	14	163.18	165.00	40	53,404	0.07%
2021/06/07	20	152.43	20	149.05	153.00	0	53,464	0.00%
2021/06/04	8	155.88	40	155.81	155.50	-32	53,521	-0.06%
2021/06/03	36	164.61	18	162.81	161.00	18	53,592	0.03%
2021/06/02	69	165.58	71.3	166.81	160.00	-2.3	53,515	0.00%
2021/06/01	79	147.49	85	148.89	159.50	-6	53,205	-0.01%
2021/05/31	127.3	151.92	123	152.09	145.00	4.3	53,006	0.01%	大買/大賣/
2021/05/28	151	148.39	122	150.09	154.50	29	52,533	0.06%	大買/大賣/
2021/05/27	176	137.54	172	138.58	140.50	4	50,723	0.01%	大買/大賣/
2021/05/26	79	121.88	92	122.06	128.00	-13	47,866	-0.03%
2021/05/25	308	119.94	291	118.94	116.50	17	46,237	0.04%	大買/大賣/
2021/05/24	131.5	120.56	139.3	121.59	125.00	-7.8	43,825	-0.02%	大買/大賣/
2021/05/21	32	111.55	22.5	113.78	114.00	9.5	42,234	0.02%
2021/05/20	231	98.33	288.1	99.57	104.00	-57.1	41,724	-0.14%	大買/大賣/
2021/05/19	172	92.75	141	92.37	94.60	31	39,609	0.08%	大買/大賣/
2021/05/18	125	85.61	129	84.55	86.00	-4	39,042	-0.01%	大買/大賣/
2021/05/17	133	78.16	241	79.06	78.20	-108	38,911	-0.28%	大買/大賣/鉅額交易
2021/05/14	277	79.55	293	78.85	81.60	-16	37,764	-0.04%	大買/大賣/
2021/05/13	79.1	82.18	73	81.72	80.10	6.1	36,679	0.02%
2021/05/12	35	91.53	22	93.93	88.90	13	36,346	0.04%
2021/05/11	160	101.36	130.9	101.56	98.70	29.1	36,361	0.08%	大買/大賣/
2021/05/10	174	99.23	185	99.15	101.50	-11	35,317	-0.03%	大買/大賣/
2021/05/07	135	90.71	142	90.14	92.30	-7	34,558	-0.02%	大買/大賣/
2021/05/06	59	92.69	62	90.60	89.90	-3	34,312	-0.01%
2021/05/05	59	91.94	32	92.10	92.50	27	33,721	0.08%
2021/05/04	55.2	95.64	104	97.32	91.40	-48.8	33,189	-0.15%	大賣/
2021/05/03	73	100.18	112	101.33	101.50	-39	32,428	-0.12%	大賣/
2021/04/29	81	93.56	83	93.21	94.70	-2	31,563	-0.01%
2021/04/28	110	96.37	28	95.16	92.50	82	31,936	0.26%	大買/
2021/04/27	16	92.66	19	92.32	91.20	-3	31,941	-0.01%
2021/04/26	1	87.80	5	88.36	90.20	-4	31,963	-0.01%
2021/04/23	31	84.17	15	85.15	82.00	16	32,715	0.05%
2021/04/22	200	94.43	153	94.68	85.80	47	32,945	0.14%	大買/大賣/
2021/04/21	78	87.51	121	86.55	89.60	-43	32,068	-0.13%	大賣/
2021/04/20	141.6	80.87	127	81.24	81.50	14.6	31,928	0.05%	大買/大賣/
2021/04/19	10	78.60	23.3	79.39	80.60	-13.3	32,264	-0.04%
2021/04/16	16	70.19	30	69.77	73.30	-14	32,430	-0.04%
2021/04/15	29	66.27	29	66.21	66.70	0	32,892	0.00%
2021/04/14	60	64.61	61	63.80	65.30	-1	34,186	0.00%
2021/04/13	45	64.68	92	64.10	64.30	-47	34,459	-0.14%
2021/04/12	39	63.30	29	63.01	64.00	10	35,159	0.03%
2021/04/09	12	57.89	22	57.65	58.20	-10	36,862	-0.03%
2021/04/08	74	58.66	35	58.68	58.90	39	37,908	0.10%
2021/04/07	39	58.05	48	57.90	58.70	-9	39,236	-0.02%
2021/04/06	80	56.84	66	57.00	57.40	14	42,280	0.03%
2021/04/01	42	56.00	51	56.06	55.90	-9	43,279	-0.02%
2021/03/31	116	56.38	126.8	56.63	55.10	-10.8	44,129	-0.02%	大買/大賣/
2021/03/30	37	54.58	47	55.01	54.60	-10	44,067	-0.02%
2021/03/29	100	55.20	100	54.78	55.40	0	44,720	0.00%
2021/03/26	47	51.81	71	52.21	52.90	-24	46,649	-0.05%
2021/03/25	42	50.54	18	51.55	49.90	24	47,659	0.05%
2021/03/24	29	52.06	37	52.15	52.00	-8	48,732	-0.02%
2021/03/23	111	53.40	63	53.47	51.70	48	48,863	0.10%	大買/
2021/03/22	84	53.78	137	53.88	54.50	-53	48,009	-0.11%	大賣/
2021/03/19	89	49.85	80	49.80	49.55	9	47,755	0.02%
2021/03/18	16	49.98	19	49.78	49.95	-3	48,015	-0.01%
2021/03/17	32	49.20	26	49.15	49.00	6	48,441	0.01%
2021/03/16	4	48.33	11	48.41	48.65	-7	48,956	-0.01%
2021/03/15	23	48.60	23	48.61	48.70	0	49,649	0.00%
2021/03/12	4	48.39	5	47.65	47.40	-1	50,455	0.00%
2021/03/11	24	48.04	18	47.89	47.25	6	50,756	0.01%
2021/03/10	28	47.15	20	47.22	47.00	8	50,926	0.02%
2021/03/09	21	46.28	29	46.67	47.50	-8	51,141	-0.02%
2021/03/08	7	46.28	7	46.82	45.40	0	51,479	0.00%
2021/03/05	22	45.80	28	45.94	45.85	-6	51,890	-0.01%
2021/03/04	25	46.41	16	47.14	46.05	9	52,319	0.02%
2021/03/03	33	46.37	51	46.55	47.30	-18	52,717	-0.03%
2021/03/02	29	47.93	11	48.20	45.50	18	53,775	0.03%
2021/02/26	9	47.37	18	47.74	47.95	-9	54,074	-0.02%
2021/02/25	7	47.30	36.1	47.48	47.30	-29.1	54,060	-0.05%
2021/02/24	21	46.42	25	47.08	46.00	-4	54,183	-0.01%
2021/02/23	42	47.04	31	47.58	46.70	11	54,262	0.02%
2021/02/22	11	47.02	22	47.15	46.75	-11	54,800	-0.02%
2021/02/19	27	44.54	7	44.92	44.50	20	54,951	0.04%
2021/02/18	52	45.59	61	45.53	45.25	-9	55,206	-0.02%
2021/02/17	3	43.15	13	43.60	43.90	-10	54,788	-0.02%
2021/02/05	37	42.75	4	42.79	42.20	33	54,773	0.06%
2021/02/04	8.9	42.68	11	42.96	43.50	-2.1	54,818	0.00%
2021/02/03	23	42.82	9	43.56	42.25	14	55,361	0.03%
2021/02/02	39	43.05	48	43.07	43.50	-9	56,019	-0.02%
2021/02/01	70.2	41.69	19	42.37	41.35	51.2	55,488	0.09%
2021/01/29	62	43.53	12	43.34	42.80	50	55,267	0.09%
2021/01/28	31	44.64	85	44.65	44.75	-54	55,130	-0.10%
2021/01/27	39	45.22	25	45.66	44.55	14	54,963	0.03%
2021/01/26	57	45.63	70.3	46.00	45.60	-13.3	55,058	-0.02%
2021/01/25	30	45.97	50	45.96	45.65	-20	54,998	-0.04%
2021/01/22	57	44.53	63	44.21	44.80	-6	54,629	-0.01%
2021/01/21	16	43.75	34.1	43.75	42.70	-18.1	54,212	-0.03%
2021/01/20	36	42.56	38	42.82	42.10	-2	53,579	0.00%
2021/01/19	107	44.73	60	44.86	43.20	47	52,968	0.09%	大買/
2021/01/18	82	43.23	93	44.01	45.10	-11	52,507	-0.02%
2021/01/15	48	44.99	13	44.34	43.25	35	51,347	0.07%
2021/01/14	22	49.24	28.5	49.32	48.05	-6.5	50,492	-0.01%
2021/01/13	22	48.80	23	49.05	48.00	-1	50,040	0.00%
2021/01/12	169	49.62	174	48.89	49.05	-5	49,715	-0.01%	大買/大賣/
2021/01/11	4	48.74	11.1	49.63	50.40	-7.1	48,278	-0.01%
2021/01/08	56	48.06	62.9	48.11	48.50	-6.9	47,488	-0.01%
2021/01/07	89	47.80	69	47.64	47.35	20	46,536	0.04%
2021/01/06	46	52.57	24	51.96	50.30	22	45,072	0.05%
2021/01/05	105	55.33	133	55.07	54.60	-28	44,340	-0.06%	大買/大賣/
2021/01/04	163	55.27	139.8	55.35	57.10	23.2	43,023	0.05%	大買/大賣/
2020/12/31	41	51.57	18.2	51.87	52.90	22.8	40,875	0.06%
2020/12/30	276	48.86	283	48.87	50.10	-7	39,737	-0.02%	大買/大賣/
2020/12/29	186.1	54.10	231	54.27	49.35	-44.9	38,285	-0.12%	大買/大賣/
2020/12/28	116	51.68	128	52.37	52.80	-12	35,075	-0.03%	大買/大賣/
2020/12/25	94	48.09	54	47.53	48.00	40	33,634	0.12%
2020/12/24	73	46.36	84	45.74	45.25	-11	32,551	-0.03%
2020/12/23	90	44.82	83	43.58	45.45	7	32,156	0.02%
2020/12/22	128	47.51	133	46.76	43.15	-5	31,216	-0.02%	大買/大賣/
2020/12/21	61	44.89	74.3	45.33	47.50	-13.3	28,681	-0.05%
2020/12/18	68.1	43.45	65	43.73	43.20	3.1	27,305	0.01%
2020/12/17	19	41.63	24	41.62	42.35	-5	25,975	-0.02%
2020/12/16	7	40.97	18	40.64	41.00	-11	25,507	-0.04%
2020/12/15	18	41.12	12	40.52	40.00	6	25,254	0.02%
2020/12/14	29	40.71	24	41.01	40.75	5	24,601	0.02%
2020/12/11	38	40.68	7	40.29	38.95	31	24,110	0.13%
2020/12/10	22	41.79	20	42.30	41.40	2	23,548	0.01%
2020/12/09	23	41.44	7	41.70	41.40	16	22,943	0.07%
2020/12/08	22	41.00	20	41.46	40.60	2	22,173	0.01%
2020/12/07	17.1	38.07	19.1	38.59	38.25	-2	21,113	-0.01%
2020/12/04	16	38.39	7	38.34	38.00	9	20,573	0.04%
2020/12/03	12.1	40.48	14	40.40	39.50	-1.9	20,136	-0.01%
2020/12/02	15	40.37	8	40.21	40.00	7	19,824	0.04%
2020/12/01	29	41.67	28.2	41.80	41.10	0.8	19,317	0.00%
2020/11/30	19	43.33	20	43.07	43.70	-1	18,836	-0.01%
2020/11/27	40	41.63	38	41.94	43.00	2	18,393	0.01%
2020/11/26	94.1	41.42	61.2	41.53	40.65	32.9	17,895	0.18%
2020/11/25	64.1	39.31	56	39.41	40.90	8.1	16,799	0.05%
2020/11/24	8	37.55	4	37.35	37.20	4	16,009	0.02%
2020/11/23	17	37.75	17	37.60	37.45	0	15,818	0.00%
2020/11/20	16.1	37.40	7	37.54	36.75	9.1	15,621	0.06%
2020/11/19	30	36.84	60	36.43	37.45	-30	15,539	-0.19%
2020/11/18	16	36.08	8	35.87	36.40	8	14,552	0.05%
2020/11/17	3	33.27	3.1	31.96	33.35	-0.1	13,788	0.00%
2020/11/16	5	31.89	3	31.53	31.55	2	13,474	0.01%
2020/11/13	3	31.97	2	31.45	30.60	1	13,393	0.01%
2020/11/12	3	31.77	11	31.72	31.20	-8	13,198	-0.06%
2020/11/11	22	31.66	21	31.52	32.45	1	13,081	0.01%
2020/11/10	42	30.79	29	30.76	29.80	13	12,631	0.10%
2020/11/09	0	0.00	70.8	32.23	32.25	-70.8	11,564	-0.61%
2020/11/06	0	0.00	4	29.14	29.35	-4	11,333	-0.04%
2020/11/05	3	28.85	8	28.76	28.95	-5	11,279	-0.04%
2020/11/04	3	28.42	12	28.55	28.90	-9	11,238	-0.08%
2020/11/03	14	28.49	10	28.35	28.60	4	11,022	0.04%
2020/11/02	14	27.30	5.3	27.24	27.00	8.7	10,673	0.08%
2020/10/29	8	26.56	65	26.61	26.70	-57	10,172	-0.56%
2020/10/28	4	26.55	21	26.28	26.15	-17	10,059	-0.17%
2020/10/27	1	26.20	7	26.30	26.10	-6	9,870	-0.06%
2020/10/26	31	26.53	43	26.02	26.85	-12	9,717	-0.12%
2020/10/23	0	0.00	3	25.20	24.60	-3	9,230	-0.03%
2020/10/22	2	24.60	2	24.50	24.45	0	9,161	0.00%
2020/10/21	13	25.34	14	25.31	25.30	-1	9,085	-0.01%
2020/10/20	12	24.80	29.3	25.11	25.25	-17.3	8,840	-0.20%
2020/10/15	0	0.00	12	24.54	24.05	-12	8,399	-0.14%
2020/10/14	4	24.56	28	24.93	24.55	-24	8,292	-0.29%
2020/10/13	21	24.17	15	24.24	25.05	6	8,112	0.07%
2020/10/12	32	22.66	11	23.10	23.15	21	7,687	0.27%
2020/10/08	2	23.30	6	23.73	23.80	-4	7,540	-0.05%
2020/10/07	0	0.00	12	23.59	24.45	-12	7,351	-0.16%
2020/10/06	30	22.76	34	22.83	23.45	-4	7,094	-0.06%
2020/10/05	3	22.17	6	22.05	22.85	-3	6,852	-0.04%
2020/09/30	1	21.40	1	21.00	21.25	0	6,606	0.00%
2020/09/29	9	21.64	13	21.43	21.00	-4	6,614	-0.06%
2020/09/28	8	21.05	37	21.50	21.65	-29	6,365	-0.46%
2020/09/25	1	20.45	7	20.41	20.45	-6	6,001	-0.10%
2020/09/17	4	20.08	0	0.00	20.20	4	5,586	0.07%
2020/09/14	0	0.00	1	19.55	19.75	-1	5,435	-0.02%
2020/09/10	0	0.00	2	20.45	20.40	-2	5,238	-0.04%
2020/09/08	3	20.23	6	20.00	20.00	-3	5,129	-0.06%
2020/09/07	14	20.51	27.4	20.26	20.15	-13.4	5,064	-0.27%
2020/09/04	26	20.04	25	20.00	20.00	1	4,899	0.02%
2020/09/01	1	20.90	3	20.97	20.95	-2	4,595	-0.04%
2020/08/31	7	21.42	2	21.73	21.20	5	4,531	0.11%
2020/08/28	1	20.70	0.1	20.85	21.00	0.9	4,317	0.02%
2020/08/27	4	21.14	0	0.00	20.90	4	4,277	0.09%
2020/08/26	0	0.00	14	22.10	22.10	-14	4,161	-0.34%
2020/08/25	39	21.04	61	21.26	21.75	-22	3,937	-0.56%
2020/08/24	0	0.00	6	20.23	20.40	-6	3,573	-0.17%
2020/08/21	5	20.10	6	20.13	20.10	-1	3,516	-0.03%
2020/08/20	44	20.19	3	19.88	19.95	41	3,447	1.19%
2020/08/19	13	20.65	9	20.58	20.35	4	3,250	0.12%
2020/08/18	5	20.20	0	0.00	20.10	5	3,028	0.17%
2020/08/17	44	20.28	35	20.34	20.05	9	2,835	0.32%
2020/08/14	3	20.13	8	19.80	19.90	-5	2,607	-0.19%
2020/08/13	0	0.00	6	19.25	19.05	-6	2,275	-0.26%
2020/08/12	0	0.00	2	18.80	18.80	-2	2,218	-0.09%
2020/08/11	0	0.00	1	18.65	18.80	-1	2,191	-0.05%
2020/08/10	0	0.00	1	18.80	19.00	-1	2,144	-0.05%
2020/08/07	25	18.17	27	18.30	18.30	-2	2,044	-0.10%
2020/08/06	0	0.00	5	17.90	18.30	-5	2,057	-0.24%
2020/08/03	3	17.00	0	0.00	17.05	3	2,024	0.15%
2020/07/27	2	17.25	0	0.00	17.15	2	2,045	0.10%
2020/07/21	0	0.00	2	18.00	18.00	-2	2,088	-0.10%
2020/07/17	4	17.95	0	0.00	18.10	4	2,067	0.19%
2020/07/16	0	0.00	6	18.60	18.55	-6	2,081	-0.29%
2020/07/15	10	18.70	41	18.53	18.60	-31	2,041	-1.52%
2020/07/14	21	18.50	1	18.60	18.70	20	2,051	0.97%
2020/07/09	0	0.00	25	18.43	18.50	-25	1,967	-1.27%
2020/07/08	1	18.35	1	18.50	18.70	0	1,906	0.00%
2020/07/07	1	18.00	4	17.99	18.40	-3	1,792	-0.17%
2020/07/06	2	16.93	10	17.60	17.65	-8	1,677	-0.48%
2020/07/03	0	0.00	4	16.75	16.90	-4	1,623	-0.25%
2020/06/30	2	16.40	0	0.00	16.45	2	1,691	0.12%
2020/06/23	10	16.53	4	16.60	16.60	6	1,770	0.34%
2020/06/22	0	0.00	4	16.40	16.35	-4	1,782	-0.22%
2020/06/19	6	16.25	0	0.00	16.25	6	1,824	0.33%
2020/06/17	4	16.58	50	16.50	16.45	-46	1,884	-2.44%
2020/06/16	50	16.65	2	16.70	16.70	48	1,957	2.45%
2020/06/15	4	16.30	0	0.00	16.30	4	2,081	0.19%
2020/06/08	0	0.00	2	16.95	17.05	-2	2,256	-0.09%
2020/06/04	0	0.00	2	16.60	16.55	-2	2,254	-0.09%
2020/05/29	0	0.00	3	16.20	16.30	-3	2,270	-0.13%
2020/05/28	3	16.10	0	0.00	16.05	3	2,270	0.13%
2020/05/27	0	0.00	17	16.39	16.35	-17	2,255	-0.75%
2020/05/25	2	15.95	2	16.10	16.10	0	2,242	0.00%
2020/05/22	0	0.00	1	16.30	15.95	-1	2,257	-0.04%
2020/05/20	0	0.00	6	16.15	16.05	-6	2,269	-0.26%
2020/05/19	0	0.00	17	15.99	16.00	-17	2,269	-0.75%
2020/05/18	0	0.00	6	15.75	15.75	-6	2,282	-0.26%
2020/05/15	18	15.55	0	0.00	15.55	18	2,291	0.79%
2020/05/14	10	15.72	0	0.00	15.60	10	2,297	0.44%
2020/05/13	2	15.95	0	0.00	15.95	2	2,283	0.09%
2020/05/12	3	16.55	0	0.00	16.40	3	2,264	0.13%
2020/05/11	0	0.00	1	16.85	16.85	-1	2,245	-0.04%
2020/05/08	2	16.75	19	16.94	16.75	-17	2,240	-0.76%
2020/05/06	1	16.50	0	0.00	16.45	1	2,259	0.04%
2020/05/05	10	16.45	0	0.00	16.40	10	2,265	0.44%
2020/05/04	19	16.58	0	0.00	16.55	19	2,264	0.84%
2020/04/30	0	0.00	20	16.93	16.90	-20	2,272	-0.88%
2020/04/29	2	16.75	2	16.85	16.70	0	2,270	0.00%
2020/04/28	1	16.45	0	0.00	16.40	1	2,238	0.04%
2020/04/27	0	0.00	2	16.13	16.40	-2	2,274	-0.09%
2020/04/23	1	15.80	0	0.00	16.00	1	2,263	0.04%
2020/04/22	0	0.00	11	15.85	15.80	-11	2,263	-0.49%
2020/04/21	11	16.42	11	16.33	15.95	0	2,263	0.00%
2020/04/17	2	15.95	3	16.27	16.15	-1	2,199	-0.05%
2020/04/16	0	0.00	23	15.90	15.95	-23	2,161	-1.06%
2020/04/15	0	0.00	6	16.17	16.10	-6	2,151	-0.28%
2020/04/14	0	0.00	35	15.25	15.45	-35	2,122	-1.65%
2020/04/13	1	15.20	1	15.15	15.05	0	2,124	0.00%
2020/04/10	0	0.00	2	15.10	15.30	-2	2,113	-0.09%
2020/04/09	1	15.15	15	15.10	15.10	-14	2,110	-0.66%
2020/04/08	5	14.65	15	14.87	14.95	-10	2,082	-0.48%
2020/04/07	17	14.55	33	14.67	14.50	-16	2,062	-0.78%
2020/04/01	2	14.10	0	0.00	14.35	2	2,011	0.10%
2020/03/31	1	13.70	3	13.82	13.75	-2	1,958	-0.10%
2020/03/30	2	13.60	6	13.60	13.85	-4	1,933	-0.21%
2020/03/25	21	13.30	0	0.00	13.25	21	1,844	1.14%
2020/03/24	1	12.65	2	12.65	12.60	-1	1,814	-0.06%
2020/03/23	1	12.15	0	0.00	12.25	1	1,812	0.06%
2020/03/20	1	12.25	0	0.00	12.55	1	1,783	0.06%
2020/03/19	3	12.00	14	11.86	11.90	-11	1,715	-0.64%
2020/03/18	3	13.32	8	13.12	13.15	-5	1,612	-0.31%
2020/03/17	3	13.65	143	13.43	13.40	-140	1,565	-8.94%	大賣/鉅額交易
2020/03/16	36	14.55	30	14.58	14.30	6	1,524	0.39%
2020/03/13	17	14.70	21	14.60	15.10	-4	1,496	-0.27%
2020/03/12	2	15.83	3	15.80	15.70	-1	1,441	-0.07%
2020/03/11	5	16.48	3	16.75	16.50	2	1,418	0.14%
2020/03/10	0	0.00	8	16.47	16.65	-8	1,406	-0.57%
2020/03/09	23	16.64	0	0.00	16.50	23	1,389	1.66%
2020/03/06	4	17.00	9	16.90	16.90	-5	1,383	-0.36%
2020/03/04	71	17.13	34	17.13	17.20	37	1,368	2.70%
2020/03/03	58	17.25	0	0.00	17.25	58	1,364	4.25%
2020/03/02	0	0.00	1	17.25	17.15	-1	1,366	-0.07%
2020/02/26	15	17.45	23	17.47	17.50	-8	1,341	-0.60%
2020/02/25	17	17.40	4	17.39	17.40	13	1,336	0.97%
2020/02/24	1	17.35	0	0.00	17.25	1	1,320	0.08%
2020/02/21	0	0.00	23	17.59	17.55	-23	1,307	-1.76%
2020/02/20	5	17.65	20	17.63	17.60	-15	1,300	-1.15%
2020/02/19	4	17.51	2	17.70	17.50	2	1,290	0.16%
2020/02/18	152	17.51	2.4	17.55	17.55	149.6	1,285	11.63%	大買/鉅額交易
2020/02/17	5	17.20	25	17.25	17.30	-20	1,280	-1.56%
2020/02/13	5	17.05	2	17.15	17.15	3	1,262	0.24%
2020/02/12	5	17.05	0	0.00	17.05	5	1,248	0.40%
2020/02/11	2	16.85	0	0.00	16.95	2	1,239	0.16%
2020/02/06	0	0.00	11	17.23	17.30	-11	1,239	-0.89%
2020/02/05	0	0.00	14	17.09	17.05	-14	1,242	-1.13%
2020/02/04	11	16.85	5	16.95	16.95	6	1,235	0.49%
2020/01/31	0	0.00	7	17.01	17.00	-7	1,180	-0.59%
2020/01/30	7	17.26	11	17.39	16.80	-4	1,166	-0.34%
2020/01/20	19	18.15	2	18.20	18.15	17	1,124	1.51%
2020/01/17	22	18.13	14	18.20	18.20	8	1,153	0.69%
2020/01/16	45	18.19	1	18.25	18.25	44	1,179	3.73%
2020/01/15	26	18.27	0	0.00	18.30	26	1,200	2.16%
2020/01/14	13	18.42	0	0.00	18.40	13	1,205	1.08%
2020/01/13	1	18.40	3	18.48	18.40	-2	1,219	-0.16%
2020/01/09	0	0.00	7	18.23	18.45	-7	1,260	-0.56%
2020/01/07	0	0.00	35	18.22	18.25	-35	1,247	-2.80%
2020/01/06	8	18.35	0	0.00	18.35	8	1,249	0.64%
2020/01/03	7	18.55	15	18.67	18.60	-8	1,270	-0.63%
2020/01/02	9	18.50	9	18.62	18.50	0	1,260	0.00%
2019/12/31	8	18.45	0	0.00	18.50	8	1,269	0.63%
2019/12/30	18	18.50	4	18.65	18.50	14	1,320	1.06%
2019/12/27	43	18.51	0	0.00	18.50	43	1,331	3.23%
2019/12/26	5	18.55	2	18.65	18.60	3	1,329	0.23%
2019/12/25	0	0.00	27	18.64	18.60	-27	1,346	-2.00%
2019/12/24	0	0.00	3	18.57	18.50	-3	1,368	-0.22%
2019/12/23	48	18.50	5	18.70	18.50	43	1,381	3.11%
2019/12/20	0	0.00	24	18.50	18.60	-24	1,378	-1.74%
2019/12/19	11	18.36	7	18.51	18.40	4	1,376	0.29%
2019/12/18	0	0.00	46	18.37	18.50	-46	1,364	-3.37%
2019/12/17	9	18.05	19	18.16	18.10	-10	1,352	-0.74%
2019/12/16	0	0.00	20.8	18.05	18.10	-20.8	1,342	-1.55%
2019/12/13	19	17.92	0	0.00	17.85	19	1,341	1.42%
2019/12/12	42	18.27	4	18.45	18.15	38	1,324	2.87%
2019/12/11	6	18.34	6	18.45	18.35	0	1,322	0.00%
2019/12/10	23	18.31	42	18.44	18.40	-19	1,328	-1.43%
2019/12/09	25	18.34	19	18.43	18.30	6	1,380	0.43%
2019/12/06	116	18.26	0	0.00	18.40	116	1,433	8.09%	大買/鉅額交易
2019/12/03	0	0.00	2	18.50	18.55	-2	1,491	-0.13%
2019/12/02	0	0.00	1	18.30	18.15	-1	1,587	-0.06%
2019/11/29	2	18.10	1	18.50	18.15	1	1,749	0.06%
2019/11/18	0	0.00	0.1	18.00	18.00	-0.1	2,193	0.00%
2019/11/15	2	18.00	0	0.00	18.00	2	2,264	0.09%
2019/11/08	1	18.20	0	0.00	18.40	1	2,598	0.04%
2019/11/05	2	18.35	0	0.00	18.60	2	2,832	0.07%
2019/11/01	2	18.15	0	0.00	18.25	2	3,021	0.07%
2019/10/31	1	18.15	0	0.00	18.15	1	3,239	0.03%
2019/10/30	0	0.00	4	18.30	18.35	-4	3,346	-0.12%
2019/10/28	1	18.65	30	18.60	18.65	-29	3,507	-0.83%
2019/10/25	5	18.70	0	0.00	18.60	5	3,637	0.14%
2019/10/23	0	0.00	3	18.10	18.10	-3	4,238	-0.07%
2019/10/22	0	0.00	1	18.25	18.25	-1	4,431	-0.02%
2019/10/21	0	0.00	2	18.05	18.15	-2	4,525	-0.04%
2019/10/16	5	17.73	0	0.00	17.80	5	4,573	0.11%
2019/10/14	1	18.00	4	18.03	18.05	-3	4,560	-0.07%
2019/10/09	9	17.59	0	0.00	17.80	9	4,567	0.20%
2019/10/04	17	17.71	10	17.70	17.70	7	4,628	0.15%
2019/10/03	4	18.15	0	0.00	18.20	4	4,599	0.09%
2019/09/27	4	18.43	0	0.00	18.25	4	4,651	0.09%
2019/09/26	5	18.56	0	0.00	18.55	5	4,686	0.11%
2019/09/24	0	0.00	2	18.80	18.75	-2	4,767	-0.04%
2019/09/20	2	18.90	0	0.00	18.85	2	4,796	0.04%
2019/09/16	1	18.80	0	0.00	18.90	1	4,869	0.02%
2019/09/11	8	19.01	2	18.90	18.85	6	4,908	0.12%
2019/09/05	1	19.85	0	0.00	19.75	1	4,873	0.02%
2019/09/04	1	20.45	1	20.30	20.15	0	4,831	0.00%
2019/09/03	0	0.00	22	20.03	20.20	-22	4,719	-0.47%
2019/08/26	1	19.05	5	19.17	18.75	-4	4,612	-0.09%
2019/08/23	1	18.60	0	0.00	18.60	1	4,582	0.02%
2019/08/22	10	18.70	1	19.30	18.75	9	4,606	0.20%
2019/08/21	0	0.00	4	19.25	19.30	-4	4,570	-0.09%
2019/08/20	4	18.70	0	0.00	18.75	4	4,536	0.09%
2019/08/19	2	19.15	4	19.45	19.15	-2	4,493	-0.04%
2019/08/16	24	19.59	0	0.00	19.55	24	4,417	0.54%
2019/08/15	3	20.12	5	20.50	19.80	-2	4,356	-0.05%
2019/08/14	5	21.20	0	0.00	21.05	5	4,292	0.12%
2019/08/13	0	0.00	5	20.55	20.60	-5	4,250	-0.12%
2019/08/12	5	20.78	0	0.00	20.65	5	4,215	0.12%
2019/08/08	0	0.00	7	21.24	21.40	-7	4,184	-0.17%
2019/08/07	4	20.34	2	20.40	20.50	2	4,085	0.05%
2019/08/06	3	20.88	0	0.00	20.55	3	4,031	0.07%
2019/08/05	0	0.00	6	22.00	21.40	-6	3,939	-0.15%
2019/08/02	0	0.00	5	21.42	21.80	-5	3,813	-0.13%
2019/07/31	2	20.98	3	20.70	20.75	-1	3,472	-0.03%
2019/07/30	12	21.52	10	21.45	21.25	2	3,382	0.06%
2019/07/29	12	21.64	93	21.91	22.10	-81	3,295	-2.46%
2019/07/26	56	22.94	88	22.53	21.90	-32	3,167	-1.01%
2019/07/25	42	21.79	19	21.08	21.90	23	2,829	0.81%
2019/07/24	9	20.13	2	20.50	20.40	7	2,501	0.28%
2019/07/23	2	19.50	18	19.70	19.55	-16	2,277	-0.70%
2019/07/22	1	19.25	4	19.35	19.25	-3	2,169	-0.14%
2019/07/19	2	18.98	0	0.00	19.00	2	2,103	0.10%
2019/07/16	7	18.90	13	18.75	18.90	-6	2,088	-0.29%
2019/07/12	3	18.97	20	18.98	19.00	-17	2,055	-0.83%
2019/07/11	10	19.43	0.4	19.40	19.45	9.6	2,032	0.47%
2019/07/09	1	19.15	1	19.20	19.15	0	1,934	0.00%
2019/07/08	6	19.15	0	0.00	19.15	6	1,907	0.31%
2019/07/05	2	19.15	4	19.25	19.25	-2	1,893	-0.11%
2019/07/03	4	19.15	0	0.00	19.10	4	1,844	0.22%
2019/07/02	0	0.00	14	18.95	19.10	-14	1,787	-0.78%
2019/07/01	0	0.00	2	18.33	18.25	-2	1,709	-0.12%
2019/06/28	1	18.05	0	0.00	18.10	1	1,697	0.06%
2019/06/27	0	0.00	2	18.35	18.40	-2	1,678	-0.12%
2019/06/26	0	0.00	2	18.35	18.35	-2	1,659	-0.12%
2019/06/25	0	0.00	1	18.35	18.25	-1	1,643	-0.06%
2019/06/24	0	0.00	1	18.15	18.15	-1	1,602	-0.06%
2019/06/21	0	0.00	10	18.10	18.00	-10	1,576	-0.63%
2019/06/20	12	18.10	0	0.00	17.95	12	1,518	0.79%
2019/06/17	2	18.40	0	0.00	18.45	2	1,425	0.14%
2019/06/14	0	0.00	1	18.60	18.40	-1	1,419	-0.07%
2019/06/13	1	18.15	1	18.40	18.40	0	1,370	0.00%
2019/06/10	10	17.85	0	0.00	17.80	10	1,310	0.76%
2019/06/04	0	0.00	3	18.07	18.00	-3	1,236	-0.24%
2019/06/03	2	17.80	0	0.00	17.85	2	1,208	0.17%
2019/05/28	3	18.15	7	18.08	18.20	-4	944	-0.42%
2019/05/23	0	0.00	1	17.60	17.60	-1	823	-0.12%
2019/05/22	2	17.50	0	0.00	17.50	2	811	0.25%
2019/05/17	0	0.00	2	17.10	16.95	-2	745	-0.27%
2019/05/16	0	0.00	24	17.09	17.05	-24	727	-3.30%
2019/05/13	1	16.50	0	0.00	16.50	1	676	0.15%
2019/05/02	0	0.00	4	16.50	16.50	-4	635	-0.63%
2019/04/22	11	16.48	11	16.55	16.55	0	590	0.00%
2019/04/19	0	0.00	4	16.20	16.10	-4	554	-0.72%
2019/04/18	6	16.10	0	0.00	16.10	6	552	1.09%
2019/04/17	0	0.00	4	16.25	16.10	-4	547	-0.73%
2019/04/15	0	0.00	4	16.20	16.20	-4	534	-0.76%
2019/04/11	0	0.00	8	16.25	16.25	-8	525	-1.52%
2019/04/09	10	16.00	0	0.00	16.00	10	513	1.95%
2019/04/08	8	16.00	3	16.15	16.15	5	495	1.01%
2019/04/03	4	16.00	9	16.14	16.15	-5	481	-1.04%
2019/04/01	4.4	15.99	0	0.00	16.00	4.4	459	0.96%
2019/03/29	0	0.00	10	16.20	16.05	-10	451	-2.22%
2019/03/28	0	0.00	2	16.05	16.05	-2	447	-0.45%
2019/03/20	0	0.00	4	16.15	16.20	-4	460	-0.87%
2019/03/19	1	15.95	0	0.00	16.00	1	461	0.22%
2019/03/15	4	15.95	0	0.00	16.05	4	466	0.86%
2019/03/08	10	16.15	0	0.00	16.20	10	495	2.02%
2019/03/04	8	15.95	0	0.00	16.05	8	523	1.53%
2019/02/27	6	16.07	0	0.00	15.95	6	529	1.13%
2019/02/25	2	16.15	0	0.00	16.20	2	512	0.39%
2019/02/18	5	16.15	0	0.00	16.20	5	494	1.01%
2019/01/28	0	0.00	4	15.95	15.95	-4	454	-0.88%
2019/01/22	0	0.00	2	15.80	15.75	-2	474	-0.42%
2019/01/17	6	15.59	0	0.00	15.60	6	510	1.17%
2019/01/11	1	15.70	0	0.00	15.80	1	555	0.18%
2019/01/09	0	0.00	4	15.95	15.90	-4	591	-0.68%
2019/01/07	2	15.65	0	0.00	15.70	2	623	0.32%
2019/01/04	0	0.00	4	15.75	15.65	-4	645	-0.62%
2018/12/27	1	15.70	0	0.00	15.70	1	726	0.14%
2018/12/26	1	15.70	0	0.00	15.65	1	739	0.14%
2018/12/25	2	15.70	0	0.00	15.70	2	747	0.27%
2018/12/24	0	0.00	2	15.95	15.85	-2	747	-0.27%
2018/12/22	7	15.80	0	0.00	15.85	7	754	0.93%
2018/12/21	2	15.85	0	0.00	15.85	2	770	0.26%
2018/12/18	4	16.00	0	0.00	16.00	4	785	0.51%
2018/12/13	0	0.00	4	16.45	16.40	-4	795	-0.50%
2018/12/12	0	0.00	2	16.15	16.35	-2	798	-0.25%
2018/12/10	4	15.95	0	0.00	16.00	4	800	0.50%
2018/12/07	0	0.00	4	16.10	16.05	-4	806	-0.50%
2018/12/05	4.1	15.85	0	0.00	15.95	4.1	838	0.49%
2018/12/04	2	16.05	0	0.00	16.00	2	861	0.23%
2018/12/03	2	16.20	2	16.40	16.15	0	870	0.00%
2018/11/30	2.1	15.95	0	0.00	15.90	2.1	870	0.24%
2018/11/29	0	0.00	2	16.15	16.00	-2	870	-0.23%
2018/11/28	6	15.95	11	15.99	16.00	-5	870	-0.57%
2018/11/26	2	15.60	4	15.70	15.70	-2	857	-0.23%
2018/11/22	2	15.45	0	0.00	15.45	2	865	0.23%
2018/11/21	2.1	15.45	0	0.00	15.50	2.1	876	0.24%
2018/11/19	0.1	15.55	0	0.00	15.55	0.1	902	0.01%
2018/11/16	0	0.00	1	15.55	15.55	-1	910	-0.11%
2018/11/14	8.1	15.35	8	15.51	15.35	0.1	962	0.01%
2018/11/13	0.1	15.35	0	0.00	15.30	0.1	1,011	0.01%
2018/11/09	0.1	15.15	0	0.00	15.15	0.1	1,075	0.01%
2018/11/06	1	15.50	1	15.40	15.35	0	1,124	0.00%
2018/11/01	1	15.15	0	0.00	15.15	1	1,134	0.09%
2018/10/30	15	15.07	0	0.00	15.10	15	1,137	1.32%
2018/10/29	0	0.00	8	15.20	15.40	-8	1,124	-0.71%
2018/10/26	0	0.00	14	15.61	15.80	-14	1,126	-1.24%
2018/10/25	12	15.75	0	0.00	15.90	12	1,117	1.07%
2018/10/24	6	15.90	6	16.05	16.25	0	1,121	0.00%
2018/10/23	4	16.13	0	0.00	16.10	4	1,119	0.36%
2018/10/19	2	15.95	1	16.15	15.95	1	1,125	0.09%
2018/10/18	0	0.00	8	16.04	16.15	-8	1,138	-0.70%
2018/10/17	10	15.70	0	0.00	15.65	10	1,139	0.88%
2018/10/16	3	15.85	3	16.10	15.85	0	1,148	0.00%
2018/10/12	7	15.29	0	0.00	15.70	7	1,130	0.62%
2018/10/11	3	15.50	0	0.00	15.40	3	1,146	0.26%
2018/10/09	8	16.18	3	16.30	16.20	5	1,151	0.43%
2018/10/08	3	16.15	0	0.00	16.10	3	1,180	0.25%
2018/10/05	11	16.51	0	0.00	16.30	11	1,202	0.91%
2018/09/20	1	16.80	0	0.00	16.65	1	1,287	0.08%
2018/08/30	0	0.00	2	16.85	16.80	-2	1,342	-0.15%
2018/08/29	2	16.70	0	0.00	16.80	2	1,351	0.15%
2018/08/24	1	16.80	0	0.00	16.75	1	1,343	0.07%
2018/08/22	0	0.00	2	17.30	17.20	-2	1,339	-0.15%
2018/08/21	0	0.00	2	17.10	17.30	-2	1,318	-0.15%
2018/08/20	0	0.00	12	16.80	16.90	-12	1,294	-0.93%
2018/08/17	0	0.00	10	16.80	16.75	-10	1,247	-0.80%
2018/08/15	1	16.75	0	0.00	16.90	1	1,214	0.08%
2018/08/13	0	0.00	43	16.78	16.80	-43	1,224	-3.51%
2018/08/07	0	0.00	2	16.90	16.85	-2	1,336	-0.15%
2018/08/06	1	16.90	90	16.81	16.80	-89	1,349	-6.60%
2018/08/03	0	0.00	22	16.75	16.75	-22	1,358	-1.62%
2018/08/02	0	0.00	21	16.70	16.70	-21	1,370	-1.53%
2018/08/01	2	16.60	4	16.78	16.65	-2	1,369	-0.15%
2018/07/31	4	16.60	11	16.61	16.60	-7	1,374	-0.51%
2018/07/26	9	16.80	30	16.80	16.80	-21	1,377	-1.52%
2018/07/25	4	16.75	24	16.85	16.65	-20	1,362	-1.47%
2018/07/24	0	0.00	18	16.82	16.80	-18	1,348	-1.33%
2018/07/23	7	16.91	0	0.00	16.85	7	1,324	0.53%
2018/07/20	10	17.15	0	0.00	17.05	10	1,311	0.76%
2018/07/19	70	17.10	0	0.00	17.10	70	1,313	5.33%
2018/07/18	21	17.13	2	17.25	17.10	19	1,319	1.44%
2018/07/17	102	17.06	3	16.95	17.15	99	1,292	7.66%	大買/
2018/07/16	24	17.05	35	16.70	16.80	-11	1,260	-0.87%
2018/07/13	45	17.08	0	0.00	17.20	45	1,226	3.67%
2018/07/12	0	0.00	4	16.90	16.95	-4	1,212	-0.33%
2018/07/09	1	17.00	0	0.00	16.80	1	1,264	0.08%
2018/07/06	0	0.00	10	16.84	16.75	-10	1,275	-0.78%
2018/07/05	4	16.75	0	0.00	16.80	4	1,316	0.30%
2018/07/04	0	0.00	2	17.15	17.20	-2	1,325	-0.15%
2018/07/03	1	17.10	4	17.10	17.10	-3	1,330	-0.23%
2018/07/02	0	0.00	4	16.95	16.95	-4	1,322	-0.30%
2018/06/28	2	16.55	0	0.00	16.55	2	1,295	0.15%
2018/06/26	0	0.00	2	16.65	16.65	-2	1,300	-0.15%
2018/06/25	0	0.00	2	16.70	16.55	-2	1,308	-0.15%
2018/06/19	2	16.55	2	16.70	16.45	0	1,357	0.00%
2018/06/15	5	16.50	0	0.00	16.50	5	1,356	0.37%
2018/06/06	2	16.70	0	0.00	16.70	2	1,534	0.13%
2018/06/04	1	16.70	0	0.00	16.60	1	1,558	0.06%
2018/06/01	10	16.60	5	16.69	16.70	5	1,563	0.32%
2018/05/29	0	0.00	1	16.50	16.50	-1	1,577	-0.06%
2018/05/28	1	16.55	10	16.50	16.65	-9	1,595	-0.56%
2018/05/23	13	16.38	0	0.00	16.40	13	1,608	0.81%
2018/05/22	10	16.65	0	0.00	16.55	10	1,590	0.63%
2018/05/18	0	0.00	6	16.60	16.60	-6	1,610	-0.37%
2018/05/17	6	16.40	0	0.00	16.55	6	1,629	0.37%
2018/05/16	10	16.40	8	16.48	16.50	2	1,621	0.12%
2018/05/15	9	16.48	0	0.00	16.50	9	1,604	0.56%
2018/05/14	5	16.74	0	0.00	16.75	5	1,644	0.30%
2018/04/25	4	17.00	0	0.00	17.00	4	1,827	0.22%
2018/04/11	22	17.60	0	0.00	17.50	22	2,003	1.10%
2018/03/27	3	18.00	0	0.00	18.00	3	2,181	0.14%
2018/03/05	2	18.00	0	0.00	17.90	2	2,921	0.07%
2018/02/12	1	17.65	0	0.00	17.60	1	3,231	0.03%
2018/02/09	4	17.60	0	0.00	17.65	4	3,225	0.12%
2018/02/08	0	0.00	3	17.75	17.75	-3	3,221	-0.09%
2018/02/07	3	17.75	0	0.00	17.80	3	3,250	0.09%
2018/02/06	1	17.50	3	17.95	17.25	-2	3,230	-0.06%
2018/02/05	1	18.05	0	0.00	18.30	1	3,155	0.03%
2018/02/02	2	18.45	0	0.00	18.50	2	3,140	0.06%
2018/02/01	10	18.60	0	0.00	18.70	10	3,129	0.32%
2018/01/23	1	19.10	0	0.00	19.20	1	3,105	0.03%
2018/01/22	2	19.30	0	0.00	19.45	2	3,086	0.06%
2018/01/19	10	19.80	10	19.75	19.80	0	3,087	0.00%
2018/01/18	1	19.85	0	0.00	19.85	1	3,078	0.03%
2018/01/17	1	19.70	0	0.00	20.00	1	3,103	0.03%
2018/01/16	2	19.78	3	20.00	19.85	-1	3,140	-0.03%
2018/01/15	0	0.00	2	20.00	19.95	-2	3,177	-0.06%
2018/01/11	0	0.00	5	19.95	19.90	-5	3,369	-0.15%
2018/01/10	2	19.90	0	0.00	19.90	2	3,335	0.06%
2018/01/08	2	19.73	0	0.00	19.65	2	3,293	0.06%
2018/01/05	2	19.85	2	19.70	19.75	0	3,296	0.00%
2018/01/04	3	19.35	0	0.00	19.45	3	3,285	0.09%
2018/01/03	0	0.00	6	19.98	19.60	-6	3,300	-0.18%
2018/01/02	5	19.95	8	20.23	19.85	-3	3,233	-0.09%