萬海 (2615)-富邦-南屯券商分點個股進出

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
49.40
漲跌
--
漲幅
0.00%
成交量
12,576張
產業
上市航運類股
2312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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/03	24	49.50	11	50.12	49.40	13	8,490	0.15%
2024/05/02	67.3	51.09	96.4	50.71	49.40	-29.1	8,400	-0.35%
2024/04/30	3.1	49.52	19	50.12	50.70	-15.9	7,939	-0.20%
2024/04/29	6.9	49.67	32	49.84	49.55	-25.1	7,708	-0.33%
2024/04/26	12	48.41	57.7	47.33	48.35	-45.7	7,407	-0.62%
2024/04/25	0	0.00	2.6	45.51	45.50	-2.6	7,008	-0.04%
2024/04/24	0	45.10	12	45.33	45.45	-12	7,132	-0.17%
2024/04/23	3.1	44.82	7	44.92	44.95	-3.9	7,199	-0.05%
2024/04/22	15.7	44.43	16	44.58	43.85	-0.3	7,263	0.00%
2024/04/19	3	43.67	5	43.70	43.25	-2	7,188	-0.03%
2024/04/18	13	42.90	6	42.93	42.90	7	7,189	0.10%
2024/04/17	9.1	42.97	2	43.23	42.80	7.1	7,256	0.10%
2024/04/16	9.2	43.61	1	43.30	42.90	8.2	7,492	0.11%
2024/04/15	0.1	44.55	0	0.00	45.10	0.1	7,909	0.00%
2024/04/12	1.3	44.86	0	0.00	45.00	1.3	8,164	0.02%
2024/04/11	3	44.83	1	45.05	44.80	2	8,591	0.02%
2024/04/10	1.1	44.72	5	44.50	44.50	-3.9	9,432	-0.04%
2024/04/09	5	44.94	1	45.00	44.95	4	9,660	0.04%
2024/04/08	2.1	43.30	4	43.34	44.10	-1.9	10,167	-0.02%
2024/04/03	2	43.65	3	43.85	43.65	-1	10,191	-0.01%
2024/04/02	1	44.15	0	0.00	44.05	1	10,328	0.01%
2024/04/01	2	44.25	0	0.00	44.55	2	10,619	0.02%
2024/03/28	3.1	44.46	3	44.28	44.00	0.1	11,852	0.00%
2024/03/26	9.1	44.52	1	44.70	44.55	8.1	14,921	0.05%
2024/03/25	7	45.46	2	45.40	45.40	5	15,353	0.03%
2024/03/22	3.4	44.78	0	0.00	45.30	3.4	16,105	0.02%
2024/03/21	0.1	45.10	0.6	45.10	45.10	-0.5	16,959	0.00%
2024/03/20	14	45.28	1.1	45.14	45.00	12.9	17,230	0.07%
2024/03/19	207	45.57	1	45.90	45.50	206	17,402	1.18%	大買/鉅額交易
2024/03/18	358.1	45.54	3	45.78	45.65	355.1	17,526	2.03%	大買/鉅額交易
2024/03/15	27.1	45.24	350.1	46.00	46.45	-323	17,778	-1.82%	大賣/鉅額交易
2024/03/14	63.1	47.44	215	47.18	47.10	-151.9	17,606	-0.86%	大賣/鉅額交易
2024/03/13	0.5	49.50	19.5	49.25	49.00	-19	17,484	-0.11%
2024/03/12	1	49.35	24.1	49.26	49.45	-23.1	17,429	-0.13%
2024/03/11	0	0.00	1	49.40	49.30	-1	17,544	-0.01%
2024/03/08	1.5	49.13	4	49.04	48.65	-2.5	17,905	-0.01%
2024/03/07	1.5	48.60	9.5	48.54	48.10	-8	18,241	-0.04%
2024/03/06	13	49.13	12	48.66	48.40	1	18,390	0.01%
2024/03/05	2.1	49.77	1	49.55	49.35	1.1	18,379	0.01%
2024/03/04	5	50.06	0.4	50.00	49.65	4.6	18,350	0.03%
2024/03/01	20	49.65	1	49.65	49.90	19	18,376	0.10%
2024/02/29	10	49.64	11.1	50.36	50.40	-1.1	18,247	-0.01%
2024/02/27	6	48.51	1	49.00	48.10	5	17,884	0.03%
2024/02/26	11	49.05	0	0.00	48.80	11	17,833	0.06%
2024/02/23	0	0.00	5	50.15	49.65	-5	17,845	-0.03%
2024/02/22	5.1	49.53	6.3	49.81	50.00	-1.1	17,821	-0.01%
2024/02/21	32.1	49.22	0.1	49.20	49.00	32	17,723	0.18%
2024/02/20	7.2	48.45	0	0.00	48.65	7.2	17,675	0.04%
2024/02/19	0.5	47.65	0.3	47.71	47.90	0.2	17,664	0.00%
2024/02/16	1	47.40	2	47.45	47.30	-1	17,819	-0.01%
2024/02/15	4.1	47.01	2	46.95	47.20	2.1	17,961	0.01%
2024/02/02	26.1	48.35	1	48.70	48.20	25.1	17,983	0.14%
2024/02/01	8.1	49.92	9.3	49.77	49.65	-1.2	17,868	-0.01%
2024/01/31	6	49.28	1	49.10	48.90	5	17,839	0.03%
2024/01/30	0	0.00	1.3	49.66	49.45	-1.3	17,848	-0.01%
2024/01/29	1	50.00	0	0.00	50.00	1	17,858	0.01%
2024/01/26	1	49.35	1	49.50	49.75	0	17,882	0.00%
2024/01/25	7	50.09	0.2	50.00	49.75	6.8	17,876	0.04%
2024/01/24	6	50.87	9	50.79	50.50	-3	17,811	-0.02%
2024/01/23	2	50.90	1	50.20	50.20	1	17,846	0.01%
2024/01/22	26	50.30	6	50.34	50.70	20	17,889	0.11%
2024/01/19	23.1	51.18	0	0.00	51.20	23.1	17,791	0.13%
2024/01/18	4	52.00	31	52.26	52.50	-27	17,695	-0.15%
2024/01/17	25	50.89	10	51.32	51.00	15	17,539	0.09%
2024/01/16	34	51.83	3	52.07	52.00	31	17,383	0.18%
2024/01/15	41	53.06	21	53.55	52.80	20	17,235	0.12%
2024/01/12	8.1	52.50	9	52.48	52.50	-0.9	17,179	-0.01%
2024/01/11	46	50.71	0	0.00	50.90	46	17,038	0.27%
2024/01/10	185.1	50.87	6.4	50.72	50.70	178.7	16,960	1.05%	大買/鉅額交易
2024/01/09	340	52.81	77	52.77	52.40	263	16,693	1.58%	大買/鉅額交易
2024/01/08	74	56.29	42	56.52	56.20	32	16,210	0.20%
2024/01/05	76.9	56.79	28.1	57.33	57.90	48.8	15,999	0.30%
2024/01/04	43.6	57.78	91	57.21	57.00	-47.4	15,558	-0.30%
2024/01/03	202.1	55.36	195	55.05	55.00	7.1	14,793	0.05%	大買/大賣/
2024/01/02	76.5	56.49	47	57.00	54.70	29.5	14,512	0.20%
2023/12/29	2	55.10	3	55.17	55.00	-1	13,941	-0.01%
2023/12/28	15	55.47	5	56.06	55.20	10	13,906	0.07%
2023/12/27	22	57.06	156.5	57.05	56.60	-134.5	13,795	-0.98%	大賣/鉅額交易
2023/12/26	40	55.13	89	55.52	56.00	-49	13,532	-0.36%
2023/12/25	227.6	55.85	109.4	55.33	54.50	118.2	13,140	0.90%	大買/大賣/鉅額交易
2023/12/22	115.3	60.46	241.7	60.63	60.10	-126.4	12,342	-1.02%	大買/大賣/鉅額交易
2023/12/21	94.6	57.58	434	56.42	59.60	-339.4	10,570	-3.21%	大賣/鉅額交易
2023/12/20	21.1	53.46	103.3	53.84	54.50	-82.2	9,261	-0.89%	大賣/
2023/12/19	60.1	53.20	38	53.15	52.30	22.1	8,798	0.25%
2023/12/18	94	52.34	68	53.02	52.90	26	8,116	0.32%
2023/12/15	1	50.10	9	50.39	50.60	-8	7,335	-0.11%
2023/12/14	23	49.10	10	49.79	49.05	13	7,080	0.18%
2023/12/13	17	51.00	1	50.10	50.10	16	6,925	0.23%
2023/12/12	21	52.06	14	53.31	51.80	7	7,366	0.10%
2023/12/11	24	52.56	23	52.49	52.40	1	7,192	0.01%
2023/12/08	5	50.30	6	50.60	51.10	-1	6,988	-0.01%
2023/12/07	56	50.23	16	50.61	50.10	40	6,981	0.57%
2023/12/06	18	50.99	17	50.79	51.30	1	6,957	0.01%
2023/12/05	68	51.27	27.1	51.76	52.00	41	6,865	0.60%
2023/12/04	183.1	52.01	212	51.02	52.50	-29	6,511	-0.44%	大買/大賣/
2023/12/01	12	48.13	51	48.44	48.65	-39	6,098	-0.64%
2023/11/30	12	47.00	11	46.68	46.70	1	5,955	0.02%
2023/11/29	20	46.55	0	0.00	46.55	20	6,006	0.33%
2023/11/28	7	46.31	17.2	46.79	47.00	-10.2	6,013	-0.17%
2023/11/27	0	0.00	12	45.93	46.00	-12	5,993	-0.20%
2023/11/24	12	45.54	10	45.70	45.50	2	5,985	0.03%
2023/11/23	18	45.63	10	45.70	45.75	8	6,051	0.13%
2023/11/22	84	46.07	10	46.50	45.65	74	6,052	1.22%
2023/11/21	155	46.73	0	0.00	46.55	155	6,010	2.58%	大買/鉅額交易
2023/11/20	10	47.00	12	46.96	46.95	-2	6,094	-0.03%
2023/11/17	25.2	47.25	10	47.47	47.25	15.2	6,174	0.25%
2023/11/16	37	47.31	0	0.00	47.40	37	6,207	0.60%
2023/11/15	4	47.76	131	47.46	47.85	-127	6,230	-2.04%	大賣/鉅額交易
2023/11/14	3	47.12	1	47.24	46.10	2	6,289	0.03%
2023/11/13	1	45.60	26	46.40	45.75	-25	6,211	-0.40%
2023/11/10	33	45.51	110	45.00	45.00	-77	6,230	-1.24%	大賣/
2023/11/09	0	0.00	1.1	46.47	46.35	-1.1	6,191	-0.02%
2023/11/08	6	46.18	5.3	46.10	46.10	0.7	6,203	0.01%
2023/11/07	52	46.27	1.2	46.87	46.25	50.9	6,245	0.81%
2023/11/06	55	46.89	7.1	47.35	47.45	48	6,240	0.77%
2023/11/03	0	0.00	0.1	47.53	47.70	-0.1	6,210	0.00%
2023/11/02	0	0.00	6.1	47.06	47.10	-6.1	6,237	-0.10%
2023/11/01	0	0.00	0.1	46.25	46.40	-0.1	6,246	0.00%
2023/10/31	71	46.52	100	46.20	46.20	-29	6,272	-0.46%
2023/10/30	2	47.02	65.1	47.27	47.45	-63.1	6,225	-1.01%
2023/10/27	0	0.00	5.1	45.46	45.50	-5.1	6,150	-0.08%
2023/10/26	5.6	44.89	5.1	44.65	44.70	0.6	6,218	0.01%
2023/10/25	0	0.00	0.1	44.80	44.75	-0.1	6,288	0.00%
2023/10/24	0	0.00	9	44.53	44.60	-9	6,340	-0.14%
2023/10/23	22	44.57	1.2	45.03	44.50	20.8	6,394	0.33%
2023/10/20	1	44.90	0.1	44.80	44.90	1	6,415	0.01%
2023/10/19	0.2	45.50	1.1	45.84	45.60	-0.9	6,456	-0.01%
2023/10/18	30	44.42	1.1	44.48	44.85	28.9	6,467	0.45%
2023/10/17	9	44.90	0	45.20	44.70	9	6,481	0.14%
2023/10/16	109.1	43.94	0.4	44.64	45.00	108.6	6,549	1.66%	大買/鉅額交易
2023/10/13	35	45.14	138	44.25	44.25	-103	6,610	-1.56%	大賣/鉅額交易
2023/10/12	20.1	45.00	2	45.45	45.65	18.1	6,579	0.28%
2023/10/11	13	45.74	146	45.25	45.25	-133	6,647	-2.00%	大賣/鉅額交易
2023/10/06	0	0.00	1	47.30	46.95	-1	6,776	-0.01%
2023/10/05	1	46.95	1	46.80	46.75	0	6,910	0.00%
2023/10/04	1	46.45	1	46.00	46.35	0	6,971	0.00%
2023/10/03	8	46.86	0	0.00	46.00	8	7,134	0.11%
2023/10/02	8	47.24	2	47.40	47.35	6	7,230	0.08%
2023/09/28	5	48.55	0	48.40	48.30	5	7,291	0.07%
2023/09/27	0	0.00	1	49.00	48.40	-1	7,636	-0.01%
2023/09/26	3	48.78	1.1	48.99	48.70	1.9	8,660	0.02%
2023/09/25	1	48.85	1.1	48.88	49.20	-0.1	9,197	0.00%
2023/09/22	2	49.40	2	49.75	49.50	0	9,463	0.00%
2023/09/21	18	50.03	5	50.30	49.80	13	9,532	0.14%
2023/09/20	5	52.00	4	51.90	51.30	1	9,490	0.01%
2023/09/19	0	0.00	13	50.56	50.50	-13	9,382	-0.14%
2023/09/18	6	49.73	9.3	50.67	50.90	-3.3	9,376	-0.03%
2023/09/15	82	50.62	30	50.46	50.60	52	9,386	0.55%
2023/09/14	43	48.81	8.1	48.18	48.85	34.9	8,722	0.40%
2023/09/13	59	46.28	6.2	46.37	46.65	52.8	8,628	0.61%
2023/09/12	1.3	46.02	1	46.65	46.80	0.3	8,725	0.00%
2023/09/11	10.1	45.65	0	0.00	46.00	10.1	8,719	0.12%
2023/09/08	1.4	46.41	31.1	46.45	46.30	-29.7	8,781	-0.34%
2023/09/07	26.2	45.71	0	0.00	45.65	26.2	8,817	0.30%
2023/09/06	6	46.40	0	0.00	46.30	6	8,880	0.07%
2023/09/05	13	47.02	11	47.20	47.30	2	8,935	0.02%
2023/09/04	78	46.31	1	46.25	46.50	77	9,162	0.84%
2023/09/01	3	45.07	0	0.00	44.90	3	9,167	0.03%
2023/08/31	4	45.44	0	0.00	45.30	4	9,261	0.04%
2023/08/30	75	45.69	0	0.00	45.85	75	9,242	0.81%
2023/08/29	4	45.48	150	45.35	45.35	-146	9,324	-1.57%	大賣/鉅額交易
2023/08/25	110	46.03	60	45.90	45.90	50	9,499	0.53%	大買/
2023/08/24	63	46.87	111	46.01	46.00	-48	9,566	-0.50%	大賣/
2023/08/23	20	47.55	0	0.00	47.55	20	9,478	0.21%
2023/08/22	85	48.80	1	49.05	48.70	84	9,435	0.89%
2023/08/21	11	49.42	26.3	49.83	49.30	-15.3	9,449	-0.16%
2023/08/18	14.3	50.34	224	49.87	50.50	-209.7	9,404	-2.23%	大賣/鉅額交易
2023/08/17	7	46.56	8	47.42	47.90	-1	9,202	-0.01%
2023/08/16	13	47.58	2	47.90	47.60	11	9,232	0.12%
2023/08/15	2.2	49.00	1	49.50	49.00	1.2	9,236	0.01%
2023/08/14	5	49.73	4	49.55	49.50	1	9,286	0.01%
2023/08/11	14	50.49	14.3	49.82	50.60	-0.3	9,367	0.00%
2023/08/10	0	0.00	0	49.95	50.10	0	9,379	0.00%
2023/08/08	2	50.00	0	0.00	50.10	2	9,472	0.02%
2023/08/07	12.2	50.44	1	50.30	50.50	11.2	9,594	0.12%
2023/08/04	5	51.30	12	51.45	51.60	-7	9,661	-0.07%
2023/08/02	7	50.34	0	0.00	51.10	7	9,689	0.07%
2023/08/01	2	50.95	6	51.28	51.10	-4	9,706	-0.04%
2023/07/31	17	50.78	3	50.73	50.40	14	9,784	0.14%
2023/07/28	3	51.10	13	51.45	51.80	-10	9,824	-0.10%
2023/07/27	26.1	50.40	35	50.12	50.40	-8.9	9,917	-0.09%
2023/07/26	13.2	49.64	20	49.59	49.45	-6.8	9,944	-0.07%
2023/07/25	20	49.30	0	0.00	49.20	20	9,972	0.20%
2023/07/24	12	49.55	0	49.70	49.30	12	10,070	0.12%
2023/07/21	3	51.33	0	0.00	50.90	3	10,120	0.03%
2023/07/20	11.1	51.43	9.6	51.41	51.90	1.5	10,171	0.01%
2023/07/19	103	51.55	19	50.93	50.90	84	10,214	0.82%	大買/
2023/07/18	25	51.02	19	51.25	50.40	6	10,362	0.06%
2023/07/17	11	51.26	32	50.56	51.00	-21	10,322	-0.20%
2023/07/14	12	50.00	89	50.21	50.40	-77	10,323	-0.75%
2023/07/13	103	50.63	12.7	50.97	49.30	90.3	10,335	0.87%	大買/
2023/07/12	31.3	51.73	25.1	52.26	51.60	6.2	10,261	0.06%
2023/07/11	21	53.62	34.1	53.84	53.60	-13.1	10,245	-0.13%
2023/07/10	14	54.24	57	53.87	53.60	-43	10,259	-0.42%
2023/07/07	125	56.69	11	56.65	56.70	114	10,090	1.13%	大買/鉅額交易
2023/07/06	62	57.80	6	57.57	57.60	56	9,972	0.56%
2023/07/05	23.2	57.01	40	57.56	57.70	-16.8	9,939	-0.17%
2023/07/04	85.1	61.40	182.1	60.30	57.30	-97	9,675	-1.00%	大賣/
2023/07/03	126.9	58.66	159	56.38	58.90	-32.1	8,716	-0.37%	大買/大賣/
2023/06/30	7.1	58.84	9	58.76	59.00	-1.9	8,216	-0.02%
2023/06/29	7.1	57.63	1.2	57.53	57.30	5.9	7,941	0.07%
2023/06/28	0	0.00	3	58.47	58.40	-3	7,880	-0.04%
2023/06/27	1	59.60	3.4	59.12	58.80	-2.4	7,873	-0.03%
2023/06/26	2	59.55	1	59.60	58.80	1	7,871	0.01%
2023/06/21	4.3	60.11	3	59.73	60.20	1.3	7,865	0.02%
2023/06/20	50	61.29	2	61.20	61.00	48	7,836	0.61%
2023/06/19	7	61.61	0	0.00	61.10	7	7,892	0.09%
2023/06/16	1	62.70	4	62.57	62.60	-3	7,918	-0.04%
2023/06/15	9	61.91	13	61.78	61.70	-4	7,940	-0.05%
2023/06/14	1	62.70	6	62.50	62.20	-5	8,067	-0.06%
2023/06/13	5	62.20	10	61.88	61.80	-5	8,375	-0.06%
2023/06/12	8.1	61.80	12.1	61.24	62.10	-4	8,862	-0.04%
2023/06/09	17	61.62	10	61.70	61.80	7	9,553	0.07%
2023/06/08	6.7	61.73	18	62.09	61.50	-11.3	9,687	-0.12%
2023/06/07	9.1	59.67	11	59.93	59.80	-1.9	9,917	-0.02%
2023/06/06	8	58.85	71	59.03	59.50	-63	9,925	-0.63%
2023/06/05	24	58.18	9.1	58.24	58.00	14.9	9,958	0.15%
2023/06/02	17	57.93	16.3	57.88	58.10	0.7	10,005	0.01%
2023/06/01	18	57.21	15.1	57.55	57.10	3	10,059	0.03%
2023/05/31	63	58.32	11	59.08	58.00	52	10,104	0.51%
2023/05/30	21	58.85	15.7	59.25	58.70	5.3	10,281	0.05%
2023/05/29	65	60.00	20.6	59.68	60.00	44.4	10,361	0.43%
2023/05/26	12	59.00	43	59.11	58.90	-31	10,595	-0.29%
2023/05/25	16	59.31	81	59.40	58.70	-65	10,907	-0.60%
2023/05/24	9	60.30	9	60.10	60.10	0	11,227	0.00%
2023/05/23	10	60.25	41	60.16	60.10	-31	11,458	-0.27%
2023/05/22	12	60.41	11	60.27	60.20	1	11,482	0.01%
2023/05/19	54	60.28	0	60.23	60.30	54	11,432	0.47%
2023/05/18	58	59.63	8.6	60.20	59.60	49.4	11,369	0.43%
2023/05/17	176	60.11	11.2	60.13	60.20	164.8	11,390	1.45%	大買/鉅額交易
2023/05/16	22	59.83	7	60.01	59.60	15	11,367	0.13%
2023/05/15	83	58.56	36	59.46	60.20	47	11,413	0.41%
2023/05/12	29	59.14	7	59.10	59.20	22	11,434	0.19%
2023/05/11	12.1	59.60	171	59.43	59.10	-158.9	11,447	-1.39%	大賣/鉅額交易
2023/05/10	178	61.64	11	61.36	61.60	167	11,368	1.47%	大買/鉅額交易
2023/05/09	18	60.07	80	60.23	60.20	-62	11,394	-0.54%
2023/05/08	5.1	59.50	1	59.40	59.40	4.1	11,536	0.04%
2023/05/05	17	59.78	135.1	59.60	59.50	-118.1	11,898	-0.99%	大賣/鉅額交易
2023/05/04	61	60.61	7	60.26	60.10	54	11,984	0.45%
2023/05/03	54.1	61.50	199	60.67	60.50	-144.9	12,004	-1.21%	大賣/鉅額交易
2023/05/02	25	63.38	11.1	63.46	63.20	14	11,970	0.12%
2023/04/28	3	65.60	2.1	65.00	65.00	0.9	12,084	0.01%
2023/04/27	16	63.25	5	63.38	63.70	11	12,176	0.09%
2023/04/26	21	63.26	10	63.59	63.70	11	12,253	0.09%
2023/04/25	9.1	64.51	4	65.53	64.20	5.1	12,258	0.04%
2023/04/24	7	64.96	6	64.80	65.50	1	12,374	0.01%
2023/04/21	36.1	65.79	27.3	65.53	65.00	8.7	12,497	0.07%
2023/04/20	63	67.77	6.1	68.22	67.70	56.9	12,473	0.46%
2023/04/19	57	68.28	6.1	69.33	68.00	50.9	12,630	0.40%
2023/04/18	6.1	69.79	7	70.23	69.00	-0.9	12,772	-0.01%
2023/04/17	61	70.64	19.1	70.87	70.50	42	12,889	0.33%
2023/04/14	15	68.47	25	69.71	69.90	-10	13,041	-0.08%
2023/04/13	11	68.30	5	68.60	68.50	6	13,235	0.05%
2023/04/12	9	69.26	26.1	69.12	68.80	-17.1	13,442	-0.13%
2023/04/11	21.1	68.66	4	69.08	68.60	17.1	13,740	0.12%
2023/04/10	51	68.96	3	69.80	68.80	48	14,135	0.34%
2023/04/07	17	68.88	31	69.26	69.40	-14	14,505	-0.10%
2023/04/06	4	68.38	6.1	68.50	67.80	-2.1	14,953	-0.01%
2023/03/31	2	68.65	61	68.84	68.50	-59	15,727	-0.38%
2023/03/30	0	0.00	0.1	68.80	68.50	-0.1	17,126	0.00%
2023/03/29	22.1	68.81	0	0.00	68.80	22.1	17,649	0.13%
2023/03/28	50	69.59	1	69.40	69.30	49	18,203	0.27%
2023/03/27	80.2	69.86	10.3	69.80	69.70	69.9	18,992	0.37%
2023/03/24	20	69.81	12.2	69.80	70.50	7.8	19,983	0.04%
2023/03/23	10	69.50	0	0.00	69.90	10	20,125	0.05%
2023/03/22	60.1	69.95	35	69.07	70.40	25.1	20,171	0.12%
2023/03/21	20	69.20	1	69.20	69.00	19	20,226	0.09%
2023/03/20	111.4	70.28	10.4	69.99	69.60	101	20,233	0.50%	大買/
2023/03/17	260.6	68.91	12	68.92	69.00	248.6	20,203	1.23%	大買/鉅額交易
2023/03/16	14.3	69.29	406	67.54	68.20	-391.7	20,128	-1.95%	大賣/鉅額交易
2023/03/15	70.3	71.41	29.1	71.47	71.00	41.2	19,886	0.21%
2023/03/14	53.4	73.37	88.3	72.75	72.50	-34.8	19,571	-0.18%
2023/03/13	37.3	80.23	13	80.22	80.50	24.3	18,898	0.13%
2023/03/10	69	81.54	34	80.84	79.10	35	18,755	0.19%
2023/03/09	0.1	80.00	1.2	79.97	80.10	-1.1	18,527	-0.01%
2023/03/08	20	79.47	10.2	79.92	79.00	9.8	18,647	0.05%
2023/03/07	0	0.00	1.1	80.83	80.70	-1.1	18,699	-0.01%
2023/03/06	3	81.00	4	80.73	80.60	-1	18,803	-0.01%
2023/03/03	11	80.83	28.1	80.38	81.10	-17.1	19,016	-0.09%
2023/03/02	24.6	80.37	28	80.49	80.70	-3.4	19,149	-0.02%
2023/03/01	20.1	78.56	20.4	78.37	78.60	-0.2	18,998	0.00%
2023/02/24	54.5	78.99	90.5	79.20	79.60	-36	18,961	-0.19%
2023/02/23	76.4	79.49	29	79.44	79.20	47.4	18,829	0.25%
2023/02/22	13.1	77.90	10.4	77.64	76.70	2.7	18,592	0.01%
2023/02/21	36.4	76.13	15.7	76.66	77.50	20.8	18,344	0.11%
2023/02/20	2	74.00	3	73.90	74.00	-1	18,296	-0.01%
2023/02/17	6	72.85	11	72.83	73.30	-5	18,522	-0.03%
2023/02/16	12.1	73.80	7	73.80	73.70	5.1	18,664	0.03%
2023/02/15	10	73.81	6	74.58	73.70	4	19,073	0.02%
2023/02/14	18	74.77	4.3	74.83	74.80	13.7	19,329	0.07%
2023/02/13	15.1	73.87	34.2	73.65	73.80	-19.1	19,474	-0.10%
2023/02/10	10.1	75.83	8	76.78	75.50	2.1	19,706	0.01%
2023/02/09	5	77.62	10	77.08	76.90	-5	20,025	-0.02%
2023/02/08	10.3	77.76	8.2	77.64	77.90	2.1	20,279	0.01%
2023/02/07	14	76.76	42	77.34	77.60	-28	20,350	-0.14%
2023/02/06	30.2	76.52	8.2	77.43	76.10	22	20,482	0.11%
2023/02/03	27	80.13	34	80.15	79.50	-7	20,459	-0.03%
2023/02/02	76.1	78.28	20.5	78.32	78.60	55.6	20,220	0.28%
2023/02/01	5	76.50	8.4	76.50	76.70	-3.4	20,217	-0.02%
2023/01/31	37.2	75.94	32.2	75.70	75.90	5.1	20,313	0.02%
2023/01/30	3.1	74.98	12	73.89	75.60	-8.9	20,414	-0.04%
2023/01/17	49.2	73.80	98	73.98	73.60	-48.9	20,433	-0.24%
2023/01/16	19.1	73.17	8.1	73.64	73.70	11	20,475	0.05%
2023/01/13	2	74.45	12.1	74.62	74.50	-10.1	20,424	-0.05%
2023/01/12	41.3	75.60	69.2	74.39	74.10	-27.8	20,536	-0.14%
2023/01/11	30.2	76.71	61.1	76.34	76.10	-31	20,473	-0.15%
2023/01/10	13	77.58	49	77.19	76.50	-36	20,444	-0.18%
2023/01/09	5	77.44	12.1	77.74	77.50	-7.1	20,639	-0.03%
2023/01/06	43	77.50	60.3	77.55	77.80	-17.3	20,709	-0.08%
2023/01/05	80	77.73	56.1	77.41	77.10	23.9	20,762	0.12%
2023/01/04	35	78.52	47.1	77.45	77.10	-12.1	20,903	-0.06%
2023/01/03	59	79.87	59	80.41	79.20	0	20,825	0.00%
2022/12/30	13	80.60	21	80.83	80.10	-8	20,753	-0.04%
2022/12/29	64	79.45	8.3	79.26	79.20	55.7	20,637	0.27%
2022/12/28	60.2	80.87	45	80.33	79.00	15.2	20,583	0.07%
2022/12/27	20	84.02	41.1	83.34	82.10	-21.1	20,463	-0.10%
2022/12/26	48.1	84.01	17.1	82.94	82.40	31	20,553	0.15%
2022/12/23	128.1	85.01	51	84.50	86.20	77.1	20,344	0.38%	大買/
2022/12/22	61.5	84.45	88.6	83.87	87.20	-27.1	19,732	-0.14%
2022/12/21	95.4	78.33	88.5	79.09	79.80	6.9	18,579	0.04%
2022/12/20	22	78.27	78	78.32	76.70	-56	18,285	-0.31%
2022/12/19	51	78.74	36.2	77.02	76.20	14.8	18,086	0.08%
2022/12/16	112.2	76.85	22.1	78.07	78.80	90.1	17,509	0.51%	大買/
2022/12/15	115	72.43	7	72.26	72.50	108	16,827	0.64%	大買/鉅額交易
2022/12/14	11.2	70.14	38	70.49	70.70	-26.8	17,223	-0.16%
2022/12/13	7	70.02	6	70.43	70.30	1	17,331	0.01%
2022/12/12	6	69.20	67	69.28	69.30	-61	17,584	-0.35%
2022/12/09	2	69.90	7	69.97	70.10	-5	17,814	-0.03%
2022/12/08	12.1	68.68	31	68.67	68.60	-18.9	18,088	-0.10%
2022/12/07	6.8	69.55	5.1	70.92	69.10	1.7	18,250	0.01%
2022/12/06	9	72.93	57	70.72	70.60	-48	18,254	-0.26%
2022/12/05	0	74.96	1	75.00	74.30	-1	18,390	-0.01%
2022/12/02	2	74.75	2.4	75.00	74.50	-0.4	18,584	0.00%
2022/12/01	8.9	76.38	16	76.63	75.30	-7.1	18,774	-0.04%
2022/11/30	12	75.44	4.2	75.41	76.10	7.8	18,698	0.04%
2022/11/29	12.1	72.54	25.3	74.27	74.70	-13.2	18,769	-0.07%
2022/11/28	7.1	73.57	4	72.98	72.90	3.1	18,998	0.02%
2022/11/25	7	76.53	8	75.60	74.90	-1	18,973	-0.01%
2022/11/24	3.9	73.80	17.8	74.88	75.40	-13.9	19,000	-0.07%
2022/11/23	20	70.59	7.1	70.82	71.10	12.9	18,785	0.07%
2022/11/22	7	69.73	26.1	69.87	69.10	-19.1	18,934	-0.10%
2022/11/21	3.3	70.89	2	69.75	69.50	1.3	18,878	0.01%
2022/11/18	5.1	71.86	8	73.26	71.80	-2.9	18,843	-0.02%
2022/11/17	2	74.55	1	74.21	74.20	1	18,944	0.01%
2022/11/16	66	74.90	17	74.81	75.30	49	18,910	0.26%
2022/11/15	17	73.87	2	74.25	74.60	15	18,998	0.08%
2022/11/14	13	74.55	39.2	74.30	74.10	-26.2	18,805	-0.14%
2022/11/11	48	75.86	16.2	76.41	73.50	31.8	18,698	0.17%
2022/11/10	65	73.44	18.2	73.61	74.40	46.8	18,395	0.25%
2022/11/09	7	72.00	60	71.70	72.00	-53	18,244	-0.29%
2022/11/08	20	71.82	132.2	71.21	70.40	-112.2	18,282	-0.61%	大賣/鉅額交易
2022/11/07	54	69.51	4.2	69.59	70.00	49.8	18,009	0.28%
2022/11/04	158	66.20	19	66.02	66.60	139	17,759	0.78%	大買/鉅額交易
2022/11/03	15.6	65.61	42	65.20	65.80	-26.4	17,605	-0.15%
2022/11/02	10	67.10	41	67.62	66.50	-31	17,748	-0.17%
2022/11/01	2.1	68.06	18	66.22	66.00	-15.9	17,590	-0.09%
2022/10/31	13	68.25	14	67.43	67.70	-1	17,596	-0.01%
2022/10/28	45.1	68.91	5	69.15	68.50	40.1	17,585	0.23%
2022/10/27	12	69.76	11.1	70.06	70.50	0.9	17,529	0.01%
2022/10/26	29	66.69	13	67.62	69.20	16	17,483	0.09%
2022/10/25	10	68.46	11	68.58	67.70	-1	17,395	-0.01%
2022/10/24	15	69.33	0.3	69.30	68.50	14.7	17,586	0.08%
2022/10/21	7	67.20	9	67.03	66.50	-2	17,570	-0.01%
2022/10/20	10.3	64.93	28	64.71	66.90	-17.7	17,578	-0.10%
2022/10/19	25	68.34	33.2	67.92	67.90	-8.2	17,706	-0.05%
2022/10/18	2	67.30	42.6	66.74	67.00	-40.6	17,674	-0.23%
2022/10/17	14	64.25	32.3	63.76	64.90	-18.3	17,705	-0.10%
2022/10/14	106	69.58	12	68.69	68.80	94	17,512	0.54%	大買/
2022/10/13	8	67.19	56	66.36	65.40	-48	17,873	-0.27%
2022/10/12	12.2	70.24	74	68.57	68.30	-61.8	18,252	-0.34%
2022/10/11	61	72.54	33	72.83	72.20	28	18,103	0.15%
2022/10/07	13.1	73.87	73	73.34	73.20	-59.9	17,998	-0.33%
2022/10/06	10.1	72.46	19	72.48	73.60	-8.9	18,048	-0.05%
2022/10/05	56.2	73.88	5	73.54	72.90	51.2	18,103	0.28%
2022/10/04	94	71.50	25	71.30	71.60	69	18,225	0.38%
2022/10/03	48.1	70.11	44	70.70	70.30	4.1	18,110	0.02%
2022/09/30	13.2	65.83	72	65.89	66.80	-58.8	17,994	-0.33%
2022/09/29	100.2	68.43	45	66.85	66.50	55.2	17,966	0.31%
2022/09/28	11.2	67.61	67.8	66.10	65.70	-56.5	17,990	-0.31%
2022/09/27	31	71.01	13	70.71	71.00	18	18,355	0.10%
2022/09/26	18.7	70.88	58	70.38	69.40	-39.3	18,480	-0.21%
2022/09/23	35.5	75.08	6	76.78	74.90	29.5	18,620	0.16%
2022/09/22	45.1	75.39	52	75.08	74.70	-6.9	18,861	-0.04%
2022/09/21	54	77.12	40.6	77.11	78.30	13.5	19,104	0.07%
2022/09/20	19.1	75.58	18	75.66	75.10	1	19,163	0.01%
2022/09/19	53.1	77.80	16	76.38	74.10	37.1	19,630	0.19%
2022/09/16	12.9	79.40	99.2	79.76	80.70	-86.2	19,925	-0.43%
2022/09/15	58	80.88	54	78.94	80.70	4	20,286	0.02%
2022/09/14	37.2	76.38	13	75.95	79.10	24.2	20,546	0.12%
2022/09/13	3.3	78.20	58	77.55	77.70	-54.7	20,614	-0.27%
2022/09/12	155.1	76.47	15	76.93	76.90	140	20,925	0.67%	大買/鉅額交易
2022/09/08	13.2	73.03	39.5	73.39	74.10	-26.3	20,836	-0.13%
2022/09/07	59	74.13	22.2	74.14	74.50	36.8	20,908	0.18%
2022/09/06	4.6	77.32	56.9	76.88	76.80	-52.3	20,750	-0.25%
2022/09/05	14.9	76.64	38	76.65	76.20	-23.1	20,692	-0.11%
2022/09/02	25.9	80.29	19.9	80.42	78.00	6	20,581	0.03%
2022/09/01	66.5	84.76	25.4	84.19	83.70	41.2	20,346	0.20%
2022/08/31	60.4	84.27	43.5	85.74	86.80	17	20,415	0.08%
2022/08/30	4.4	86.18	4.1	86.11	86.10	0.2	20,129	0.00%
2022/08/29	58.5	87.39	119	86.48	86.30	-60.5	20,111	-0.30%	大賣/
2022/08/26	24.4	93.14	2	93.90	93.10	22.4	20,046	0.11%
2022/08/25	55.2	92.61	8	92.50	92.80	47.2	20,010	0.24%
2022/08/24	2.8	93.04	28.1	92.07	91.30	-25.3	20,068	-0.13%
2022/08/23	58.2	95.22	34	94.64	94.60	24.2	20,090	0.12%
2022/08/22	7.2	96.26	178	96.26	95.10	-170.8	20,154	-0.85%	大賣/鉅額交易
2022/08/19	7.2	100.60	7	101.64	100.50	0.2	20,021	0.00%
2022/08/18	4	100.88	8.1	101.49	101.00	-4.1	20,220	-0.02%
2022/08/17	2	101.50	0	0.00	101.50	2	20,697	0.01%
2022/08/16	217.1	100.02	6.1	100.01	99.90	211	21,251	0.99%	大買/鉅額交易
2022/08/15	5.3	101.14	42.1	100.90	101.50	-36.8	21,871	-0.17%
2022/08/12	1.1	104.00	3	103.67	104.50	-1.9	21,770	-0.01%
2022/08/11	7.1	104.28	14.3	103.38	103.00	-7.3	21,901	-0.03%
2022/08/10	63	103.62	102	103.00	103.00	-39	21,885	-0.18%	大賣/
2022/08/09	22.1	105.52	162	105.50	105.00	-139.9	21,937	-0.64%	大賣/鉅額交易
2022/08/08	5.1	107.11	3	107.50	107.50	2.1	21,826	0.01%
2022/08/05	23	106.91	37	107.14	107.50	-14	21,846	-0.06%
2022/08/04	12	103.88	6	103.08	104.00	6	21,921	0.03%
2022/08/03	13.5	104.61	16	104.81	104.50	-2.5	21,955	-0.01%
2022/08/02	7	104.43	114	104.28	105.00	-107	22,088	-0.48%	大賣/鉅額交易
2022/08/01	61.1	107.03	63	107.25	107.50	-2	22,109	-0.01%
2022/07/29	117.2	106.52	16.2	107.13	107.00	100.9	22,202	0.45%	大買/
2022/07/28	6	102.50	1	102.00	102.00	5	22,118	0.02%
2022/07/27	204	103.12	15	103.37	104.50	189	22,091	0.86%	大買/鉅額交易
2022/07/26	5	100.90	203	100.51	100.50	-198	22,099	-0.90%	大賣/鉅額交易
2022/07/25	1.3	104.73	25	104.04	104.00	-23.7	21,952	-0.11%
2022/07/22	5	106.70	4	106.63	106.50	1	21,993	0.00%
2022/07/21	5.1	105.60	6	106.08	105.50	-0.9	22,013	0.00%
2022/07/20	34.4	106.35	14	106.29	103.50	20.4	21,989	0.09%
2022/07/19	14	128.14	70.1	127.89	131.00	-56.1	21,598	-0.26%
2022/07/18	4	120.25	5	120.20	121.00	-1	21,147	0.00%
2022/07/15	2.1	118.02	4	117.63	117.00	-1.9	21,144	-0.01%
2022/07/14	3.1	116.78	7	116.86	118.50	-3.9	21,219	-0.02%
2022/07/13	37.7	116.12	7	115.50	113.50	30.6	21,063	0.15%
2022/07/12	54.3	112.31	73	111.84	112.00	-18.7	20,966	-0.09%
2022/07/11	1	119.50	6	119.83	120.50	-5	20,719	-0.02%
2022/07/08	32.2	120.10	19.2	121.00	120.50	13.1	20,675	0.06%
2022/07/07	10	113.65	7	115.43	116.50	3	20,505	0.01%
2022/07/06	6	114.74	5	114.70	113.50	1	20,500	0.01%
2022/07/05	18.3	115.06	23.1	116.58	116.00	-4.8	20,405	-0.02%
2022/07/04	33	113.79	41.1	114.10	115.50	-8.1	19,948	-0.04%
2022/07/01	32.2	114.70	34.3	114.82	111.00	-2.1	19,836	-0.01%
2022/06/30	26.1	119.32	32.1	118.36	119.00	-6	19,480	-0.03%
2022/06/29	20.6	122.52	8	121.38	120.00	12.6	19,155	0.07%
2022/06/28	19	125.19	417.1	125.32	128.00	-398.1	18,787	-2.12%	大賣/鉅額交易
2022/06/27	518	127.44	124	126.10	128.00	394	18,412	2.14%	大買/大賣/鉅額交易
2022/06/24	61.1	113.68	69.1	114.22	116.50	-8	17,937	-0.04%
2022/06/23	41.1	114.07	35	112.60	110.50	6.1	17,617	0.03%
2022/06/22	21.2	118.45	20	119.30	120.00	1.2	17,276	0.01%
2022/06/21	4	122.88	10	122.95	123.50	-6	16,758	-0.04%
2022/06/20	2.2	125.43	9.1	120.64	119.50	-6.9	16,534	-0.04%
2022/06/17	160.1	132.20	3	131.17	131.00	157.1	16,156	0.97%	大買/鉅額交易
2022/06/16	11.4	136.29	138	132.69	131.00	-126.6	15,984	-0.79%	大賣/鉅額交易
2022/06/15	1.1	143.45	3	141.50	140.50	-2	16,030	-0.01%
2022/06/14	17.1	142.45	1	141.50	143.00	16.1	16,380	0.10%
2022/06/13	63.6	144.45	8	143.81	143.00	55.6	17,312	0.32%
2022/06/10	6.1	150.83	52	151.46	150.00	-45.9	17,735	-0.26%
2022/06/09	18.1	156.52	16	155.81	155.00	2.1	17,977	0.01%
2022/06/08	0	0.00	12.5	160.12	161.50	-12.5	18,124	-0.07%
2022/06/07	4	159.38	2	159.50	159.00	2	18,565	0.01%
2022/06/06	6	161.75	3	160.50	158.50	3	19,086	0.02%
2022/06/02	13	159.73	3	159.00	158.50	10	19,672	0.05%
2022/06/01	17	160.18	21	159.90	159.50	-4	20,734	-0.02%
2022/05/31	5	157.20	1.1	158.00	157.00	4	22,047	0.02%
2022/05/30	3	159.83	2	159.75	158.50	1	22,405	0.00%
2022/05/27	3	159.50	5	159.40	160.50	-2	22,706	-0.01%
2022/05/26	5.2	160.35	6.2	159.74	156.50	-1	23,032	0.00%
2022/05/25	21.2	160.45	13	161.08	160.50	8.2	23,196	0.04%
2022/05/24	15	163.90	73	165.21	161.50	-58	23,415	-0.25%
2022/05/23	76	161.75	62.4	159.67	163.50	13.6	23,452	0.06%
2022/05/20	2	148.00	2	148.25	149.00	0	23,616	0.00%
2022/05/19	11.2	142.40	3.2	143.78	146.00	8	24,528	0.03%
2022/05/18	3	146.84	30.1	146.75	147.50	-27.1	25,491	-0.11%
2022/05/17	58.1	144.95	34	143.35	143.00	24.1	26,034	0.09%
2022/05/16	4	149.25	0	0.00	148.00	4	26,380	0.02%
2022/05/13	12	152.50	5	152.40	153.50	7	26,755	0.03%
2022/05/12	3	151.00	22	152.56	148.50	-19	27,852	-0.07%
2022/05/11	4.1	152.37	47	151.46	151.50	-42.9	28,048	-0.15%
2022/05/10	64.3	151.34	8	150.76	151.50	56.3	28,426	0.20%
2022/05/09	6.1	150.32	12	150.50	148.00	-5.9	28,842	-0.02%
2022/05/06	18.1	149.57	16.1	150.27	151.50	2	29,843	0.01%
2022/05/05	16.2	152.48	16	152.81	153.00	0.2	29,960	0.00%
2022/05/04	7.1	149.50	18.2	149.44	148.50	-11.1	29,923	-0.04%
2022/05/03	9	144.00	6	144.75	146.00	3	30,123	0.01%
2022/04/29	13.2	146.31	18.3	146.86	146.00	-5.1	30,426	-0.02%
2022/04/28	17.2	143.70	3	145.33	142.00	14.2	30,615	0.05%
2022/04/27	10.1	141.34	31	142.48	144.00	-20.9	30,648	-0.07%
2022/04/26	6.2	148.56	2.2	150.09	145.00	4	30,761	0.01%
2022/04/25	28.2	149.50	12.1	149.46	148.00	16.1	30,860	0.05%
2022/04/22	5.1	156.39	1.2	156.17	156.00	3.8	30,890	0.01%
2022/04/21	11	157.77	15.5	158.13	157.50	-4.5	31,098	-0.01%
2022/04/20	14	156.07	15.5	157.07	155.50	-1.5	31,348	0.00%
2022/04/19	8	155.56	16	155.88	156.00	-8	31,482	-0.03%
2022/04/18	13.3	151.62	6	151.17	151.00	7.3	31,728	0.02%
2022/04/15	4	154.63	5.1	155.79	155.00	-1.1	32,036	0.00%
2022/04/14	5.1	156.33	3.1	158.00	154.50	2	32,163	0.01%
2022/04/13	59.1	157.19	13	156.69	158.00	46.1	32,253	0.14%
2022/04/12	39	148.14	8	149.32	153.00	31	32,311	0.10%
2022/04/11	8	154.81	42	152.05	151.50	-34	32,351	-0.11%
2022/04/08	6.2	154.00	25	154.14	154.00	-18.8	32,947	-0.06%
2022/04/07	30.1	151.67	4.3	151.78	149.50	25.8	33,063	0.08%
2022/04/06	7	155.07	3	155.00	156.00	4	33,093	0.01%
2022/04/01	5	157.10	6	159.25	160.00	-1	33,478	0.00%
2022/03/31	2	157.51	3.1	158.03	158.50	-1.1	33,528	0.00%
2022/03/30	43.1	159.35	12	157.46	160.00	31.1	33,688	0.09%
2022/03/29	38.2	157.18	4	155.13	154.50	34.2	33,769	0.10%
2022/03/28	73.2	155.66	20	154.38	156.00	53.2	34,092	0.16%
2022/03/25	28.2	156.25	182	155.90	153.50	-153.8	34,467	-0.45%	大賣/鉅額交易
2022/03/24	3	161.00	2	162.25	160.00	1	34,857	0.00%
2022/03/23	2.2	163.16	4	165.88	163.00	-1.9	35,566	-0.01%
2022/03/22	5.3	163.72	4	166.00	162.50	1.3	36,222	0.00%
2022/03/21	9	163.83	10	163.65	163.00	-1	37,126	0.00%
2022/03/18	18.4	162.18	3	162.83	163.00	15.4	38,261	0.04%
2022/03/17	50.5	163.64	47	164.35	168.00	3.5	38,841	0.01%
2022/03/16	269	166.21	209.6	172.94	161.50	59.4	39,919	0.15%	大買/大賣/
2022/03/15	26.3	177.90	70.5	175.97	172.50	-44.2	39,944	-0.11%
2022/03/14	25.1	180.32	15.1	179.77	182.00	10.1	41,030	0.02%
2022/03/11	26.1	175.18	31	174.89	175.00	-4.9	42,473	-0.01%
2022/03/10	36	179.67	82.1	179.67	176.50	-46.1	43,249	-0.11%
2022/03/09	89.3	174.09	32	174.27	174.00	57.3	43,857	0.13%
2022/03/08	39.4	173.32	31.3	173.84	170.50	8.1	44,460	0.02%
2022/03/07	55.4	189.53	75.5	188.75	180.00	-20	43,865	-0.05%
2022/03/04	109.5	197.28	69.8	196.68	192.00	39.6	43,042	0.09%	大買/
2022/03/03	15.3	193.77	31.2	195.03	192.00	-15.9	41,921	-0.04%
2022/03/02	12.3	192.72	18.1	191.62	190.50	-5.8	41,774	-0.01%
2022/03/01	97.1	191.78	105.2	191.94	193.00	-8.1	41,636	-0.02%	大賣/
2022/02/25	12.1	187.41	25	186.72	187.00	-12.9	41,391	-0.03%
2022/02/24	59.2	185.95	80.1	187.19	182.00	-20.9	41,218	-0.05%
2022/02/23	35.3	187.98	66.5	187.33	190.00	-31.3	40,843	-0.08%
2022/02/22	73	184.53	97.1	183.06	181.50	-24	40,488	-0.06%
2022/02/21	60.7	197.06	89.7	197.83	195.00	-29.1	39,762	-0.07%
2022/02/18	43.2	191.42	75.2	189.17	194.50	-32	39,031	-0.08%
2022/02/17	45.3	187.18	15.6	185.90	183.00	29.7	38,225	0.08%
2022/02/16	8.1	183.55	22	184.20	183.50	-13.9	37,912	-0.04%
2022/02/15	30	181.13	12.2	179.17	178.50	17.9	38,206	0.05%
2022/02/14	111.3	180.23	58	180.38	180.00	53.2	38,783	0.14%	大買/
2022/02/11	13	175.77	12	172.46	172.00	1	38,390	0.00%
2022/02/10	72.1	175.53	55.2	175.43	175.50	16.9	39,037	0.04%
2022/02/09	91.1	174.24	35.1	174.38	173.50	56	39,741	0.14%
2022/02/08	261	173.69	266.3	171.51	172.00	-5.2	39,830	-0.01%	大買/大賣/
2022/02/07	17	155.62	29	156.69	162.00	-12	39,996	-0.03%
2022/01/26	90	148.24	8.1	149.01	147.50	81.9	41,239	0.20%
2022/01/25	32.2	148.01	99.1	146.32	145.50	-66.9	41,581	-0.16%
2022/01/24	15.1	150.68	17.8	150.99	153.00	-2.7	41,813	-0.01%
2022/01/21	25.3	154.48	28	158.05	151.50	-2.7	42,137	-0.01%
2022/01/20	11	162.14	11.2	161.88	161.00	-0.2	42,290	0.00%
2022/01/19	47.1	161.74	9	163.17	161.50	38.1	42,524	0.09%
2022/01/18	56.7	166.04	4	166.38	166.00	52.7	42,715	0.12%
2022/01/17	10	168.35	58	166.20	166.00	-48	43,550	-0.11%
2022/01/14	97	170.32	19.1	169.90	173.50	77.9	44,029	0.18%
2022/01/13	20.2	173.29	99	170.20	168.50	-78.8	44,460	-0.18%
2022/01/12	18.2	177.89	8.1	177.57	176.00	10.1	44,725	0.02%
2022/01/11	16.1	180.48	17	180.41	181.50	-0.9	45,521	0.00%
2022/01/10	20	182.40	13	183.31	179.50	7	46,605	0.02%
2022/01/07	67	187.70	110	190.07	187.50	-43	47,315	-0.09%	大賣/
2022/01/06	2	191.25	5	191.40	191.00	-3	48,866	-0.01%
2022/01/05	11	192.64	9	191.78	191.00	2	49,726	0.00%
2022/01/04	12	187.25	24.1	187.53	191.50	-12.1	50,499	-0.02%
2022/01/03	42.2	189.22	45.1	186.35	187.50	-2.9	51,296	-0.01%
2021/12/30	25.1	199.54	7	198.71	198.50	18.1	51,827	0.03%
2021/12/29	3.1	201.01	2	200.50	201.00	1.1	52,778	0.00%
2021/12/28	32.2	202.16	38.1	204.16	200.50	-5.8	54,654	-0.01%
2021/12/27	9.3	198.78	2	198.50	199.00	7.3	55,451	0.01%
2021/12/24	24.4	200.68	13	201.42	199.00	11.4	56,326	0.02%
2021/12/23	15	202.20	6	202.58	200.00	9	56,322	0.02%
2021/12/22	26	203.92	22.3	204.26	204.00	3.7	56,540	0.01%
2021/12/21	26	204.06	72.2	203.00	207.00	-46.2	56,543	-0.08%
2021/12/20	27	198.59	13.1	199.05	199.00	13.9	56,620	0.02%
2021/12/17	19.1	201.08	26.3	201.87	200.00	-7.2	56,644	-0.01%
2021/12/16	42	198.85	37	199.57	196.50	5	56,315	0.01%
2021/12/15	26	195.10	46	194.75	199.00	-20	56,196	-0.04%
2021/12/14	51.1	196.47	22	197.84	189.50	29.1	56,156	0.05%
2021/12/13	56.1	205.75	52.2	207.12	201.50	3.9	55,319	0.01%
2021/12/10	81	205.72	264.4	203.37	210.50	-183.4	55,553	-0.33%	大賣/鉅額交易
2021/12/09	243	201.57	53.4	202.38	208.00	189.6	54,894	0.35%	大買/鉅額交易
2021/12/08	87.5	197.26	224.5	198.22	197.00	-137	54,715	-0.25%	大賣/鉅額交易
2021/12/07	297.1	185.22	140.5	187.98	191.00	156.6	54,241	0.29%	大買/大賣/鉅額交易
2021/12/06	79.1	174.35	82.2	175.78	176.50	-3.1	53,587	-0.01%
2021/12/03	113	170.08	142	170.61	164.50	-29	53,625	-0.05%	大買/大賣/
2021/12/02	72.4	167.77	104.4	167.09	169.50	-32	53,692	-0.06%	大賣/
2021/12/01	13.1	155.04	7.2	155.42	154.50	5.9	53,099	0.01%
2021/11/30	5	156.40	15	155.97	156.50	-10	53,553	-0.02%
2021/11/29	16.3	152.53	17.3	154.42	153.00	-1.1	54,150	0.00%
2021/11/26	80.1	155.10	23	156.85	152.00	57.1	55,260	0.10%
2021/11/25	16	157.38	11.1	157.67	157.50	4.9	55,943	0.01%
2021/11/24	16.1	154.34	23	154.83	154.00	-7	56,530	-0.01%
2021/11/23	31.1	156.27	36	155.39	154.00	-5	58,328	-0.01%
2021/11/22	25.1	156.52	49	155.48	154.50	-23.9	60,206	-0.04%
2021/11/19	27.7	157.58	7	159.07	156.00	20.7	61,871	0.03%
2021/11/18	38	158.09	11.3	160.35	160.50	26.7	64,140	0.04%
2021/11/17	15	157.67	60	156.19	158.50	-45	66,010	-0.07%
2021/11/16	9.4	159.65	18.1	160.83	161.00	-8.7	67,378	-0.01%
2021/11/15	9.1	159.49	14.5	159.58	157.00	-5.4	69,856	-0.01%
2021/11/12	47.1	159.19	39	159.83	159.00	8.1	71,211	0.01%
2021/11/11	71.9	167.73	72.5	164.47	159.50	-0.6	71,484	0.00%
2021/11/10	137.2	184.96	30.7	182.89	177.00	106.5	72,107	0.15%	大買/鉅額交易
2021/11/09	69	186.68	179.4	185.48	183.50	-110.4	73,224	-0.15%	大賣/鉅額交易
2021/11/08	281.2	187.31	251.1	187.05	190.00	30.1	73,787	0.04%	大買/大賣/
2021/11/05	130	177.29	25.2	175.65	178.00	104.8	74,735	0.14%	大買/鉅額交易
2021/11/04	67.6	177.87	62.2	177.96	174.50	5.4	76,083	0.01%
2021/11/03	115	172.48	149.2	172.43	171.50	-34.2	76,323	-0.04%	大買/大賣/
2021/11/02	23	161.52	334	162.11	161.00	-311	76,868	-0.40%	大賣/鉅額交易
2021/11/01	62	161.96	29	161.67	158.50	33	77,612	0.04%
2021/10/29	66	158.73	103.4	158.09	160.00	-37.4	78,267	-0.05%	大賣/
2021/10/28	69.7	155.30	47.7	156.58	153.50	21.9	79,584	0.03%
2021/10/27	27.4	154.08	18.4	153.94	153.00	9	82,036	0.01%
2021/10/26	32	157.88	26	157.92	157.00	6	84,992	0.01%
2021/10/25	356	157.07	70.5	156.45	157.50	285.5	87,571	0.33%	大買/鉅額交易
2021/10/22	59.5	155.27	158	154.68	152.50	-98.5	90,066	-0.11%	大賣/
2021/10/21	137	162.52	42	161.92	159.00	95	91,770	0.10%	大買/
2021/10/20	71	162.05	40.1	160.84	159.50	30.9	92,550	0.03%
2021/10/19	82	160.27	159.2	160.25	158.00	-77.1	94,278	-0.08%	大賣/
2021/10/18	125	154.77	357.2	150.54	160.00	-232.2	96,471	-0.24%	大買/大賣/鉅額交易
2021/10/15	115	161.42	120	162.10	161.00	-5	97,931	-0.01%	大買/大賣/
2021/10/14	561	161.05	415.1	160.34	164.50	145.9	98,982	0.15%	大買/大賣/鉅額交易
2021/10/13	333	159.36	71	157.58	155.00	262	99,248	0.26%	大買/鉅額交易
2021/10/12	145.2	160.50	236.5	155.77	153.50	-91.3	101,711	-0.09%	大買/大賣/
2021/10/08	59	167.56	397	165.49	169.50	-338	102,911	-0.33%	大賣/鉅額交易
2021/10/07	42	171.55	57.4	171.67	171.50	-15.4	105,121	-0.01%
2021/10/06	72.1	165.27	74.2	165.97	161.50	-2	106,167	0.00%
2021/10/05	418.1	164.12	201.8	163.91	173.00	216.3	107,309	0.20%	大買/大賣/鉅額交易
2021/10/04	344.6	172.08	250.9	170.20	165.50	93.7	108,342	0.09%	大買/大賣/
2021/10/01	119.5	191.26	142	188.98	183.50	-22.5	110,613	-0.02%	大買/大賣/
2021/09/30	9.1	202.66	13	202.92	203.50	-3.9	112,158	0.00%
2021/09/29	83.1	201.00	103.2	201.77	200.50	-20.1	113,993	-0.02%	大賣/
2021/09/28	61.1	202.86	105	202.65	203.50	-43.9	115,755	-0.04%	大賣/
2021/09/27	40.4	213.73	74	217.71	208.00	-33.6	117,732	-0.03%
2021/09/24	100	214.27	50	214.19	215.00	50	121,860	0.04%
2021/09/23	89.1	208.60	31	208.79	207.50	58.1	123,853	0.05%
2021/09/22	86.1	204.74	102	205.32	203.00	-15.9	127,961	-0.01%	大賣/
2021/09/17	38	207.32	71.4	208.23	210.00	-33.3	129,019	-0.03%
2021/09/16	42.3	203.29	177	203.90	200.50	-134.7	131,239	-0.10%	大賣/鉅額交易
2021/09/15	288.4	201.51	98	202.91	205.00	190.4	132,972	0.14%	大買/鉅額交易
2021/09/14	45.7	205.60	107	209.07	201.50	-61.3	136,191	-0.05%	大賣/
2021/09/13	40	213.48	137.2	213.68	210.00	-97.2	138,442	-0.07%	大賣/
2021/09/10	136	211.32	65.2	212.34	211.50	70.9	139,336	0.05%	大買/
2021/09/09	54.3	208.33	45	206.90	207.50	9.3	140,530	0.01%
2021/09/08	103	214.39	83	212.72	213.00	20	141,059	0.01%	大買/
2021/09/07	68.4	206.36	91.5	208.42	209.50	-23.1	141,359	-0.02%
2021/09/06	35	216.32	30.4	217.73	211.00	4.6	140,707	0.00%
2021/09/03	54.5	230.96	39.2	230.92	222.00	15.4	140,444	0.01%
2021/09/02	63.2	238.76	60.2	237.86	235.50	3	139,951	0.00%
2021/09/01	104.5	242.51	87.2	238.56	235.00	17.3	139,269	0.01%	大買/
2021/08/31	58.1	248.50	68.2	246.59	248.00	-10.1	138,045	-0.01%
2021/08/30	52.3	254.89	47	252.74	249.00	5.3	137,102	0.00%
2021/08/27	122.3	255.68	253.4	257.96	252.00	-131.2	136,378	-0.10%	大買/大賣/鉅額交易
2021/08/26	170.9	257.75	248.1	258.59	258.00	-77.2	134,570	-0.06%	大買/大賣/
2021/08/25	327.9	259.30	274.5	255.37	262.00	53.4	132,823	0.04%	大買/大賣/
2021/08/24	456.9	247.46	317	251.03	244.00	139.9	131,087	0.11%	大買/大賣/鉅額交易
2021/08/23	576	246.10	484.3	244.35	248.00	91.7	129,142	0.07%	大買/大賣/
2021/08/20	82.1	218.48	350.1	218.09	225.50	-268	129,352	-0.21%	大賣/鉅額交易
2021/08/19	409.2	217.98	209.1	224.06	213.00	200	130,804	0.15%	大買/大賣/鉅額交易
2021/08/18	185.5	213.82	144.2	215.41	226.00	41.3	129,864	0.03%	大買/大賣/
2021/08/17	156.2	211.52	215.4	211.90	205.50	-59.2	130,875	-0.05%	大買/大賣/
2021/08/16	129.2	212.52	325.5	213.17	215.00	-196.4	131,847	-0.15%	大買/大賣/鉅額交易
2021/08/13	156.1	226.48	167	222.18	215.00	-10.9	131,260	-0.01%	大買/大賣/
2021/08/12	125.1	220.25	127.5	220.22	230.00	-2.5	131,665	0.00%	大買/大賣/
2021/08/11	369.5	222.28	127.1	216.45	217.00	242.4	131,247	0.18%	大買/大賣/鉅額交易
2021/08/10	116.2	231.50	85.1	230.11	225.00	31.2	129,537	0.02%	大買/
2021/08/09	294.2	235.63	346	231.39	229.00	-51.8	128,839	-0.04%	大買/大賣/
2021/08/06	192	231.99	336.4	234.88	231.00	-144.4	128,536	-0.11%	大買/大賣/鉅額交易
2021/08/05	319.3	223.85	90.1	225.44	221.00	229.2	127,154	0.18%	大買/鉅額交易
2021/08/04	53.4	232.77	127.3	233.10	233.00	-73.8	126,543	-0.06%	大賣/
2021/08/03	115.1	231.81	258	230.62	229.00	-142.9	126,639	-0.11%	大買/大賣/鉅額交易
2021/08/02	293.3	220.48	194.8	225.36	232.00	98.6	125,565	0.08%	大買/大賣/
2021/07/30	395.2	240.28	457	247.99	223.50	-61.8	123,176	-0.05%	大買/大賣/
2021/07/29	317	242.36	324.8	238.06	248.00	-7.8	120,666	-0.01%	大買/大賣/
2021/07/28	376.1	207.86	215.1	210.15	225.50	161	118,502	0.14%	大買/大賣/鉅額交易
2021/07/27	212.4	205.82	202.2	206.09	205.00	10.1	116,098	0.01%	大買/大賣/
2021/07/26	168.1	230.50	294	223.40	216.50	-125.9	115,006	-0.11%	大買/大賣/鉅額交易
2021/07/23	297.9	245.50	312.6	244.54	240.00	-14.7	113,819	-0.01%	大買/大賣/
2021/07/22	412.8	230.93	291	230.16	240.00	121.8	112,099	0.11%	大買/大賣/鉅額交易
2021/07/21	184.9	255.92	164.4	256.32	238.50	20.6	109,689	0.02%	大買/大賣/
2021/07/20	226.6	270.16	200.2	269.65	260.50	26.4	107,231	0.02%	大買/大賣/
2021/07/19	97.3	290.14	133.1	292.08	286.00	-35.8	105,706	-0.03%	大賣/
2021/07/16	257.5	290.58	302.5	290.36	286.00	-45	105,178	-0.04%	大買/大賣/
2021/07/15	177.9	270.66	189.1	271.50	278.50	-11.2	102,364	-0.01%	大買/大賣/
2021/07/14	239	253.08	184.6	252.56	253.50	54.4	101,196	0.05%	大買/大賣/
2021/07/13	221.7	279.62	129	276.63	258.50	92.7	98,531	0.09%	大買/大賣/
2021/07/12	242.4	293.61	170.4	291.30	287.00	72	96,744	0.07%	大買/大賣/
2021/07/09	249.6	291.55	387.4	285.92	275.00	-137.9	94,700	-0.15%	大買/大賣/鉅額交易
2021/07/08	345.1	285.82	284	288.91	304.00	61.1	92,400	0.07%	大買/大賣/
2021/07/07	244.6	290.66	331.9	284.50	276.50	-87.3	89,534	-0.10%	大買/大賣/
2021/07/06	160.6	307.28	159	306.84	296.00	1.5	87,537	0.00%	大買/大賣/
2021/07/05	154.4	310.70	193.2	308.63	302.00	-38.8	85,714	-0.05%	大買/大賣/
2021/07/02	166.3	331.87	120.5	334.30	326.50	45.9	83,762	0.05%	大買/大賣/
2021/07/01	539.9	345.09	509.6	341.06	336.00	30.4	81,705	0.04%	大買/大賣/
2021/06/30	149.5	308.82	204.2	310.51	321.00	-54.7	77,304	-0.07%	大買/大賣/
2021/06/29	297.1	310.70	434.3	311.73	292.00	-137.1	75,146	-0.18%	大買/大賣/鉅額交易
2021/06/28	292.2	297.97	257.4	292.18	300.00	34.8	71,395	0.05%	大買/大賣/
2021/06/25	309.6	269.30	442	266.66	273.00	-132.4	70,194	-0.19%	大買/大賣/鉅額交易
2021/06/24	377	246.75	180	242.28	248.50	197	67,663	0.29%	大買/大賣/鉅額交易
2021/06/23	313.8	245.16	183.7	241.93	226.00	130	65,883	0.20%	大買/大賣/鉅額交易
2021/06/22	179.5	266.30	441.1	265.92	251.00	-261.6	61,674	-0.42%	大買/大賣/鉅額交易
2021/06/21	582.2	248.11	524.5	241.55	249.00	57.7	58,851	0.10%	大買/大賣/
2021/06/18	512.5	223.30	286.3	221.54	226.50	226.1	58,156	0.39%	大買/大賣/鉅額交易
2021/06/17	125.6	205.42	74	205.43	206.00	51.6	56,643	0.09%	大買/
2021/06/16	194.1	207.79	313.1	206.25	205.50	-119	55,154	-0.22%	大買/大賣/鉅額交易
2021/06/15	105.1	190.54	326.2	184.43	191.50	-221.1	53,839	-0.41%	大買/大賣/鉅額交易
2021/06/11	263.4	171.50	28	171.24	174.50	235.3	53,432	0.44%	大買/鉅額交易
2021/06/10	91	156.41	3.1	156.29	159.00	87.9	53,228	0.17%
2021/06/09	30.1	160.05	13	162.77	160.00	17.1	53,324	0.03%
2021/06/08	17	159.71	10.1	162.42	165.00	6.9	53,404	0.01%
2021/06/07	8.1	150.69	30.4	142.15	153.00	-22.3	53,464	-0.04%
2021/06/04	8.4	156.28	1	156.07	155.50	7.4	53,521	0.01%
2021/06/03	8.1	162.31	6	163.17	161.00	2.1	53,592	0.00%
2021/06/02	10.4	160.71	79.1	159.30	160.00	-68.7	53,515	-0.13%
2021/06/01	59	158.02	45.1	150.11	159.50	14	53,205	0.03%
2021/05/31	117.5	146.68	369	158.14	145.00	-251.5	53,006	-0.47%	大買/大賣/鉅額交易
2021/05/28	468	152.96	147.2	150.07	154.50	320.8	52,533	0.61%	大買/大賣/鉅額交易
2021/05/27	1,183.8	140.26	1,328.3	137.52	140.50	-144.5	50,723	-0.28%	大買/大賣/鉅額交易
2021/05/26	219.3	125.66	98.1	121.46	128.00	121.3	47,866	0.25%	大買/鉅額交易
2021/05/25	159	123.32	268	127.72	116.50	-109	46,237	-0.24%	大買/大賣/鉅額交易
2021/05/24	298.1	122.92	692.2	119.45	125.00	-394.2	43,825	-0.90%	大買/大賣/鉅額交易
2021/05/21	701	113.59	494.8	111.99	114.00	206.2	42,234	0.49%	大買/大賣/鉅額交易
2021/05/20	365	102.44	215.1	97.38	104.00	149.9	41,724	0.36%	大買/大賣/鉅額交易
2021/05/19	141	93.92	82.2	92.99	94.60	58.8	39,609	0.15%	大買/
2021/05/18	36.3	85.32	47.1	84.86	86.00	-10.8	39,042	-0.03%
2021/05/17	105.1	78.52	86.1	78.44	78.20	19	38,911	0.05%	大買/
2021/05/14	67.2	77.27	83	77.85	81.60	-15.8	37,764	-0.04%
2021/05/13	22.3	81.53	30	80.75	80.10	-7.8	36,679	-0.02%
2021/05/12	47.3	91.79	24.1	90.16	88.90	23.2	36,346	0.06%
2021/05/11	92	101.62	145.1	101.02	98.70	-53.1	36,361	-0.15%	大賣/
2021/05/10	92.1	100.40	53	98.86	101.50	39.1	35,317	0.11%
2021/05/07	61.1	90.47	50	89.62	92.30	11.1	34,558	0.03%
2021/05/06	52	91.99	46	89.76	89.90	6	34,312	0.02%
2021/05/05	62.1	92.92	58	93.58	92.50	4.1	33,721	0.01%
2021/05/04	93	95.82	55	94.33	91.40	38	33,189	0.11%
2021/05/03	191.1	102.10	177	100.32	101.50	14.1	32,428	0.04%	大買/大賣/
2021/04/29	30	93.27	44	92.75	94.70	-14	31,563	-0.04%
2021/04/28	42	95.48	124	94.78	92.50	-82	31,936	-0.26%	大賣/
2021/04/27	158.3	94.27	171	94.04	91.20	-12.7	31,941	-0.04%	大買/大賣/
2021/04/26	110	89.24	16.5	88.49	90.20	93.5	31,963	0.29%	大買/
2021/04/23	26	84.24	28.1	83.80	82.00	-2.1	32,715	-0.01%
2021/04/22	164.2	94.59	184	93.99	85.80	-19.9	32,945	-0.06%	大買/大賣/
2021/04/21	121	89.04	50	88.59	89.60	71	32,068	0.22%	大買/
2021/04/20	44.1	80.48	271	81.61	81.50	-227	31,928	-0.71%	大賣/鉅額交易
2021/04/19	163	80.07	81	79.70	80.60	82	32,264	0.25%	大買/
2021/04/16	209	71.04	82	68.63	73.30	127	32,430	0.39%	大買/鉅額交易
2021/04/15	13	66.32	7	66.71	66.70	6	32,892	0.02%
2021/04/14	89	65.24	88	66.02	65.30	1	34,186	0.00%
2021/04/13	70	64.54	190	64.02	64.30	-120	34,459	-0.35%	大賣/鉅額交易
2021/04/12	273	63.78	151	63.24	64.00	122	35,159	0.35%	大買/大賣/鉅額交易
2021/04/09	21	57.61	18	57.71	58.20	3	36,862	0.01%
2021/04/08	8	58.28	23	58.75	58.90	-15	37,908	-0.04%
2021/04/07	12	57.10	12	58.21	58.70	0	39,236	0.00%
2021/04/06	10	56.91	20	56.99	57.40	-10	42,280	-0.02%
2021/04/01	29.4	55.91	58	56.13	55.90	-28.6	43,279	-0.07%
2021/03/31	176.6	56.92	137.7	56.29	55.10	38.9	44,129	0.09%	大買/大賣/
2021/03/30	69	54.33	55	54.42	54.60	14	44,067	0.03%
2021/03/29	14	55.03	27.3	55.02	55.40	-13.2	44,720	-0.03%
2021/03/26	24	51.84	34.1	51.36	52.90	-10.1	46,649	-0.02%
2021/03/25	4	50.78	9	50.16	49.90	-5	47,659	-0.01%
2021/03/24	10.2	51.85	28	52.14	52.00	-17.9	48,732	-0.04%
2021/03/23	71.2	54.06	155	53.98	51.70	-83.8	48,863	-0.17%	大賣/
2021/03/22	166	54.16	67.3	53.59	54.50	98.7	48,009	0.21%	大買/
2021/03/19	11	49.54	27	49.94	49.55	-16	47,755	-0.03%
2021/03/18	11	49.95	6.6	49.85	49.95	4.4	48,015	0.01%
2021/03/17	21.6	49.18	28.3	48.92	49.00	-6.7	48,441	-0.01%
2021/03/16	6	48.36	53	48.57	48.65	-47	48,956	-0.10%
2021/03/15	81	48.66	21	48.63	48.70	60	49,649	0.12%
2021/03/12	5	47.50	12	48.10	47.40	-7	50,455	-0.01%
2021/03/11	8.3	47.70	73	47.99	47.25	-64.7	50,756	-0.13%
2021/03/10	103	47.05	15	46.72	47.00	88	50,926	0.17%	大買/
2021/03/09	0	0.00	23	46.90	47.50	-23	51,141	-0.04%
2021/03/08	0	0.00	3	45.67	45.40	-3	51,479	-0.01%
2021/03/05	0	0.00	5	46.30	45.85	-5	51,890	-0.01%
2021/03/04	8	46.16	3	46.33	46.05	5	52,319	0.01%
2021/03/03	11	47.44	15	46.70	47.30	-4	52,717	-0.01%
2021/03/02	15	47.69	63.1	48.50	45.50	-48.1	53,775	-0.09%
2021/02/26	54	47.93	19	47.78	47.95	35	54,074	0.06%
2021/02/25	24.3	47.43	21	47.67	47.30	3.3	54,060	0.01%
2021/02/24	6	46.85	12	46.34	46.00	-6	54,183	-0.01%
2021/02/23	39	47.05	30	47.74	46.70	9	54,262	0.02%
2021/02/22	55.1	47.03	59	46.80	46.75	-3.9	54,800	-0.01%
2021/02/19	18	44.69	17	44.50	44.50	1	54,951	0.00%
2021/02/18	55	46.60	153	45.23	45.25	-98	55,206	-0.18%	大賣/
2021/02/17	126.4	43.75	5	43.88	43.90	121.4	54,788	0.22%	大買/鉅額交易
2021/02/05	13	42.72	14	42.89	42.20	-1	54,773	0.00%
2021/02/04	18	43.39	17	42.61	43.50	1	54,818	0.00%
2021/02/03	86	43.39	116.4	42.38	42.25	-30.4	55,361	-0.05%	大賣/
2021/02/02	70	44.37	55	43.63	43.50	15	56,019	0.03%
2021/02/01	3	41.70	31	41.71	41.35	-28	55,488	-0.05%
2021/01/29	103	44.30	125	43.56	42.80	-22	55,267	-0.04%	大買/大賣/
2021/01/28	31	45.17	22	44.85	44.75	9	55,130	0.02%
2021/01/27	21	45.29	29	45.95	44.55	-8	54,963	-0.01%
2021/01/26	51	45.60	22	45.35	45.60	29	55,058	0.05%
2021/01/25	21	46.03	47	45.61	45.65	-26	54,998	-0.05%
2021/01/22	58	44.85	34	44.94	44.80	24	54,629	0.04%
2021/01/21	34	44.05	79	43.52	42.70	-45	54,212	-0.08%
2021/01/20	74	42.23	42	42.68	42.10	32	53,579	0.06%
2021/01/19	35	45.86	134	45.77	43.20	-99	52,968	-0.19%	大賣/
2021/01/18	170	44.02	62.3	42.85	45.10	107.8	52,507	0.21%	大買/鉅額交易
2021/01/15	52	44.29	67	44.69	43.25	-15	51,347	-0.03%
2021/01/14	82.3	49.55	66	49.05	48.05	16.3	50,492	0.03%
2021/01/13	44	48.98	36	48.44	48.00	8	50,040	0.02%
2021/01/12	88	48.91	107.1	48.95	49.05	-19.1	49,715	-0.04%	大賣/
2021/01/11	48	49.33	48.5	49.85	50.40	-0.5	48,278	0.00%
2021/01/08	86	48.35	98	48.24	48.50	-12	47,488	-0.03%
2021/01/07	303.5	46.05	288.1	47.10	47.35	15.4	46,536	0.03%	大買/大賣/
2021/01/06	40	53.03	112	54.04	50.30	-72	45,072	-0.16%	大賣/
2021/01/05	150.5	55.32	308	55.75	54.60	-157.5	44,340	-0.36%	大買/大賣/鉅額交易
2021/01/04	570	56.16	436	55.56	57.10	134	43,023	0.31%	大買/大賣/鉅額交易
2020/12/31	163	52.03	78	52.03	52.90	85	40,875	0.21%	大買/
2020/12/30	79	49.15	79	49.71	50.10	0	39,737	0.00%
2020/12/29	193	53.20	334	55.14	49.35	-141	38,285	-0.37%	大買/大賣/鉅額交易
2020/12/28	532	52.56	410.4	51.50	52.80	121.6	35,075	0.35%	大買/大賣/鉅額交易
2020/12/25	165	48.26	136	48.05	48.00	29	33,634	0.09%	大買/大賣/
2020/12/24	103	45.72	120	45.71	45.25	-17	32,551	-0.05%	大買/大賣/
2020/12/23	108	43.66	109	43.80	45.45	-1	32,156	0.00%	大買/大賣/
2020/12/22	181	47.14	487	47.75	43.15	-306	31,216	-0.98%	大買/大賣/鉅額交易
2020/12/21	367	46.49	173	45.73	47.50	194	28,681	0.68%	大買/大賣/鉅額交易
2020/12/18	135	43.74	247	43.33	43.20	-112	27,305	-0.41%	大買/大賣/鉅額交易
2020/12/17	116	42.19	22	41.83	42.35	94	25,975	0.36%	大買/
2020/12/16	36	40.83	37.1	40.66	41.00	-1.1	25,507	0.00%
2020/12/15	79	40.93	112.2	40.49	40.00	-33.2	25,254	-0.13%	大賣/
2020/12/14	46	41.16	54	40.80	40.75	-8	24,601	-0.03%
2020/12/11	42.3	40.40	37	39.92	38.95	5.3	24,110	0.02%
2020/12/10	36	42.05	34.6	41.78	41.40	1.4	23,548	0.01%
2020/12/09	67	41.53	464.3	41.27	41.40	-397.3	22,943	-1.73%	大賣/鉅額交易
2020/12/08	87.2	41.00	52	41.20	40.60	35.2	22,173	0.16%
2020/12/07	102	38.05	28.1	38.65	38.25	73.9	21,113	0.35%	大買/
2020/12/04	72	38.94	49.1	38.01	38.00	22.9	20,573	0.11%
2020/12/03	343	39.68	55	39.83	39.50	288	20,136	1.43%	大買/鉅額交易
2020/12/02	49	40.81	129.1	40.07	40.00	-80.1	19,824	-0.40%	大賣/
2020/12/01	20	41.74	44.1	42.69	41.10	-24.1	19,317	-0.12%
2020/11/30	6	43.07	18	43.26	43.70	-12	18,836	-0.06%
2020/11/27	38	42.34	28	42.90	43.00	10	18,393	0.05%
2020/11/26	66	41.87	532.3	42.75	40.65	-466.3	17,895	-2.61%	大賣/鉅額交易
2020/11/25	263	40.64	68	39.96	40.90	195	16,799	1.16%	大買/鉅額交易
2020/11/24	4	36.94	12.1	37.42	37.20	-8.1	16,009	-0.05%
2020/11/23	128	37.49	27	37.86	37.45	101	15,818	0.64%	大買/鉅額交易
2020/11/20	17	37.41	39	37.37	36.75	-22	15,621	-0.14%
2020/11/19	120.1	36.72	224	36.86	37.45	-103.9	15,539	-0.67%	大買/大賣/鉅額交易
2020/11/18	148.1	35.76	305	34.30	36.40	-156.9	14,552	-1.08%	大買/大賣/鉅額交易
2020/11/17	515.1	32.94	56	33.12	33.35	459.1	13,788	3.33%	大買/鉅額交易
2020/11/16	10	31.30	30	31.89	31.55	-20	13,474	-0.15%
2020/11/13	44	31.13	27	30.82	30.60	17	13,393	0.13%
2020/11/12	47.1	31.53	56	31.69	31.20	-8.9	13,198	-0.07%
2020/11/11	86.1	32.23	66	31.68	32.45	20.1	13,081	0.15%
2020/11/10	77	31.14	105.1	31.65	29.80	-28.1	12,631	-0.22%	大賣/
2020/11/09	90	32.05	25	32.00	32.25	65	11,564	0.56%
2020/11/06	6	29.20	3.1	29.05	29.35	2.9	11,333	0.03%
2020/11/05	24	28.84	18.6	29.08	28.95	5.4	11,279	0.05%
2020/11/04	16	28.04	16	28.42	28.90	0	11,238	0.00%
2020/11/03	6	28.62	8	28.54	28.60	-2	11,022	-0.02%
2020/11/02	15.1	27.66	15	27.77	27.00	0.1	10,673	0.00%
2020/10/30	2	26.23	1	26.50	26.20	1	10,273	0.01%
2020/10/29	18.1	26.54	16.4	26.33	26.70	1.7	10,172	0.02%
2020/10/28	4	26.88	14	26.79	26.15	-10	10,059	-0.10%
2020/10/27	27	26.33	62	26.29	26.10	-35	9,870	-0.35%
2020/10/26	139.1	26.85	17	26.18	26.85	122.1	9,717	1.26%	大買/鉅額交易
2020/10/23	33	24.72	10.1	24.65	24.60	22.9	9,230	0.25%
2020/10/22	8	24.51	5	24.45	24.45	3	9,161	0.03%
2020/10/21	50	25.21	57.1	25.32	25.30	-7.1	9,085	-0.08%
2020/10/20	36.2	24.33	36	24.91	25.25	0.2	8,840	0.00%
2020/10/19	2	23.53	7	23.51	23.55	-5	8,522	-0.06%
2020/10/16	5	24.15	1.1	23.58	23.55	3.9	8,469	0.05%
2020/10/15	1	24.05	0	0.00	24.05	1	8,399	0.01%
2020/10/14	19	24.78	78	24.49	24.55	-59	8,292	-0.71%
2020/10/13	145.2	25.02	81	24.82	25.05	64.2	8,112	0.79%	大買/
2020/10/12	2	23.03	10.2	22.90	23.15	-8.2	7,687	-0.11%
2020/10/08	44	23.87	35	23.75	23.80	9	7,540	0.12%
2020/10/07	43.1	23.66	54	24.09	24.45	-10.9	7,351	-0.15%
2020/10/06	35.1	22.43	237	22.61	23.45	-201.9	7,094	-2.85%	大賣/鉅額交易
2020/10/05	210.1	22.72	13	22.25	22.85	197.1	6,852	2.88%	大買/鉅額交易
2020/09/30	2	21.40	5	21.25	21.25	-3	6,606	-0.05%
2020/09/29	4	21.85	2	21.00	21.00	2	6,614	0.03%
2020/09/28	13	21.18	11	21.40	21.65	2	6,365	0.03%
2020/09/25	5	20.49	7	20.45	20.45	-2	6,001	-0.03%
2020/09/24	1	19.25	0	0.00	19.20	1	5,795	0.02%
2020/09/23	30	19.78	30	19.50	19.50	0	5,708	0.00%
2020/09/21	30	20.20	31	20.20	20.20	-1	5,645	-0.02%
2020/09/18	10	20.30	0	0.00	20.30	10	5,627	0.18%
2020/09/17	20	20.10	20	20.20	20.20	0	5,586	0.00%
2020/09/16	30	19.60	31	20.00	20.10	-1	5,575	-0.02%
2020/09/15	30	19.60	31	19.75	19.80	-1	5,503	-0.02%
2020/09/14	1	19.85	0	0.00	19.75	1	5,435	0.02%
2020/09/11	0	0.00	4	19.95	20.00	-4	5,337	-0.07%
2020/09/10	0	0.00	31	20.50	20.40	-31	5,238	-0.59%
2020/09/08	2	20.15	2	19.95	20.00	0	5,129	0.00%
2020/09/07	1	20.60	4	20.59	20.15	-3	5,064	-0.06%
2020/09/04	4	19.96	4	19.98	20.00	0	4,899	0.00%
2020/09/03	0	0.00	0.2	20.40	20.45	-0.2	4,775	0.00%
2020/09/02	0	0.00	0.1	20.70	20.70	-0.1	4,671	0.00%
2020/09/01	1	20.90	1	20.90	20.95	0	4,595	0.00%
2020/08/31	97	21.90	57	21.18	21.20	40	4,531	0.88%
2020/08/28	1	20.85	0	0.00	21.00	1	4,317	0.02%
2020/08/27	1	21.85	2	21.30	20.90	-1	4,277	-0.02%
2020/08/26	1.2	22.06	101	22.11	22.10	-99.8	4,161	-2.40%	大賣/
2020/08/25	102.1	21.91	4	21.63	21.75	98.1	3,937	2.49%	大買/
2020/08/24	0	0.00	102	20.37	20.40	-102	3,573	-2.85%	大賣/鉅額交易
2020/08/21	0	0.00	1	20.10	20.10	-1	3,516	-0.03%
2020/08/20	8	20.08	1	20.00	19.95	7	3,447	0.20%
2020/08/18	0	0.00	18	20.01	20.10	-18	3,028	-0.59%
2020/08/17	11	20.32	54	20.31	20.05	-43	2,835	-1.52%
2020/08/14	194	20.04	59	19.92	19.90	135	2,607	5.18%	大買/鉅額交易
2020/08/13	0	0.00	9	19.17	19.05	-9	2,275	-0.40%
2020/08/11	2	19.00	1	19.00	18.80	1	2,191	0.05%
2020/08/10	1	18.40	18	18.78	19.00	-17	2,144	-0.79%
2020/08/07	1	17.80	1	18.15	18.30	0	2,044	0.00%
2020/08/06	1	17.80	8	17.91	18.30	-7	2,057	-0.34%
2020/08/04	0	0.00	1	17.15	17.20	-1	2,021	-0.05%
2020/08/03	1	17.00	0	0.00	17.05	1	2,024	0.05%
2020/07/28	1	16.95	0	0.00	16.95	1	2,034	0.05%
2020/07/27	8	17.23	0	0.00	17.15	8	2,045	0.39%
2020/07/24	2	17.50	4	17.50	17.50	-2	2,094	-0.10%
2020/07/22	0	0.00	4	17.90	17.85	-4	2,093	-0.19%
2020/07/20	1	17.80	7	17.82	17.90	-6	2,074	-0.29%
2020/07/17	17	18.06	0	0.00	18.10	17	2,067	0.82%
2020/07/16	4	18.68	1	18.80	18.55	3	2,081	0.14%
2020/07/15	0	0.00	1	18.60	18.60	-1	2,041	-0.05%
2020/07/14	14	18.21	6	18.43	18.70	8	2,051	0.39%
2020/07/13	7	18.66	17	18.79	18.80	-10	2,028	-0.49%
2020/07/10	4	18.13	2	18.48	18.65	2	2,028	0.10%
2020/07/09	8	18.46	4	18.63	18.50	4	1,967	0.20%
2020/07/08	10	18.74	13	18.54	18.70	-3	1,906	-0.16%
2020/07/07	0	0.00	6	17.71	18.40	-6	1,792	-0.33%
2020/07/06	0	0.00	2	17.20	17.65	-2	1,677	-0.12%
2020/06/24	3	16.60	0	0.00	16.65	3	1,733	0.17%
2020/06/22	0	0.00	5	16.41	16.35	-5	1,782	-0.28%
2020/06/16	0	0.00	1	16.70	16.70	-1	1,957	-0.05%
2020/06/15	1	16.35	0	0.00	16.30	1	2,081	0.05%
2020/06/12	1	16.20	0	0.00	16.40	1	2,137	0.05%
2020/06/11	0	0.00	5	16.75	16.65	-5	2,176	-0.23%
2020/06/10	1	17.00	0	0.00	17.00	1	2,191	0.05%
2020/06/05	6	16.75	0	0.00	16.70	6	2,252	0.27%
2020/05/27	0	0.00	6	16.40	16.35	-6	2,255	-0.27%
2020/05/21	5	16.25	0	0.00	16.25	5	2,264	0.22%
2020/05/14	1	15.55	0	0.00	15.60	1	2,297	0.04%
2020/05/13	2	15.95	0	0.00	15.95	2	2,283	0.09%
2020/05/08	0	0.00	3	16.75	16.75	-3	2,240	-0.13%
2020/05/07	0	0.00	2	16.70	16.70	-2	2,254	-0.09%
2020/05/05	2	16.40	0	0.00	16.40	2	2,265	0.09%
2020/05/04	1	16.70	0	0.00	16.55	1	2,264	0.04%
2020/04/30	3	16.90	5	16.90	16.90	-2	2,272	-0.09%
2020/04/29	0	0.00	12	16.67	16.70	-12	2,270	-0.53%
2020/04/28	1	16.45	0	0.00	16.40	1	2,238	0.04%
2020/04/27	3	16.08	0	0.00	16.40	3	2,274	0.13%
2020/04/21	11	16.32	0	0.00	15.95	11	2,263	0.49%
2020/04/17	0	0.00	20	16.10	16.15	-20	2,199	-0.91%
2020/04/16	1	15.80	0	0.00	15.95	1	2,161	0.05%
2020/04/14	20	15.40	1	15.30	15.45	19	2,122	0.90%
2020/04/13	7	15.11	0	0.00	15.05	7	2,124	0.33%
2020/04/10	5	15.20	0	0.00	15.30	5	2,113	0.24%
2020/04/09	0	0.00	2	15.10	15.10	-2	2,110	-0.09%
2020/04/06	1	14.20	0	0.00	14.30	1	2,026	0.05%
2020/03/31	2	13.88	0	0.00	13.75	2	1,958	0.10%
2020/03/19	1	12.15	0	0.00	11.90	1	1,715	0.06%
2020/03/18	1	13.40	0	0.00	13.15	1	1,612	0.06%
2020/03/17	3	13.45	0	0.00	13.40	3	1,565	0.19%
2020/03/16	1	14.30	0	0.00	14.30	1	1,524	0.07%
2020/03/12	3	15.80	1	15.70	15.70	2	1,441	0.14%
2020/03/11	1	16.50	0	0.00	16.50	1	1,418	0.07%
2020/02/21	3	17.63	0	0.00	17.55	3	1,307	0.23%
2020/02/19	1	17.65	0	0.00	17.50	1	1,290	0.08%
2020/02/18	2	17.35	0	0.00	17.55	2	1,285	0.16%
2020/02/17	0	0.00	10	17.30	17.30	-10	1,280	-0.78%
2020/02/06	2	17.25	0	0.00	17.30	2	1,239	0.16%
2020/02/05	0	0.00	2	17.05	17.05	-2	1,242	-0.16%
2020/02/04	1	16.90	0	0.00	16.95	1	1,235	0.08%
2020/01/31	10	17.10	0	0.00	17.00	10	1,180	0.85%
2019/12/02	5	18.25	5	18.20	18.15	0	1,587	0.00%
2019/11/19	0	0.00	3	18.00	18.00	-3	2,106	-0.14%
2019/11/11	2	18.00	0	0.00	18.10	2	2,556	0.08%
2019/11/07	1	18.20	0	0.00	18.25	1	2,661	0.04%
2019/10/31	1	18.15	0	0.00	18.15	1	3,239	0.03%
2019/10/28	1	18.55	0	0.00	18.65	1	3,507	0.03%
2019/10/25	0	0.00	6	18.70	18.60	-6	3,637	-0.16%
2019/10/17	1	17.60	0	0.00	17.65	1	4,570	0.02%
2019/10/09	1	17.70	0	0.00	17.80	1	4,567	0.02%
2019/10/04	2	17.80	0	0.00	17.70	2	4,628	0.04%
2019/10/03	1	18.20	0	0.00	18.20	1	4,599	0.02%
2019/10/01	2	18.20	0	0.00	18.25	2	4,625	0.04%
2019/09/27	2	18.43	0	0.00	18.25	2	4,651	0.04%
2019/09/26	2	18.60	0	0.00	18.55	2	4,686	0.04%
2019/09/24	4	18.71	2	18.75	18.75	2	4,767	0.04%
2019/09/23	7	18.86	0	0.00	18.80	7	4,779	0.15%
2019/09/20	2	18.88	0	0.00	18.85	2	4,796	0.04%
2019/09/19	1	19.05	0	0.00	19.05	1	4,779	0.02%
2019/09/12	1	19.00	1	19.15	19.15	0	4,891	0.00%
2019/09/10	2	19.28	0	0.00	19.20	2	4,870	0.04%
2019/09/05	0	0.00	2	19.75	19.75	-2	4,873	-0.04%
2019/09/04	0	0.00	1	20.45	20.15	-1	4,831	-0.02%
2019/09/03	3	19.80	7	19.99	20.20	-4	4,719	-0.08%
2019/08/30	5	19.10	0	0.00	19.00	5	4,578	0.11%
2019/08/29	0	0.00	7	19.10	19.00	-7	4,544	-0.15%
2019/08/28	4	18.95	0	0.00	18.80	4	4,533	0.09%
2019/08/27	1	19.05	0	0.00	18.80	1	4,607	0.02%
2019/08/26	0	0.00	5	19.20	18.75	-5	4,612	-0.11%
2019/08/23	1	18.45	0	0.00	18.60	1	4,582	0.02%
2019/08/22	3	18.80	0	0.00	18.75	3	4,606	0.07%
2019/08/21	0	0.00	2	19.45	19.30	-2	4,570	-0.04%
2019/08/20	1	18.80	0	0.00	18.75	1	4,536	0.02%
2019/08/19	2	19.15	2	19.50	19.15	0	4,493	0.00%
2019/08/15	1	20.05	31	20.18	19.80	-30	4,356	-0.69%
2019/08/14	0	0.00	3.1	20.90	21.05	-3.1	4,292	-0.07%
2019/08/12	3	20.65	2	21.05	20.65	1	4,215	0.02%
2019/08/08	1	21.40	0	0.00	21.40	1	4,184	0.02%
2019/08/07	4	20.28	0.1	20.70	20.50	3.9	4,085	0.10%
2019/08/06	0	0.00	0.1	20.70	20.55	-0.1	4,031	0.00%
2019/08/05	1.4	21.91	4	21.40	21.40	-2.7	3,939	-0.07%
2019/08/02	26	21.48	10	21.60	21.80	16	3,813	0.42%
2019/07/31	3	20.85	0	0.00	20.75	3	3,472	0.09%
2019/07/30	1	21.95	11	21.34	21.25	-10	3,382	-0.30%
2019/07/29	8	22.08	21	21.95	22.10	-13	3,295	-0.39%
2019/07/26	29	22.16	35	22.45	21.90	-6	3,167	-0.19%
2019/07/25	4	20.90	8	21.43	21.90	-4	2,829	-0.14%
2019/07/23	2	19.70	0	0.00	19.55	2	2,277	0.09%
2019/07/22	0	0.00	11	19.30	19.25	-11	2,169	-0.51%
2019/07/18	0	0.00	6	19.10	19.00	-6	2,087	-0.29%
2019/07/17	3	18.75	2	18.70	18.80	1	2,068	0.05%
2019/07/16	5	18.85	1	18.85	18.90	4	2,088	0.19%
2019/07/15	0	0.00	2	18.75	18.80	-2	2,073	-0.10%
2019/07/12	0	0.00	1	19.00	19.00	-1	2,055	-0.05%
2019/07/11	0	0.00	4	19.45	19.45	-4	2,032	-0.20%
2019/07/10	0	0.00	12	19.26	19.25	-12	1,967	-0.61%
2019/07/09	0	0.00	3	19.15	19.15	-3	1,934	-0.16%
2019/07/08	0	0.00	5	19.15	19.15	-5	1,907	-0.26%
2019/07/04	0	0.00	20	19.30	19.25	-20	1,874	-1.07%
2019/07/03	0	0.00	11	19.13	19.10	-11	1,844	-0.60%
2019/07/02	30	19.10	5	18.73	19.10	25	1,787	1.40%
2019/06/25	1	18.30	1	18.20	18.25	0	1,643	0.00%
2019/06/20	1	17.90	0	0.00	17.95	1	1,518	0.07%
2019/06/19	0	0.00	1	18.35	18.40	-1	1,477	-0.07%
2019/06/14	1	18.55	0	0.00	18.40	1	1,419	0.07%
2019/06/13	1	18.00	0	0.00	18.40	1	1,370	0.07%
2019/06/11	3	17.85	0	0.00	17.95	3	1,317	0.23%
2019/06/10	10	17.85	0	0.00	17.80	10	1,310	0.76%
2019/06/06	0	0.00	2	17.83	17.95	-2	1,279	-0.16%
2019/06/05	0	0.00	3	18.10	18.20	-3	1,250	-0.24%
2019/06/04	0	0.00	3	18.05	18.00	-3	1,236	-0.24%
2019/06/03	8	18.05	5	17.85	17.85	3	1,208	0.25%
2019/05/31	0	0.00	1	18.35	18.85	-1	1,114	-0.09%
2019/05/30	2	18.78	0	0.00	18.85	2	1,052	0.19%
2019/05/29	2	18.38	1	18.45	18.50	1	994	0.10%
2019/05/28	2	18.10	4	18.18	18.20	-2	944	-0.21%
2019/05/27	6	17.93	19	17.95	18.05	-13	905	-1.44%
2019/05/24	1	17.90	0	0.00	17.90	1	854	0.12%
2019/05/23	0	0.00	12	17.50	17.60	-12	823	-1.46%
2019/05/16	1	17.10	0	0.00	17.05	1	727	0.14%
2019/05/15	17	16.90	0	0.00	16.85	17	712	2.38%
2019/05/14	12	16.40	2	16.35	16.70	10	687	1.45%
2019/05/13	2	16.55	0	0.00	16.50	2	676	0.30%
2019/05/09	1	16.20	0	0.00	16.25	1	666	0.15%
2019/05/08	1	16.30	0	0.00	16.40	1	667	0.15%
2019/05/03	1	16.65	0	0.00	16.55	1	650	0.15%
2019/05/02	3	16.45	0	0.00	16.50	3	635	0.47%
2019/04/25	1	16.25	0	0.00	16.25	1	612	0.16%
2019/04/23	3	16.45	3	16.45	16.45	0	600	0.00%
2019/04/17	1	16.15	0	0.00	16.10	1	547	0.18%
2019/04/02	0	0.00	3	15.95	15.95	-3	470	-0.64%
2019/03/29	0	0.00	2	16.15	16.05	-2	451	-0.44%
2019/03/25	2	16.05	0	0.00	16.05	2	452	0.44%
2019/03/21	0	0.00	2	16.20	16.05	-2	454	-0.44%
2019/03/15	5	16.00	0	0.00	16.05	5	466	1.07%
2019/03/14	3	16.05	0	0.00	16.00	3	465	0.64%
2019/03/11	1	16.10	0	0.00	16.05	1	483	0.21%
2019/03/08	2	16.10	0	0.00	16.20	2	495	0.40%
2019/02/27	2	16.10	0	0.00	15.95	2	529	0.38%
2019/02/22	0.1	16.20	0	0.00	16.25	0.1	506	0.01%
2019/02/21	3	16.30	0	0.00	16.40	3	504	0.59%
2019/02/20	3	16.25	0	0.00	16.30	3	493	0.61%
2019/02/19	0	0.00	2	16.25	16.25	-2	492	-0.41%
2019/02/15	2	16.10	0	0.00	16.10	2	490	0.41%
2019/02/13	0	0.00	1	16.00	16.05	-1	470	-0.21%
2019/01/28	0	0.00	1	15.90	15.95	-1	454	-0.22%
2019/01/25	1	15.85	0	0.00	15.85	1	453	0.22%
2019/01/10	1	15.75	0	0.00	15.75	1	583	0.17%
2019/01/08	0	0.00	1	15.80	15.70	-1	601	-0.17%
2018/12/20	0	0.00	2	16.00	16.00	-2	773	-0.26%
2018/12/17	2	16.18	0	0.00	16.20	2	782	0.26%
2018/11/28	1	16.00	0	0.00	16.00	1	870	0.11%
2018/11/23	2	15.30	0	0.00	15.30	2	858	0.23%
2018/11/22	0	0.00	0.5	15.40	15.45	-0.5	865	-0.06%
2018/11/21	0	0.00	0.3	15.40	15.50	-0.3	876	-0.04%
2018/11/20	3	15.55	0	0.00	15.50	3	880	0.34%
2018/11/01	3	15.15	0	0.00	15.15	3	1,134	0.26%
2018/10/26	0	0.00	4	15.55	15.80	-4	1,126	-0.36%
2018/10/23	3	16.10	0	0.00	16.10	3	1,119	0.27%
2018/10/22	0	0.00	2	16.25	16.30	-2	1,109	-0.18%
2018/10/19	0	0.00	1	16.25	15.95	-1	1,125	-0.09%
2018/10/18	0	0.00	2	16.10	16.15	-2	1,138	-0.18%
2018/10/15	0	0.00	3	15.80	16.05	-3	1,143	-0.26%
2018/10/11	1	15.60	0	0.00	15.40	1	1,146	0.09%
2018/10/05	1	16.60	0	0.00	16.30	1	1,202	0.08%
2018/10/04	2	16.65	5	16.65	16.60	-3	1,195	-0.25%
2018/10/03	2	16.75	0	0.00	16.70	2	1,199	0.17%
2018/09/28	3	16.72	0	0.00	16.70	3	1,236	0.24%
2018/09/13	0	0.00	4	17.08	17.10	-4	1,338	-0.30%
2018/09/12	2	16.90	0	0.00	16.85	2	1,331	0.15%
2018/08/27	0	0.00	0.1	16.85	16.85	-0.1	1,344	-0.01%
2018/08/24	0	0.00	6	16.75	16.75	-6	1,343	-0.45%
2018/08/23	1	17.20	0	0.00	17.10	1	1,336	0.07%
2018/08/22	5	17.30	0	0.00	17.20	5	1,339	0.37%
2018/08/20	5	16.80	0	0.00	16.90	5	1,294	0.39%
2018/08/13	0	0.00	1	16.80	16.80	-1	1,224	-0.08%
2018/08/06	0	0.00	1	16.80	16.80	-1	1,349	-0.07%
2018/07/31	3	16.65	0	0.00	16.60	3	1,374	0.22%
2018/07/30	2	16.80	0	0.00	16.65	2	1,366	0.15%
2018/07/25	0	0.00	13	16.65	16.65	-13	1,362	-0.95%
2018/07/24	8	16.80	0	0.00	16.80	8	1,348	0.59%
2018/07/20	5	17.10	0	0.00	17.05	5	1,311	0.38%
2018/07/10	0	0.00	13	16.80	16.75	-13	1,215	-1.07%
2018/07/06	0	0.00	1	16.70	16.75	-1	1,275	-0.08%
2018/07/03	1	17.05	0	0.00	17.10	1	1,330	0.08%
2018/06/29	4	16.85	2	16.75	16.90	2	1,315	0.15%
2018/06/28	2	16.55	8	16.66	16.55	-6	1,295	-0.46%
2018/06/12	0	0.00	3	16.60	16.65	-3	1,451	-0.21%
2018/06/07	3	16.75	3	16.80	16.75	0	1,501	0.00%
2018/06/04	5	16.69	0	0.00	16.60	5	1,558	0.32%
2018/05/31	3	16.57	0	0.00	16.65	3	1,562	0.19%
2018/05/28	10	16.65	0	0.00	16.65	10	1,595	0.63%
2018/05/25	8	16.42	0	0.00	16.45	8	1,598	0.50%
2018/05/22	3	16.80	0	0.00	16.55	3	1,590	0.19%
2018/05/21	1	16.50	1	16.45	16.55	0	1,595	0.00%
2018/05/18	5	16.55	0	0.00	16.60	5	1,610	0.31%
2018/05/17	1	16.50	0	0.00	16.55	1	1,629	0.06%
2018/05/16	2	16.40	0	0.00	16.50	2	1,621	0.12%
2018/05/15	1	16.50	0	0.00	16.50	1	1,604	0.06%
2018/05/10	0	0.00	2	17.15	17.00	-2	1,656	-0.12%
2018/05/09	6	17.10	0	0.00	17.05	6	1,665	0.36%
2018/05/04	2	17.00	0	0.00	17.05	2	1,704	0.12%
2018/04/20	3	17.20	0	0.00	17.20	3	1,860	0.16%
2018/04/09	3	18.00	0	0.00	17.90	3	2,055	0.15%
2018/03/22	0	0.00	0.1	18.10	18.15	-0.1	2,190	0.00%
2018/03/13	17	18.10	0	0.00	18.00	17	2,281	0.74%
2018/02/26	4	18.15	0	0.00	18.00	4	3,151	0.13%
2018/02/08	0	0.00	10	17.70	17.75	-10	3,221	-0.31%
2018/02/07	0	0.00	1	17.80	17.80	-1	3,250	-0.03%
2018/01/29	0	0.00	10	18.90	18.90	-10	3,115	-0.32%
2018/01/24	0	0.00	10	19.20	19.40	-10	3,116	-0.32%
2018/01/11	4	19.95	0	0.00	19.90	4	3,369	0.12%
2018/01/08	0	0.00	7	19.75	19.65	-7	3,293	-0.21%
2018/01/05	0	0.00	1	19.70	19.75	-1	3,296	-0.03%
2018/01/04	0	0.00	2	19.38	19.45	-2	3,285	-0.06%
2018/01/03	1	19.65	0	0.00	19.60	1	3,300	0.03%
2018/01/02	1	19.95	0	0.00	19.85	1	3,233	0.03%