萬海 (2615)-兆豐-高雄券商分點個股進出

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
80.0
漲跌
▼2.0
漲幅
-2.44%
成交量
31,005張
產業
上市航運類股
2331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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/06/04	10	80.29	4	79.63	80.00	6	24,729	0.02%
2024/06/03	33	79.11	28.5	80.83	82.00	4.5	24,299	0.02%
2024/05/31	42	86.90	16	88.35	79.70	26	22,456	0.12%
2024/05/30	8	85.24	5	85.22	87.50	3	22,077	0.01%
2024/05/29	36.5	85.37	51.1	86.19	85.60	-14.6	21,953	-0.07%
2024/05/28	31.1	85.87	10	85.38	87.00	21.1	21,736	0.10%
2024/05/27	45	79.69	46.2	79.69	82.10	-1.2	21,665	-0.01%
2024/05/24	4	74.50	13.8	73.79	74.90	-9.8	21,326	-0.05%
2024/05/23	3	71.97	2	71.50	71.10	1	21,128	0.00%
2024/05/22	1	69.50	15	70.71	71.20	-14	21,144	-0.07%
2024/05/21	4	69.03	0	69.60	68.80	4	21,103	0.02%
2024/05/20	1	70.80	5	69.88	70.80	-4	21,096	-0.02%
2024/05/17	1.2	70.58	4	69.50	70.00	-2.8	21,037	-0.01%
2024/05/16	7	70.80	5	71.26	71.90	2	20,902	0.01%
2024/05/15	41.4	69.58	69.9	69.39	70.50	-28.5	20,605	-0.14%
2024/05/14	294.1	71.30	207	71.37	68.40	87.1	19,005	0.46%	大買/大賣/
2024/05/13	47.7	69.21	55	69.07	70.10	-7.3	13,910	-0.05%
2024/05/10	28	61.79	43.4	63.17	63.80	-15.4	11,861	-0.13%
2024/05/09	6	55.52	31.3	56.62	58.00	-25.3	10,361	-0.24%
2024/05/08	6	51.88	26.1	52.58	52.80	-20.1	9,418	-0.21%
2024/05/07	4.3	50.65	17	50.88	50.80	-12.8	8,781	-0.15%
2024/05/06	7	49.86	6	49.91	49.80	1	8,545	0.01%
2024/05/03	10	49.59	10	49.85	49.40	0	8,490	0.00%
2024/05/02	20	50.89	23.9	51.01	49.40	-3.9	8,400	-0.05%
2024/04/30	4	49.18	20	49.01	50.70	-16	7,939	-0.20%
2024/04/29	15	49.81	20	49.73	49.55	-5	7,708	-0.06%
2024/04/26	16	48.50	19	47.76	48.35	-3	7,407	-0.04%
2024/04/25	3	45.43	2	45.28	45.50	1	7,008	0.01%
2024/04/24	3	45.15	15	45.15	45.45	-12	7,132	-0.17%
2024/04/23	4	44.79	1	45.00	44.95	3	7,199	0.04%
2024/04/22	2	44.40	8	44.66	43.85	-6	7,263	-0.08%
2024/04/19	13	44.07	1.3	44.05	43.25	11.7	7,188	0.16%
2024/04/18	2	43.15	9	42.99	42.90	-7	7,189	-0.10%
2024/04/17	16	43.09	0	0.00	42.80	16	7,256	0.22%
2024/04/16	3	43.43	0	0.00	42.90	3	7,492	0.04%
2024/04/15	1	45.05	17	45.27	45.10	-16	7,909	-0.20%
2024/04/12	4	44.73	2	45.10	45.00	2	8,164	0.02%
2024/04/11	0	0.00	1	45.00	44.80	-1	8,591	-0.01%
2024/04/10	8	44.83	3	44.77	44.50	5	9,432	0.05%
2024/04/09	6	44.36	2	44.78	44.95	4	9,660	0.04%
2024/04/08	4	43.65	1	43.85	44.10	3	10,167	0.03%
2024/04/02	1	44.30	1	44.30	44.05	0	10,328	0.00%
2024/04/01	1	44.70	1	44.60	44.55	0	10,619	0.00%
2024/03/29	0	0.00	1	44.20	44.10	-1	11,020	-0.01%
2024/03/28	3	44.10	0	0.00	44.00	3	11,852	0.03%
2024/03/27	1	44.70	1	44.60	44.45	0	13,593	0.00%
2024/03/26	5	44.75	0	0.00	44.55	5	14,921	0.03%
2024/03/25	0	0.00	1	45.40	45.40	-1	15,353	-0.01%
2024/03/22	1	45.00	3	44.83	45.30	-2	16,105	-0.01%
2024/03/21	3	45.63	0	0.00	45.10	3	16,959	0.02%
2024/03/20	3	45.10	0	0.00	45.00	3	17,230	0.02%
2024/03/19	12	45.85	2	45.93	45.50	10	17,402	0.06%
2024/03/18	5	45.45	0	0.00	45.65	5	17,526	0.03%
2024/03/15	13.1	44.85	6	44.53	46.45	7.1	17,778	0.04%
2024/03/14	8	47.34	5	47.60	47.10	3	17,606	0.02%
2024/03/13	2	49.83	10	49.50	49.00	-8	17,484	-0.05%
2024/03/12	1	49.65	5	49.28	49.45	-4	17,429	-0.02%
2024/03/11	4	49.40	2	49.50	49.30	2	17,544	0.01%
2024/03/08	1	47.75	0	0.00	48.65	1	17,905	0.01%
2024/03/07	3	48.40	1	48.45	48.10	2	18,241	0.01%
2024/03/06	1	48.80	0	0.00	48.40	1	18,390	0.01%
2024/03/05	4	49.64	0	0.00	49.35	4	18,379	0.02%
2024/03/04	4	49.23	1	50.00	49.65	3	18,350	0.02%
2024/03/01	7	49.62	0	0.00	49.90	7	18,376	0.04%
2024/02/29	17	50.45	6	50.08	50.40	11	18,247	0.06%
2024/02/27	9	48.68	18	48.53	48.10	-9	17,884	-0.05%
2024/02/26	6	49.16	4	49.09	48.80	2	17,833	0.01%
2024/02/23	1	49.85	1	49.65	49.65	0	17,845	0.00%
2024/02/22	25	48.73	32	49.94	50.00	-7	17,821	-0.04%
2024/02/21	13	49.20	8	49.20	49.00	5	17,723	0.03%
2024/02/20	3	48.42	5	48.67	48.65	-2	17,675	-0.01%
2024/02/19	1	47.55	4	47.58	47.90	-3	17,664	-0.02%
2024/02/16	14	47.38	13	47.40	47.30	1	17,819	0.01%
2024/02/15	22	46.79	22.2	47.04	47.20	-0.2	17,961	0.00%
2024/02/05	3	47.92	0	0.00	47.75	3	17,943	0.02%
2024/02/02	3.4	48.56	6	48.43	48.20	-2.6	17,983	-0.01%
2024/02/01	1	49.15	2	49.83	49.65	-1	17,868	-0.01%
2024/01/31	3	49.32	2	48.98	48.90	1	17,839	0.01%
2024/01/30	1	49.90	1	49.50	49.45	0	17,848	0.00%
2024/01/29	3	49.97	6	50.01	50.00	-3	17,858	-0.02%
2024/01/26	4	49.83	2	49.53	49.75	2	17,882	0.01%
2024/01/25	1	50.10	0	0.00	49.75	1	17,876	0.01%
2024/01/24	3	50.47	5.5	50.77	50.50	-2.5	17,811	-0.01%
2024/01/23	2	50.80	2	50.40	50.20	0	17,846	0.00%
2024/01/22	3	50.30	11	50.73	50.70	-8	17,889	-0.04%
2024/01/19	4	51.78	1	51.50	51.20	3	17,791	0.02%
2024/01/18	9	52.36	8	52.43	52.50	1	17,695	0.01%
2024/01/17	2	50.40	4	51.00	51.00	-2	17,539	-0.01%
2024/01/16	8	52.15	0	0.00	52.00	8	17,383	0.05%
2024/01/15	16	53.80	18	53.12	52.80	-2	17,235	-0.01%
2024/01/12	5	52.56	4	52.50	52.50	1	17,179	0.01%
2024/01/11	4	51.10	5	50.92	50.90	-1	17,038	-0.01%
2024/01/10	5	50.72	0.5	50.40	50.70	4.6	16,960	0.03%
2024/01/09	11	52.25	3	52.10	52.40	8	16,693	0.05%
2024/01/08	12	56.71	10	56.34	56.20	2	16,210	0.01%
2024/01/05	13	57.06	9.5	57.45	57.90	3.6	15,999	0.02%
2024/01/04	30	57.11	35	56.93	57.00	-5	15,558	-0.03%
2024/01/03	18	55.10	7.4	55.20	55.00	10.6	14,793	0.07%
2024/01/02	13	56.48	6	56.15	54.70	7	14,512	0.05%
2023/12/29	5	55.20	5	54.94	55.00	0	13,941	0.00%
2023/12/28	3	55.87	8	55.50	55.20	-5	13,906	-0.04%
2023/12/27	15	57.23	12	56.79	56.60	3	13,795	0.02%
2023/12/26	7	55.23	8	55.60	56.00	-1	13,532	-0.01%
2023/12/25	24.6	55.84	41	55.86	54.50	-16.4	13,140	-0.13%
2023/12/22	51	60.09	63	60.58	60.10	-12	12,342	-0.10%
2023/12/21	67	57.58	61.7	57.39	59.60	5.3	10,570	0.05%
2023/12/20	3	52.17	20	53.88	54.50	-17	9,261	-0.18%
2023/12/19	22	53.03	25	52.89	52.30	-3	8,798	-0.03%
2023/12/18	46	52.28	14	52.50	52.90	32	8,116	0.39%
2023/12/15	5	50.14	6.1	50.25	50.60	-1.1	7,335	-0.02%
2023/12/14	5	49.49	2	48.90	49.05	3	7,080	0.04%
2023/12/13	8	50.86	4	50.15	50.10	4	6,925	0.06%
2023/12/12	12	52.70	6	51.82	51.80	6	7,366	0.08%
2023/12/11	13	52.68	3.1	52.33	52.40	9.9	7,192	0.14%
2023/12/08	1	50.50	1	50.40	51.10	0	6,988	0.00%
2023/12/07	0	0.00	13	50.49	50.10	-13	6,981	-0.19%
2023/12/06	3	51.10	1	51.10	51.30	2	6,957	0.03%
2023/12/05	36.1	52.38	27	51.73	52.00	9.1	6,865	0.13%
2023/12/04	14	51.50	13.3	51.03	52.50	0.7	6,511	0.01%
2023/12/01	4	47.86	7	48.24	48.65	-3	6,098	-0.05%
2023/11/30	1	46.95	1	47.45	46.70	0	5,955	0.00%
2023/11/29	3	46.93	0	0.00	46.55	3	6,006	0.05%
2023/11/28	0	0.00	2	46.85	47.00	-2	6,013	-0.03%
2023/11/27	0	0.00	1	45.90	46.00	-1	5,993	-0.02%
2023/11/24	5	45.55	0	0.00	45.50	5	5,985	0.08%
2023/11/23	3	45.68	1	45.65	45.75	2	6,051	0.03%
2023/11/22	5	46.35	3	45.65	45.65	2	6,052	0.03%
2023/11/21	5	46.91	14	46.64	46.55	-9	6,010	-0.15%
2023/11/20	4	47.05	4	46.95	46.95	0	6,094	0.00%
2023/11/17	2	47.30	2	47.55	47.25	0	6,174	0.00%
2023/11/16	2	47.55	2.5	47.51	47.40	-0.5	6,207	-0.01%
2023/11/15	15	47.85	20	47.13	47.85	-5	6,230	-0.08%
2023/11/14	5	46.91	6	46.60	46.10	-1	6,289	-0.02%
2023/11/13	2	46.45	2	45.75	45.75	0	6,211	0.00%
2023/11/10	12	45.43	3	45.13	45.00	9	6,230	0.14%
2023/11/09	0	0.00	5	46.20	46.35	-5	6,191	-0.08%
2023/11/08	1	46.60	0.8	46.00	46.10	0.3	6,203	0.00%
2023/11/07	5	46.95	4	46.50	46.25	1	6,245	0.02%
2023/11/06	2	46.73	8	47.02	47.45	-6	6,240	-0.10%
2023/11/03	1	47.60	1.1	47.45	47.70	-0.1	6,210	0.00%
2023/11/02	1	46.55	3	46.90	47.10	-2	6,237	-0.03%
2023/11/01	1	46.05	13	46.29	46.40	-12	6,246	-0.19%
2023/10/31	5	47.25	1	46.50	46.20	4	6,272	0.06%
2023/10/30	2	46.35	4	46.88	47.45	-2	6,225	-0.03%
2023/10/26	1	44.50	3	44.78	44.70	-2	6,218	-0.03%
2023/10/25	1	44.50	1	44.80	44.75	0	6,288	0.00%
2023/10/24	1	44.65	0	0.00	44.60	1	6,340	0.02%
2023/10/23	1	44.70	2	44.78	44.50	-1	6,394	-0.02%
2023/10/20	1	44.60	2	44.73	44.90	-1	6,415	-0.02%
2023/10/19	1	45.05	1	45.55	45.60	0	6,456	0.00%
2023/10/18	1	45.10	3	44.63	44.85	-2	6,467	-0.03%
2023/10/17	2	44.93	1	45.15	44.70	1	6,481	0.02%
2023/10/16	1	44.25	1	44.20	45.00	0	6,549	0.00%
2023/10/13	5.1	44.91	0	0.00	44.25	5.1	6,610	0.08%
2023/10/12	2	45.15	11.7	45.24	45.65	-9.7	6,579	-0.15%
2023/10/11	1	45.85	6	45.39	45.25	-5	6,647	-0.08%
2023/10/06	2	46.70	5	47.10	46.95	-3	6,776	-0.04%
2023/10/05	1	46.50	1	47.00	46.75	0	6,910	0.00%
2023/10/04	1	46.20	2	46.50	46.35	-1	6,971	-0.01%
2023/10/03	6	46.70	3	46.23	46.00	3	7,134	0.04%
2023/10/02	1	47.30	0	0.00	47.35	1	7,230	0.01%
2023/09/28	0	48.65	4	48.85	48.30	-4	7,291	-0.05%
2023/09/27	2	48.65	0	0.00	48.40	2	7,636	0.03%
2023/09/26	0	0.00	1	48.75	48.70	-1	8,660	-0.01%
2023/09/25	2	49.13	1	49.35	49.20	1	9,197	0.01%
2023/09/22	2	49.90	2	49.60	49.50	0	9,463	0.00%
2023/09/21	13	50.88	10	50.40	49.80	3	9,532	0.03%
2023/09/20	2	51.40	16	51.52	51.30	-14	9,490	-0.15%
2023/09/19	14	50.59	6	50.97	50.50	8	9,382	0.09%
2023/09/15	1	51.20	9	50.51	50.60	-8	9,386	-0.09%
2023/09/14	3	47.55	10	48.43	48.85	-7	8,722	-0.08%
2023/09/13	4.1	46.52	4	46.45	46.65	0.1	8,628	0.00%
2023/09/12	2	46.20	3	46.53	46.80	-1	8,725	-0.01%
2023/09/11	8	46.07	8	46.16	46.00	0	8,719	0.00%
2023/09/08	1	46.55	6.1	46.48	46.30	-5.1	8,781	-0.06%
2023/09/07	6.1	45.92	6	45.69	45.65	0.1	8,817	0.00%
2023/09/06	6	46.34	0	0.00	46.30	6	8,880	0.07%
2023/09/05	3	46.95	7.3	47.12	47.30	-4.3	8,935	-0.05%
2023/09/04	5	46.18	10.5	45.73	46.50	-5.5	9,162	-0.06%
2023/09/01	3	45.13	2	45.15	44.90	1	9,167	0.01%
2023/08/31	9	45.68	3	45.92	45.30	6	9,261	0.06%
2023/08/30	0	0.00	7	45.81	45.85	-7	9,242	-0.08%
2023/08/29	14	45.66	8	45.49	45.35	6	9,324	0.06%
2023/08/28	5	45.74	15	45.87	46.10	-10	9,394	-0.11%
2023/08/25	5	46.00	7	46.34	45.90	-2	9,499	-0.02%
2023/08/24	10	46.37	1	46.75	46.00	9	9,566	0.09%
2023/08/23	15	48.61	8	47.83	47.55	7	9,478	0.07%
2023/08/22	5	48.42	6	48.93	48.70	-1	9,435	-0.01%
2023/08/21	3.1	49.45	1	49.85	49.30	2.1	9,449	0.02%
2023/08/18	12	50.23	12	50.93	50.50	0	9,404	0.00%
2023/08/17	5	46.94	8	47.11	47.90	-3	9,202	-0.03%
2023/08/16	6	47.53	9	47.78	47.60	-3	9,232	-0.03%
2023/08/15	6	49.25	0	0.00	49.00	6	9,236	0.06%
2023/08/14	3	49.68	9	49.67	49.50	-6	9,286	-0.06%
2023/08/11	1	49.50	4	50.19	50.60	-3	9,367	-0.03%
2023/08/10	1	49.50	7	50.08	50.10	-6	9,379	-0.06%
2023/08/09	3	50.17	0	0.00	50.10	3	9,428	0.03%
2023/08/08	4	50.23	5	50.50	50.10	-1	9,472	-0.01%
2023/08/07	12	50.44	6	50.45	50.50	6	9,594	0.06%
2023/08/04	3	51.30	3	51.50	51.60	0	9,661	0.00%
2023/08/02	5	50.86	6	50.62	51.10	-1	9,689	-0.01%
2023/08/01	2	50.90	8	50.98	51.10	-6	9,706	-0.06%
2023/07/31	5	50.76	0	0.00	50.40	5	9,784	0.05%
2023/07/28	4.7	51.45	2.2	51.33	51.80	2.6	9,824	0.03%
2023/07/27	5.1	50.12	11.3	50.24	50.40	-6.2	9,917	-0.06%
2023/07/26	5	49.40	13.3	49.77	49.45	-8.3	9,944	-0.08%
2023/07/25	5	49.35	9	49.37	49.20	-4	9,972	-0.04%
2023/07/24	10	49.77	0	0.00	49.30	10	10,070	0.10%
2023/07/21	9	51.19	14	50.98	50.90	-5	10,120	-0.05%
2023/07/20	0	0.00	2	51.50	51.90	-2	10,171	-0.02%
2023/07/19	4	50.58	6	50.77	50.90	-2	10,214	-0.02%
2023/07/18	3	50.67	1	51.60	50.40	2	10,362	0.02%
2023/07/17	2.2	51.05	0	0.00	51.00	2.2	10,322	0.02%
2023/07/14	1	50.00	3.2	50.70	50.40	-2.2	10,323	-0.02%
2023/07/13	6	50.27	2	49.88	49.30	4	10,335	0.04%
2023/07/12	2.1	51.90	2	52.10	51.60	0.1	10,261	0.00%
2023/07/11	4	53.70	2	53.70	53.60	2	10,245	0.02%
2023/07/10	5.1	54.55	2	54.70	53.60	3.1	10,259	0.03%
2023/07/07	1	56.80	10	56.66	56.70	-9	10,090	-0.09%
2023/07/06	1	58.20	1	57.70	57.60	0	9,972	0.00%
2023/07/05	13	57.06	15	57.31	57.70	-2	9,939	-0.02%
2023/07/04	69	60.51	53.3	59.19	57.30	15.7	9,675	0.16%
2023/07/03	25	58.29	55	58.32	58.90	-30	8,716	-0.34%
2023/06/30	56	59.01	46	58.91	59.00	10	8,216	0.12%
2023/06/29	23	57.24	20.6	57.91	57.30	2.4	7,941	0.03%
2023/06/28	46	58.28	0	0.00	58.40	46	7,880	0.58%
2023/06/27	7	58.80	46.3	58.64	58.80	-39.3	7,873	-0.50%
2023/06/26	24	59.25	20	59.80	58.80	4	7,871	0.05%
2023/06/21	21	60.29	20	59.80	60.20	1	7,865	0.01%
2023/06/20	2	61.00	1	61.20	61.00	1	7,836	0.01%
2023/06/19	41	61.51	1	62.60	61.10	40	7,892	0.51%
2023/06/16	0	0.00	43	62.26	62.60	-43	7,918	-0.54%
2023/06/15	43	61.97	26	62.20	61.70	17	7,940	0.21%
2023/06/14	42	62.48	26	62.57	62.20	16	8,067	0.20%
2023/06/13	22	61.75	22.8	62.13	61.80	-0.8	8,375	-0.01%
2023/06/12	1	60.90	3	61.83	62.10	-2	8,862	-0.02%
2023/06/09	5	61.50	20	61.28	61.80	-15	9,553	-0.16%
2023/06/08	39	61.83	16	61.89	61.50	23	9,687	0.24%
2023/06/07	13	59.90	28	59.77	59.80	-15	9,917	-0.15%
2023/06/06	14	58.93	11	59.12	59.50	3	9,925	0.03%
2023/06/05	11	58.09	8	58.21	58.00	3	9,958	0.03%
2023/06/02	4	57.88	40	57.92	58.10	-36	10,005	-0.36%
2023/06/01	35.1	57.41	28	57.51	57.10	7.1	10,059	0.07%
2023/05/31	10	58.93	6	58.45	58.00	4	10,104	0.04%
2023/05/30	42	59.43	6	58.83	58.70	36	10,281	0.35%
2023/05/29	20	60.27	35	60.05	60.00	-15	10,361	-0.14%
2023/05/26	33	58.85	26	59.40	58.90	7	10,595	0.07%
2023/05/25	23	59.33	25	59.40	58.70	-2	10,907	-0.02%
2023/05/24	18	60.14	3	60.20	60.10	15	11,227	0.13%
2023/05/23	0	0.00	10	60.35	60.10	-10	11,458	-0.09%
2023/05/22	20	59.54	20	60.30	60.20	0	11,482	0.00%
2023/05/19	8	60.46	29	60.15	60.30	-21	11,432	-0.18%
2023/05/18	19	60.04	23	59.93	59.60	-4	11,369	-0.04%
2023/05/17	40	59.97	14	59.95	60.20	26	11,390	0.23%
2023/05/16	4.1	59.85	2	59.75	59.60	2.1	11,367	0.02%
2023/05/15	2	58.55	4	59.33	60.20	-2	11,413	-0.02%
2023/05/12	2	59.00	0.1	59.30	59.20	1.9	11,434	0.02%
2023/05/11	10	60.37	0	0.00	59.10	10	11,447	0.09%
2023/05/10	8	60.70	1	62.00	61.60	7	11,368	0.06%
2023/05/09	4	60.15	1	60.20	60.20	3	11,394	0.03%
2023/05/08	6	59.53	12	59.50	59.40	-6	11,536	-0.05%
2023/05/05	16	60.24	15	59.72	59.50	1	11,898	0.01%
2023/05/04	7.2	60.54	4	60.65	60.10	3.2	11,984	0.03%
2023/05/03	17.8	61.40	17	62.21	60.50	0.8	12,004	0.01%
2023/05/02	3	63.30	0	0.00	63.20	3	11,970	0.03%
2023/04/28	25	64.76	14	65.20	65.00	11	12,084	0.09%
2023/04/27	2	63.35	2	63.60	63.70	0	12,176	0.00%
2023/04/26	0	0.00	13	63.50	63.70	-13	12,253	-0.11%
2023/04/25	13.4	64.29	2.1	64.30	64.20	11.3	12,258	0.09%
2023/04/24	2	65.05	13	65.06	65.50	-11	12,374	-0.09%
2023/04/21	34	65.81	37	65.95	65.00	-3	12,497	-0.02%
2023/04/20	16	68.03	13	68.00	67.70	3	12,473	0.02%
2023/04/19	14	68.38	13	69.08	68.00	1	12,630	0.01%
2023/04/18	5	69.96	2	69.20	69.00	3	12,772	0.02%
2023/04/17	13	70.61	19	71.18	70.50	-6	12,889	-0.05%
2023/04/14	16	69.62	14	69.51	69.90	2	13,041	0.02%
2023/04/13	14	68.43	1	68.30	68.50	13	13,235	0.10%
2023/04/12	0	0.00	18	69.34	68.80	-18	13,442	-0.13%
2023/04/11	1	69.00	1	68.70	68.60	0	13,740	0.00%
2023/04/10	20	69.55	11	69.50	68.80	9	14,135	0.06%
2023/04/07	17	69.16	26	68.34	69.40	-9	14,505	-0.06%
2023/04/06	26	68.12	13	67.80	67.80	13	14,953	0.09%
2023/03/31	17	68.76	6	69.22	68.50	11	15,727	0.07%
2023/03/30	0.4	68.90	1	68.90	68.50	-0.6	17,126	0.00%
2023/03/29	0	0.00	16	69.23	68.80	-16	17,649	-0.09%
2023/03/28	3	69.93	4	70.20	69.30	-1	18,203	-0.01%
2023/03/27	1	70.30	1	70.00	69.70	0	18,992	0.00%
2023/03/24	2	70.00	1	70.50	70.50	1	19,983	0.01%
2023/03/23	15	69.37	13	69.98	69.90	2	20,125	0.01%
2023/03/22	13	70.30	14	69.72	70.40	-1	20,171	0.00%
2023/03/21	15	69.87	21	69.44	69.00	-6	20,226	-0.03%
2023/03/20	18	70.16	5.2	70.24	69.60	12.9	20,233	0.06%
2023/03/17	5	68.88	2	68.85	69.00	3	20,203	0.01%
2023/03/16	23	68.53	12	68.40	68.20	11	20,128	0.05%
2023/03/15	25.2	71.43	23.2	71.60	71.00	2.1	19,886	0.01%
2023/03/14	200.5	73.43	162	73.64	72.50	38.5	19,571	0.20%	大買/大賣/
2023/03/13	2	80.65	8	79.94	80.50	-6	18,898	-0.03%
2023/03/10	15	81.14	19.1	81.21	79.10	-4.1	18,755	-0.02%
2023/03/09	0	0.00	19	80.25	80.10	-19	18,527	-0.10%
2023/03/08	14	78.71	11.2	80.21	79.00	2.8	18,647	0.02%
2023/03/06	6.1	80.72	3.2	80.97	80.60	2.8	18,803	0.01%
2023/03/03	3.2	80.82	3	80.70	81.10	0.2	19,016	0.00%
2023/03/02	4.5	80.22	10	80.20	80.70	-5.5	19,149	-0.03%
2023/03/01	4.1	78.80	3	78.37	78.60	1.1	18,998	0.01%
2023/02/24	6	80.12	4	79.35	79.60	2	18,961	0.01%
2023/02/23	10	79.27	33.1	79.52	79.20	-23.1	18,829	-0.12%
2023/02/22	14	77.41	10	77.91	76.70	4	18,592	0.02%
2023/02/21	9.1	75.74	10	76.85	77.50	-1	18,344	-0.01%
2023/02/20	1	73.80	1	73.41	74.00	0	18,296	0.00%
2023/02/17	6	72.70	16.1	72.90	73.30	-10.1	18,522	-0.05%
2023/02/16	2	73.65	10	73.90	73.70	-8	18,664	-0.04%
2023/02/15	0	0.00	1	73.60	73.70	-1	19,073	-0.01%
2023/02/14	1.1	74.80	0	0.00	74.80	1.1	19,329	0.01%
2023/02/13	4	73.85	4.3	73.75	73.80	-0.3	19,474	0.00%
2023/02/10	11	75.79	4	76.00	75.50	7	19,706	0.04%
2023/02/09	2	77.10	2	77.70	76.90	0	20,025	0.00%
2023/02/08	2.1	77.79	2	77.71	77.90	0.1	20,279	0.00%
2023/02/07	2	76.50	1	77.50	77.60	1	20,350	0.00%
2023/02/06	7.1	76.68	1	76.80	76.10	6.1	20,482	0.03%
2023/02/03	6.3	80.46	17	80.34	79.50	-10.7	20,459	-0.05%
2023/02/02	6.1	77.77	7.8	77.98	78.60	-1.7	20,220	-0.01%
2023/02/01	3.1	76.44	1	76.60	76.70	2.1	20,217	0.01%
2023/01/31	4.1	75.66	2	75.90	75.90	2.1	20,313	0.01%
2023/01/30	15	74.14	27	74.34	75.60	-12	20,414	-0.06%
2023/01/17	14	73.65	14	74.30	73.60	0	20,433	0.00%
2023/01/16	16	73.51	13	73.55	73.70	3	20,475	0.01%
2023/01/13	16	74.38	17	74.63	74.50	-1	20,424	0.00%
2023/01/12	19	74.54	12	75.60	74.10	7	20,536	0.03%
2023/01/11	22	76.77	20.5	77.17	76.10	1.5	20,473	0.01%
2023/01/10	50.1	77.58	33	77.62	76.50	17.1	20,444	0.08%
2023/01/09	44	77.41	46	77.52	77.50	-2	20,639	-0.01%
2023/01/06	33	76.42	36	76.87	77.80	-3	20,709	-0.01%
2023/01/05	35	77.44	33	78.35	77.10	2	20,762	0.01%
2023/01/04	37	78.08	27	78.94	77.10	10	20,903	0.05%
2023/01/03	52	80.25	53	80.45	79.20	-1	20,825	0.00%
2022/12/30	44.1	80.24	29	80.54	80.10	15.1	20,753	0.07%
2022/12/29	6	79.25	3	79.37	79.20	3	20,637	0.01%
2022/12/28	11	80.67	7	81.24	79.00	4	20,583	0.02%
2022/12/27	40	84.22	34	82.88	82.10	6	20,463	0.03%
2022/12/26	54	83.95	49	84.05	82.40	5	20,553	0.02%
2022/12/23	45.1	84.96	48	85.59	86.20	-3	20,344	-0.01%
2022/12/22	119	83.63	153.6	84.27	87.20	-34.6	19,732	-0.18%	大買/大賣/
2022/12/21	30	79.10	17	79.04	79.80	13	18,579	0.07%
2022/12/20	32	77.90	55	77.53	76.70	-23	18,285	-0.13%
2022/12/19	70	78.51	45	78.30	76.20	25	18,086	0.14%
2022/12/16	20.1	74.16	64	74.73	78.80	-43.9	17,509	-0.25%
2022/12/15	18	72.00	15	72.19	72.50	3	16,827	0.02%
2022/12/14	2	69.15	2	70.00	70.70	0	17,223	0.00%
2022/12/13	1	70.20	4	70.53	70.30	-3	17,331	-0.02%
2022/12/12	6	69.67	3	69.70	69.30	3	17,584	0.02%
2022/12/09	0.1	70.00	1	70.00	70.10	-0.9	17,814	-0.01%
2022/12/08	9	68.74	3.2	68.85	68.60	5.9	18,088	0.03%
2022/12/07	16	69.34	2	70.10	69.10	14	18,250	0.08%
2022/12/06	13.1	71.53	4	73.70	70.60	9.1	18,254	0.05%
2022/12/05	4	74.53	17	74.59	74.30	-13	18,390	-0.07%
2022/12/02	28	75.11	6	75.00	74.50	22	18,584	0.12%
2022/12/01	11	76.75	12	76.28	75.30	-1	18,774	-0.01%
2022/11/30	1	75.60	3	75.40	76.10	-2	18,698	-0.01%
2022/11/29	3	73.37	28.3	73.65	74.70	-25.3	18,769	-0.13%
2022/11/28	10	73.63	5	72.80	72.90	5	18,998	0.03%
2022/11/25	45.2	76.57	44	76.56	74.90	1.2	18,973	0.01%
2022/11/24	49	74.32	29	74.34	75.40	20	19,000	0.11%
2022/11/23	3	70.77	2	71.25	71.10	1	18,785	0.01%
2022/11/22	4	70.30	2	69.60	69.10	2	18,934	0.01%
2022/11/21	6	70.70	4	69.80	69.50	2	18,878	0.01%
2022/11/17	4	75.15	2	74.35	74.20	2	18,944	0.01%
2022/11/16	1	74.90	0	0.00	75.30	1	18,910	0.01%
2022/11/15	0	0.00	1.5	74.00	74.60	-1.5	18,998	-0.01%
2022/11/14	0	0.00	2	74.80	74.10	-2	18,805	-0.01%
2022/11/11	47	75.49	50	75.27	73.50	-3	18,698	-0.02%
2022/11/10	12	73.06	8	73.50	74.40	4	18,395	0.02%
2022/11/09	16	71.70	46.2	72.19	72.00	-30.2	18,244	-0.17%
2022/11/08	59	71.97	42.6	71.91	70.40	16.4	18,282	0.09%
2022/11/07	41	68.84	62.2	69.15	70.00	-21.2	18,009	-0.12%
2022/11/04	20	66.79	9.6	66.54	66.60	10.4	17,759	0.06%
2022/11/03	3	64.97	15	65.27	65.80	-12	17,605	-0.07%
2022/11/02	38	66.99	25	67.45	66.50	13	17,748	0.07%
2022/11/01	20	66.75	2	66.55	66.00	18	17,590	0.10%
2022/10/31	19	67.38	35	67.99	67.70	-16	17,596	-0.09%
2022/10/28	18	70.11	23	68.44	68.50	-5	17,585	-0.03%
2022/10/27	16	69.35	7	69.67	70.50	9	17,529	0.05%
2022/10/26	30	67.36	36	67.75	69.20	-6	17,483	-0.03%
2022/10/25	29	68.49	26	68.97	67.70	3	17,395	0.02%
2022/10/24	39	68.72	27	69.33	68.50	12	17,586	0.07%
2022/10/21	24	67.12	34	66.94	66.50	-10	17,570	-0.06%
2022/10/20	29	64.12	36	65.09	66.90	-7	17,578	-0.04%
2022/10/19	8	68.54	15	68.07	67.90	-7	17,706	-0.04%
2022/10/18	23	66.46	15	66.95	67.00	8	17,674	0.05%
2022/10/17	12	64.11	33.9	64.16	64.90	-21.9	17,705	-0.12%
2022/10/14	33	68.52	40	69.12	68.80	-7	17,512	-0.04%
2022/10/13	15	66.88	31	66.77	65.40	-16	17,873	-0.09%
2022/10/12	37	69.65	19	68.79	68.30	18	18,252	0.10%
2022/10/11	25	72.63	35.1	72.48	72.20	-10.1	18,103	-0.06%
2022/10/07	16	73.38	16	73.93	73.20	0	17,998	0.00%
2022/10/06	24.7	72.99	31	72.89	73.60	-6.3	18,048	-0.03%
2022/10/05	36	73.47	27	73.29	72.90	9	18,103	0.05%
2022/10/04	13	71.85	6	71.57	71.60	7	18,225	0.04%
2022/10/03	21	69.79	18	70.76	70.30	3	18,110	0.02%
2022/09/30	16	65.56	37	65.09	66.80	-21	17,994	-0.12%
2022/09/29	35	67.50	13	67.21	66.50	22	17,966	0.12%
2022/09/28	32	68.03	43	66.81	65.70	-11	17,990	-0.06%
2022/09/27	30.2	70.34	33	70.89	71.00	-2.8	18,355	-0.02%
2022/09/26	45.2	71.22	40	71.67	69.40	5.2	18,480	0.03%
2022/09/23	31	75.50	31.2	76.18	74.90	-0.2	18,620	0.00%
2022/09/22	64	75.43	36	75.21	74.70	28	18,861	0.15%
2022/09/21	28	76.69	59	77.46	78.30	-31	19,104	-0.16%
2022/09/20	16	75.66	36	75.54	75.10	-20	19,163	-0.10%
2022/09/19	37.8	77.16	20	75.42	74.10	17.8	19,630	0.09%
2022/09/16	25.3	79.03	27	79.40	80.70	-1.8	19,925	-0.01%
2022/09/15	28	81.15	15.2	81.35	80.70	12.9	20,286	0.06%
2022/09/14	7.4	75.94	26	75.98	79.10	-18.7	20,546	-0.09%
2022/09/13	20	77.88	19	77.88	77.70	1	20,614	0.00%
2022/09/12	26	76.89	22	76.93	76.90	4	20,925	0.02%
2022/09/08	28	73.61	39	73.54	74.10	-11	20,836	-0.05%
2022/09/07	34	74.35	44	74.87	74.50	-10	20,908	-0.05%
2022/09/06	31	76.89	28	77.81	76.80	3	20,750	0.01%
2022/09/05	20.1	76.92	321.6	77.74	76.20	-301.5	20,692	-1.46%	大賣/鉅額交易
2022/09/02	39	81.11	59.5	79.57	78.00	-20.4	20,581	-0.10%
2022/09/01	39.1	84.07	26.3	84.57	83.70	12.9	20,346	0.06%
2022/08/31	48	85.32	61.2	84.99	86.80	-13.2	20,415	-0.06%
2022/08/30	2	86.65	1	86.50	86.10	1	20,129	0.00%
2022/08/29	37.8	87.07	45	87.16	86.30	-7.3	20,111	-0.04%
2022/08/26	32	93.58	0	0.00	93.10	32	20,046	0.16%
2022/08/25	7	92.83	26	92.83	92.80	-19	20,010	-0.09%
2022/08/24	34.4	92.52	17	93.85	91.30	17.4	20,068	0.09%
2022/08/23	2.2	95.19	5	95.04	94.60	-2.8	20,090	-0.01%
2022/08/22	26	96.00	6	95.88	95.10	20	20,154	0.10%
2022/08/19	34	100.69	3	101.17	100.50	31	20,021	0.15%
2022/08/18	1	101.00	0	0.00	101.00	1	20,220	0.00%
2022/08/17	2	101.26	2	101.75	101.50	0	20,697	0.00%
2022/08/16	7	100.29	1	99.80	99.90	6	21,251	0.03%
2022/08/15	10	101.20	7.3	101.41	101.50	2.7	21,871	0.01%
2022/08/12	4	104.00	6.1	104.00	104.50	-2.1	21,770	-0.01%
2022/08/11	9	103.39	17.1	103.53	103.00	-8.1	21,901	-0.04%
2022/08/10	9	104.11	2	103.50	103.00	7	21,885	0.03%
2022/08/09	7	105.21	5	105.50	105.00	2	21,937	0.01%
2022/08/08	1	107.00	2	106.75	107.50	-1	21,826	0.00%
2022/08/05	3.1	106.51	3	106.50	107.50	0.1	21,846	0.00%
2022/08/04	7	103.00	6	102.83	104.00	1	21,921	0.00%
2022/08/03	2.1	104.10	2	104.50	104.50	0.1	21,955	0.00%
2022/08/02	3	103.83	0	0.00	105.00	3	22,088	0.01%
2022/08/01	6	106.17	5	106.90	107.50	1	22,109	0.00%
2022/07/29	2	106.25	18	106.69	107.00	-16	22,202	-0.07%
2022/07/28	17	103.12	2	103.50	102.00	15	22,118	0.07%
2022/07/27	5	102.40	8.3	103.28	104.50	-3.3	22,091	-0.01%
2022/07/26	8.6	101.32	8	100.81	100.50	0.6	22,099	0.00%
2022/07/25	4	104.50	3	104.33	104.00	1	21,952	0.00%
2022/07/22	6	107.00	1.2	106.58	106.50	4.8	21,993	0.02%
2022/07/21	9.7	106.14	3	105.67	105.50	6.7	22,013	0.03%
2022/07/20	328.6	107.01	14	106.07	103.50	314.6	21,989	1.43%	大買/鉅額交易
2022/07/19	10.2	125.92	21	126.55	131.00	-10.8	21,598	-0.05%
2022/07/18	10	119.05	22	120.45	121.00	-12	21,147	-0.06%
2022/07/15	24	118.40	11	117.73	117.00	13	21,144	0.06%
2022/07/14	41	116.59	55	116.07	118.50	-14	21,219	-0.07%
2022/07/13	23	114.89	23.1	115.89	113.50	-0.1	21,063	0.00%
2022/07/12	60	113.62	38	114.00	112.00	22	20,966	0.10%
2022/07/11	39	119.88	25	121.38	120.50	14	20,719	0.07%
2022/07/08	66	120.17	69	120.78	120.50	-3	20,675	-0.01%
2022/07/07	4	114.38	3	114.67	116.50	1	20,505	0.00%
2022/07/06	13	114.19	6	114.50	113.50	7	20,500	0.03%
2022/07/05	21.1	116.25	15.1	115.52	116.00	6	20,405	0.03%
2022/07/04	5	114.50	10.2	113.52	115.50	-5.2	19,948	-0.03%
2022/07/01	5	119.00	6	115.00	111.00	-1	19,836	-0.01%
2022/06/30	5	119.10	6	119.42	119.00	-1	19,480	-0.01%
2022/06/29	15	122.67	13	121.15	120.00	2	19,155	0.01%
2022/06/28	20.1	126.16	8.1	124.42	128.00	12	18,787	0.06%
2022/06/27	18	126.83	18.1	126.15	128.00	-0.1	18,412	0.00%
2022/06/24	22	116.30	34	115.18	116.50	-12	17,937	-0.07%
2022/06/23	51	114.25	37	113.77	110.50	14	17,617	0.08%
2022/06/22	14	117.32	18	118.78	120.00	-4	17,276	-0.02%
2022/06/21	8	122.44	64	123.58	123.50	-56	16,758	-0.33%
2022/06/20	28.1	124.30	17	121.56	119.50	11.1	16,534	0.07%
2022/06/17	21	131.45	21	132.19	131.00	0	16,156	0.00%
2022/06/16	28.4	138.47	32	133.06	131.00	-3.6	15,984	-0.02%
2022/06/15	24.3	141.03	15.1	140.71	140.50	9.2	16,030	0.06%
2022/06/14	6.2	142.62	21	142.60	143.00	-14.8	16,380	-0.09%
2022/06/13	19.2	143.88	6	144.25	143.00	13.2	17,312	0.08%
2022/06/10	9	150.78	10	150.80	150.00	-1	17,735	-0.01%
2022/06/09	19.1	155.98	3	155.00	155.00	16.1	17,977	0.09%
2022/06/08	0.1	160.00	1	161.00	161.50	-0.9	18,124	0.00%
2022/06/07	0	0.00	17	159.38	159.00	-17	18,565	-0.09%
2022/06/06	10	159.25	3	158.50	158.50	7	19,086	0.04%
2022/06/02	1	159.99	1	158.50	158.50	0	19,672	0.00%
2022/06/01	12	159.54	18	159.56	159.50	-6	20,734	-0.03%
2022/05/31	5	158.70	4	157.00	157.00	1	22,047	0.00%
2022/05/30	35	159.76	30	159.08	158.50	5	22,405	0.02%
2022/05/27	16	160.19	3	159.83	160.50	13	22,706	0.06%
2022/05/26	1.2	161.33	11	161.41	156.50	-9.8	23,032	-0.04%
2022/05/25	7	160.36	4	160.00	160.50	3	23,196	0.01%
2022/05/24	13.1	165.04	11.2	162.98	161.50	1.9	23,415	0.01%
2022/05/23	2	162.75	34.7	159.95	163.50	-32.7	23,452	-0.14%
2022/05/20	2	148.50	4	148.00	149.00	-2	23,616	-0.01%
2022/05/19	26.1	141.88	23	144.72	146.00	3.1	24,528	0.01%
2022/05/18	11	145.18	22	145.98	147.50	-11	25,491	-0.04%
2022/05/17	22	146.77	14.1	145.81	143.00	7.9	26,034	0.03%
2022/05/16	14.2	152.01	11	149.32	148.00	3.2	26,380	0.01%
2022/05/13	2	151.50	7	152.64	153.50	-5	26,755	-0.02%
2022/05/12	14	149.61	5	152.50	148.50	9	27,852	0.03%
2022/05/11	3	151.33	4	152.25	151.50	-1	28,048	0.00%
2022/05/10	1	151.00	12	149.96	151.50	-11	28,426	-0.04%
2022/05/09	6.5	149.67	10	149.35	148.00	-3.5	28,842	-0.01%
2022/05/06	17.3	149.71	5	150.80	151.50	12.3	29,843	0.04%
2022/05/05	17.1	150.70	24.3	152.07	153.00	-7.2	29,960	-0.02%
2022/05/04	7.5	149.10	6	149.42	148.50	1.5	29,923	0.01%
2022/05/03	11	143.41	18	144.67	146.00	-7	30,123	-0.02%
2022/04/29	9	145.78	15	146.63	146.00	-6	30,426	-0.02%
2022/04/28	8	142.63	4	142.25	142.00	4	30,615	0.01%
2022/04/27	6.1	142.02	11.2	143.79	144.00	-5.1	30,648	-0.02%
2022/04/26	10	147.25	1	149.50	145.00	9	30,761	0.03%
2022/04/25	21.2	150.03	19.1	150.18	148.00	2.1	30,860	0.01%
2022/04/22	17.1	155.71	6.1	156.84	156.00	11	30,890	0.04%
2022/04/21	10.2	158.49	12.3	158.26	157.50	-2.1	31,098	-0.01%
2022/04/20	5	156.50	10	156.25	155.50	-5	31,348	-0.02%
2022/04/19	1.4	154.33	5	155.30	156.00	-3.6	31,482	-0.01%
2022/04/18	9.3	151.63	3	152.00	151.00	6.3	31,728	0.02%
2022/04/15	6	154.66	4	156.00	155.00	2	32,036	0.01%
2022/04/14	5.1	156.60	0	0.00	154.50	5.1	32,163	0.02%
2022/04/13	6	156.08	6.1	157.25	158.00	-0.1	32,253	0.00%
2022/04/12	4.1	148.76	2.1	150.98	153.00	2	32,311	0.01%
2022/04/11	2.2	152.55	2	154.50	151.50	0.2	32,351	0.00%
2022/04/08	7	153.43	4	154.88	154.00	3	32,947	0.01%
2022/04/07	10.2	151.50	7	149.64	149.50	3.2	33,063	0.01%
2022/04/06	7.1	155.00	2	156.00	156.00	5.1	33,093	0.02%
2022/04/01	5.1	159.02	3	157.50	160.00	2.1	33,478	0.01%
2022/03/31	5	158.60	3	158.67	158.50	2	33,528	0.01%
2022/03/30	7	157.71	14	156.50	160.00	-7	33,688	-0.02%
2022/03/29	50.2	157.23	19	156.87	154.50	31.2	33,769	0.09%
2022/03/28	9	154.56	3	155.83	156.00	6	34,092	0.02%
2022/03/25	11.2	155.63	6	154.67	153.50	5.2	34,467	0.02%
2022/03/24	11	161.36	14	160.79	160.00	-3	34,857	-0.01%
2022/03/23	13	163.62	1	165.00	163.00	12	35,566	0.03%
2022/03/22	2	163.50	3.2	165.09	162.50	-1.2	36,222	0.00%
2022/03/21	1	164.00	1	165.00	163.00	0	37,126	0.00%
2022/03/18	34.2	162.07	29	162.71	163.00	5.2	38,261	0.01%
2022/03/17	28.2	163.01	27	165.22	168.00	1.2	38,841	0.00%
2022/03/16	62.2	167.10	86	162.53	161.50	-23.8	39,919	-0.06%
2022/03/15	42.2	178.21	24	176.52	172.50	18.2	39,944	0.05%
2022/03/14	22.1	179.34	42	179.63	182.00	-19.9	41,030	-0.05%
2022/03/11	25.1	175.40	27	175.69	175.00	-1.9	42,473	0.00%
2022/03/10	25	179.68	25.6	179.27	176.50	-0.6	43,249	0.00%
2022/03/09	20.3	173.30	4	175.00	174.00	16.3	43,857	0.04%
2022/03/08	15.5	172.21	30	169.92	170.50	-14.5	44,460	-0.03%
2022/03/07	25.2	184.83	24	186.02	180.00	1.2	43,865	0.00%
2022/03/04	34	196.22	32.1	198.73	192.00	1.9	43,042	0.00%
2022/03/03	6	193.83	16	194.94	192.00	-10	41,921	-0.02%
2022/03/02	5	191.00	4	191.25	190.50	1	41,774	0.00%
2022/03/01	23	190.80	40	192.18	193.00	-17	41,636	-0.04%
2022/02/25	13	187.23	16	187.38	187.00	-3	41,391	-0.01%
2022/02/24	49	185.90	47	185.83	182.00	2	41,218	0.00%
2022/02/23	20	188.65	23.3	189.11	190.00	-3.3	40,843	-0.01%
2022/02/22	57.6	183.15	38	183.70	181.50	19.6	40,488	0.05%
2022/02/21	51	197.54	32.4	197.87	195.00	18.6	39,762	0.05%
2022/02/18	16	187.47	28.4	187.04	194.50	-12.4	39,031	-0.03%
2022/02/17	39	187.33	19	185.63	183.00	20	38,225	0.05%
2022/02/16	12.1	183.42	18	182.97	183.50	-5.9	37,912	-0.02%
2022/02/15	13.3	181.72	9	180.22	178.50	4.2	38,206	0.01%
2022/02/14	17	179.82	27.2	179.95	180.00	-10.2	38,783	-0.03%
2022/02/11	18	176.25	6.1	173.34	172.00	11.9	38,390	0.03%
2022/02/10	14	175.04	10.1	175.46	175.50	3.9	39,037	0.01%
2022/02/09	15	175.10	17.1	174.29	173.50	-2.1	39,741	-0.01%
2022/02/08	33	173.61	55.2	172.86	172.00	-22.2	39,830	-0.06%
2022/02/07	3	153.00	6.1	156.55	162.00	-3.1	39,996	-0.01%
2022/01/26	6.2	148.51	4	147.75	147.50	2.2	41,239	0.01%
2022/01/25	21.4	147.90	12	147.38	145.50	9.4	41,581	0.02%
2022/01/24	26.2	148.52	23	150.91	153.00	3.2	41,813	0.01%
2022/01/21	10.4	155.42	10	153.90	151.50	0.4	42,137	0.00%
2022/01/20	0.3	161.50	1	160.50	161.00	-0.7	42,290	0.00%
2022/01/19	8	162.75	6.2	162.27	161.50	1.8	42,524	0.00%
2022/01/18	14.1	165.57	7.3	167.41	166.00	6.8	42,715	0.02%
2022/01/17	17.2	169.08	13	166.46	166.00	4.2	43,550	0.01%
2022/01/14	6.1	168.75	5	170.30	173.50	1.1	44,029	0.00%
2022/01/13	21.1	173.58	28	169.98	168.50	-6.9	44,460	-0.02%
2022/01/12	1	176.07	3	177.67	176.00	-2	44,725	0.00%
2022/01/11	5	179.80	8	177.31	181.50	-3	45,521	-0.01%
2022/01/10	23.2	183.95	11	181.59	179.50	12.2	46,605	0.03%
2022/01/07	3	188.33	8	187.88	187.50	-5	47,315	-0.01%
2022/01/06	8	192.56	7	192.57	191.00	1	48,866	0.00%
2022/01/05	0.1	192.59	5.1	191.79	191.00	-5	49,726	-0.01%
2022/01/04	3	187.83	2	186.75	191.50	1	50,499	0.00%
2022/01/03	28.2	186.68	10.1	188.81	187.50	18	51,296	0.04%
2021/12/30	3.1	199.79	8	198.94	198.50	-4.9	51,827	-0.01%
2021/12/29	12	203.17	11	201.36	201.00	1	52,778	0.00%
2021/12/28	40	204.69	37	201.11	200.50	3	54,654	0.01%
2021/12/27	3	199.67	0	0.00	199.00	3	55,451	0.01%
2021/12/24	6	201.25	4	199.88	199.00	2	56,326	0.00%
2021/12/23	13	204.12	12.1	202.21	200.00	0.9	56,322	0.00%
2021/12/22	12	203.75	15	203.33	204.00	-3	56,540	-0.01%
2021/12/21	15	204.13	10	203.45	207.00	5	56,543	0.01%
2021/12/20	6	197.75	4.1	199.05	199.00	1.9	56,620	0.00%
2021/12/17	8	202.63	128.2	200.69	200.00	-120.2	56,644	-0.21%	大賣/鉅額交易
2021/12/16	19.1	200.86	20.1	197.63	196.50	-1	56,315	0.00%
2021/12/15	18	194.00	15.4	197.50	199.00	2.6	56,196	0.00%
2021/12/14	33.2	194.47	31.1	196.75	189.50	2.1	56,156	0.00%
2021/12/13	15.1	207.38	12	204.96	201.50	3.1	55,319	0.01%
2021/12/10	34	207.41	36	208.87	210.50	-2	55,553	0.00%
2021/12/09	33.2	200.32	26.5	203.71	208.00	6.8	54,894	0.01%
2021/12/08	147.1	201.28	52.4	197.14	197.00	94.7	54,715	0.17%	大買/
2021/12/07	45	184.09	74.1	185.10	191.00	-29.1	54,241	-0.05%
2021/12/06	27	173.37	37.1	174.97	176.50	-10.1	53,587	-0.02%
2021/12/03	23	169.24	8	168.19	164.50	15	53,625	0.03%
2021/12/02	8	164.25	25.2	166.21	169.50	-17.2	53,692	-0.03%
2021/12/01	13	156.04	11	155.59	154.50	2	53,099	0.00%
2021/11/30	4	155.13	2	155.75	156.50	2	53,553	0.00%
2021/11/29	8	152.00	5	153.60	153.00	3	54,150	0.01%
2021/11/26	29	154.91	9	154.56	152.00	20	55,260	0.04%
2021/11/25	9	157.22	14.2	157.56	157.50	-5.2	55,943	-0.01%
2021/11/24	8	154.81	6.1	153.77	154.00	1.9	56,530	0.00%
2021/11/23	4	156.63	4	156.38	154.00	0	58,328	0.00%
2021/11/22	24.1	156.37	10	156.60	154.50	14.1	60,206	0.02%
2021/11/19	15.1	158.17	11.1	155.92	156.00	4	61,871	0.01%
2021/11/18	1.1	160.45	2.1	161.24	160.50	-1	64,140	0.00%
2021/11/17	14	156.86	14	159.07	158.50	0	66,010	0.00%
2021/11/16	10	159.35	22	160.84	161.00	-12	67,378	-0.02%
2021/11/15	15	157.90	9.1	159.72	157.00	6	69,856	0.01%
2021/11/12	38.1	158.37	8.1	159.93	159.00	30	71,211	0.04%
2021/11/11	34.3	170.32	54	164.93	159.50	-19.7	71,484	-0.03%
2021/11/10	15	183.24	15.1	182.64	177.00	0	72,107	0.00%
2021/11/09	13	186.96	21.1	185.79	183.50	-8.1	73,224	-0.01%
2021/11/08	47	182.80	33.1	185.99	190.00	14	73,787	0.02%
2021/11/05	34.1	175.27	31	173.92	178.00	3.1	74,735	0.00%
2021/11/04	18	177.42	20.3	177.27	174.50	-2.3	76,083	0.00%
2021/11/03	36.7	170.90	35.6	170.63	171.50	1.1	76,323	0.00%
2021/11/02	6	162.83	7.1	162.44	161.00	-1.1	76,868	0.00%
2021/11/01	7.3	162.76	4	162.63	158.50	3.3	77,612	0.00%
2021/10/29	15	159.83	23.1	160.05	160.00	-8.1	78,267	-0.01%
2021/10/28	16	157.38	14.1	155.44	153.50	1.9	79,584	0.00%
2021/10/27	16	154.22	25.1	154.71	153.00	-9.1	82,036	-0.01%
2021/10/26	15	158.93	10.6	158.08	157.00	4.4	84,992	0.01%
2021/10/25	6.2	156.58	13.8	156.53	157.50	-7.6	87,571	-0.01%
2021/10/22	14	155.00	16.1	153.75	152.50	-2	90,066	0.00%
2021/10/21	22.1	161.95	27	161.83	159.00	-5	91,770	-0.01%
2021/10/20	8.1	160.76	19.1	162.13	159.50	-11	92,550	-0.01%
2021/10/19	43	160.88	32	160.89	158.00	11	94,278	0.01%
2021/10/18	17.1	152.24	28.1	152.83	160.00	-11	96,471	-0.01%
2021/10/15	101.1	160.04	112	161.08	161.00	-10.9	97,931	-0.01%	大買/大賣/
2021/10/14	51	164.01	64.1	163.17	164.50	-13.1	98,982	-0.01%
2021/10/13	27	157.20	38.1	157.85	155.00	-11.1	99,248	-0.01%
2021/10/12	43.2	156.92	24.1	158.46	153.50	19.1	101,711	0.02%
2021/10/08	140	168.84	118	169.31	169.50	22	102,911	0.02%	大買/大賣/
2021/10/07	20	174.08	44.1	170.14	171.50	-24.1	105,121	-0.02%
2021/10/06	33.1	167.01	57	164.44	161.50	-23.9	106,167	-0.02%
2021/10/05	37	164.09	29.4	166.52	173.00	7.6	107,309	0.01%
2021/10/04	23.3	169.14	163.3	170.90	165.50	-140	108,342	-0.13%	大賣/鉅額交易
2021/10/01	55	187.60	25.1	192.93	183.50	29.9	110,613	0.03%
2021/09/30	4	202.88	2.1	202.00	203.50	2	112,158	0.00%
2021/09/29	20	201.35	8	202.06	200.50	12	113,993	0.01%
2021/09/28	72	202.39	5	203.00	203.50	67	115,755	0.06%
2021/09/27	52	212.27	11	211.09	208.00	41	117,732	0.03%
2021/09/24	15.1	214.16	19.2	213.22	215.00	-4.1	121,860	0.00%
2021/09/23	8.2	209.10	62	208.50	207.50	-53.8	123,853	-0.04%
2021/09/22	70	203.89	12	206.38	203.00	58	127,961	0.05%
2021/09/17	49	207.62	122	209.02	210.00	-73	129,019	-0.06%	大賣/
2021/09/16	25	202.42	9	203.39	200.50	16	131,239	0.01%
2021/09/15	34	200.69	32	202.69	205.00	2	132,972	0.00%
2021/09/14	45	205.66	35	206.99	201.50	10	136,191	0.01%
2021/09/13	45.3	212.73	34	214.69	210.00	11.3	138,442	0.01%
2021/09/10	50.1	213.14	47.1	210.12	211.50	3	139,336	0.00%
2021/09/09	114	206.36	88	206.69	207.50	26	140,530	0.02%	大買/
2021/09/08	52	213.15	15.1	213.04	213.00	36.9	141,059	0.03%
2021/09/07	35.1	204.60	72.2	206.13	209.50	-37.1	141,359	-0.03%
2021/09/06	23.3	218.72	13	218.27	211.00	10.3	140,707	0.01%
2021/09/03	16.2	228.43	11	232.55	222.00	5.2	140,444	0.00%
2021/09/02	8.1	237.50	20	240.65	235.50	-12	139,951	-0.01%
2021/09/01	35.2	240.08	56	238.63	235.00	-20.8	139,269	-0.01%
2021/08/31	23.1	246.17	16	247.78	248.00	7.1	138,045	0.01%
2021/08/30	9	254.99	23	253.83	249.00	-14	137,102	-0.01%
2021/08/27	57.2	255.86	80.1	255.67	252.00	-23	136,378	-0.02%
2021/08/26	194.2	258.12	158	257.09	258.00	36.2	134,570	0.03%	大買/大賣/
2021/08/25	46	250.76	72.8	254.56	262.00	-26.8	132,823	-0.02%
2021/08/24	179	246.63	135.5	246.42	244.00	43.5	131,087	0.03%	大買/大賣/
2021/08/23	26	243.50	113.1	245.88	248.00	-87.1	129,142	-0.07%	大賣/
2021/08/20	47	217.34	70.1	218.85	225.50	-23.1	129,352	-0.02%
2021/08/19	159	222.48	110	221.51	213.00	49	130,804	0.04%	大買/大賣/
2021/08/18	34	211.01	113.3	218.22	226.00	-79.3	129,864	-0.06%	大賣/
2021/08/17	80.2	211.23	69	214.84	205.50	11.2	130,875	0.01%
2021/08/16	60.1	214.26	69.3	212.72	215.00	-9.2	131,847	-0.01%
2021/08/13	79	223.79	45.1	225.09	215.00	33.9	131,260	0.03%
2021/08/12	78	221.65	112.2	221.02	230.00	-34.2	131,665	-0.03%	大賣/
2021/08/11	156.5	217.87	137	221.87	217.00	19.5	131,247	0.01%	大買/大賣/
2021/08/10	105.1	230.37	47	229.32	225.00	58.1	129,537	0.04%	大買/
2021/08/09	108	232.13	102	235.98	229.00	6	128,839	0.00%	大買/大賣/
2021/08/06	81.3	230.80	129.6	233.01	231.00	-48.3	128,536	-0.04%	大賣/
2021/08/05	118.7	228.28	101	222.13	221.00	17.7	127,154	0.01%	大買/大賣/
2021/08/04	99.2	232.24	77.1	231.93	233.00	22.1	126,543	0.02%
2021/08/03	64.5	232.15	50.1	230.50	229.00	14.4	126,639	0.01%
2021/08/02	130.4	229.49	124.2	221.42	232.00	6.2	125,565	0.00%	大買/大賣/
2021/07/30	163.5	245.87	145.1	239.56	223.50	18.4	123,176	0.01%	大買/大賣/
2021/07/29	143.3	236.25	126.1	241.09	248.00	17.2	120,666	0.01%	大買/大賣/
2021/07/28	140	208.39	132.7	206.58	225.50	7.3	118,502	0.01%	大買/大賣/
2021/07/27	126	205.34	136.1	205.76	205.00	-10.1	116,098	-0.01%	大買/大賣/
2021/07/26	71.1	224.02	76	234.10	216.50	-4.9	115,006	0.00%
2021/07/23	114.2	247.17	95.2	243.95	240.00	19	113,819	0.02%	大買/
2021/07/22	112.2	230.57	162.3	227.15	240.00	-50.1	112,099	-0.04%	大買/大賣/
2021/07/21	122.9	250.66	96.4	261.61	238.50	26.5	109,689	0.02%	大買/
2021/07/20	117.6	268.50	155.1	271.04	260.50	-37.5	107,231	-0.03%	大買/大賣/
2021/07/19	105.7	292.06	68	289.69	286.00	37.7	105,706	0.04%	大買/
2021/07/16	146.2	290.96	119.8	292.16	286.00	26.4	105,178	0.03%	大買/大賣/
2021/07/15	101.1	268.84	100.4	266.86	278.50	0.7	102,364	0.00%	大買/
2021/07/14	146.3	252.75	153.1	252.21	253.50	-6.8	101,196	-0.01%	大買/大賣/
2021/07/13	93.9	273.33	80.1	283.88	258.50	13.8	98,531	0.01%
2021/07/12	72.3	286.68	100.6	291.87	287.00	-28.3	96,744	-0.03%
2021/07/09	113.4	291.09	87.2	289.31	275.00	26.2	94,700	0.03%	大買/
2021/07/08	138.4	283.34	139.5	285.10	304.00	-1.1	92,400	0.00%	大買/大賣/
2021/07/07	62.5	290.06	72	294.10	276.50	-9.6	89,534	-0.01%
2021/07/06	64.4	308.12	107	302.94	296.00	-42.7	87,537	-0.05%	大賣/
2021/07/05	86.5	308.97	125	311.14	302.00	-38.5	85,714	-0.04%	大賣/
2021/07/02	120	334.54	122.1	324.49	326.50	-2.1	83,762	0.00%	大買/大賣/
2021/07/01	162.4	338.54	137.1	342.44	336.00	25.3	81,705	0.03%	大買/大賣/
2021/06/30	90	307.74	124.7	313.82	321.00	-34.7	77,304	-0.04%	大賣/
2021/06/29	158.2	309.19	89.7	305.08	292.00	68.5	75,146	0.09%	大買/
2021/06/28	69	292.33	89.3	298.25	300.00	-20.3	71,395	-0.03%
2021/06/25	122.2	266.55	95.4	269.65	273.00	26.8	70,194	0.04%	大買/
2021/06/24	86.5	239.32	120.3	233.11	248.50	-33.8	67,663	-0.05%	大賣/
2021/06/23	166.9	239.02	168	239.85	226.00	-1.1	65,883	0.00%	大買/大賣/
2021/06/22	83.5	265.58	83.2	261.21	251.00	0.4	61,674	0.00%
2021/06/21	40	244.50	152.4	247.94	249.00	-112.4	58,851	-0.19%	大賣/鉅額交易
2021/06/18	111	218.15	63	220.60	226.50	48	58,156	0.08%	大買/
2021/06/17	87	202.86	34	205.00	206.00	53	56,643	0.09%
2021/06/16	77	206.88	86.1	208.66	205.50	-9.1	55,154	-0.02%
2021/06/15	13	186.58	9	189.72	191.50	4	53,839	0.01%
2021/06/11	2	173.50	25.6	169.76	174.50	-23.6	53,432	-0.04%
2021/06/10	6	154.25	7	155.00	159.00	-1	53,228	0.00%
2021/06/09	18.2	160.65	1.1	160.26	160.00	17	53,324	0.03%
2021/06/08	7	159.57	13.2	163.55	165.00	-6.2	53,404	-0.01%
2021/06/07	35.5	144.07	50.4	146.78	153.00	-14.8	53,464	-0.03%
2021/06/04	15.4	158.47	12	159.21	155.50	3.4	53,521	0.01%
2021/06/03	15	162.00	16.1	162.42	161.00	-1.1	53,592	0.00%
2021/06/02	15.1	167.67	10.2	161.09	160.00	4.9	53,515	0.01%
2021/06/01	19	149.76	16	149.63	159.50	3	53,205	0.01%
2021/05/31	155.1	151.05	21.2	149.10	145.00	133.9	53,006	0.25%	大買/鉅額交易
2021/05/28	73	149.29	66.3	149.86	154.50	6.7	52,533	0.01%
2021/05/27	38.1	138.02	36.2	138.69	140.50	1.9	50,723	0.00%
2021/05/26	47	122.69	67.1	122.38	128.00	-20.1	47,866	-0.04%
2021/05/25	59	123.99	119	129.74	116.50	-60	46,237	-0.13%	大賣/
2021/05/24	39	122.41	39.3	122.81	125.00	-0.3	43,825	0.00%
2021/05/21	23.3	111.40	81.4	113.15	114.00	-58.1	42,234	-0.14%
2021/05/20	44	102.17	56.5	101.47	104.00	-12.5	41,724	-0.03%
2021/05/19	68	92.51	42	92.81	94.60	26	39,609	0.07%
2021/05/18	23	85.09	7	85.94	86.00	16	39,042	0.04%
2021/05/17	40	77.48	57	78.61	78.20	-17	38,911	-0.04%
2021/05/14	14.3	79.80	27.1	78.83	81.60	-12.8	37,764	-0.03%
2021/05/13	21.4	80.89	45	80.47	80.10	-23.6	36,679	-0.06%
2021/05/12	43.2	91.56	55	93.71	88.90	-11.8	36,346	-0.03%
2021/05/11	51	99.99	40	100.97	98.70	11	36,361	0.03%
2021/05/10	27.5	97.19	42	98.53	101.50	-14.5	35,317	-0.04%
2021/05/07	20	90.76	16	91.22	92.30	4	34,558	0.01%
2021/05/06	75	92.11	77	91.36	89.90	-2	34,312	-0.01%
2021/05/05	37	92.14	46	91.80	92.50	-9	33,721	-0.03%
2021/05/04	77	95.03	79.4	92.53	91.40	-2.4	33,189	-0.01%
2021/05/03	61.4	101.68	73.1	100.74	101.50	-11.7	32,428	-0.04%
2021/04/29	44	92.86	17	92.14	94.70	27	31,563	0.09%
2021/04/28	48	94.70	74	95.98	92.50	-26	31,936	-0.08%
2021/04/27	89	92.52	71	93.99	91.20	18	31,941	0.06%
2021/04/26	73	88.39	56	89.96	90.20	17	31,963	0.05%
2021/04/23	80	84.55	37	83.58	82.00	43	32,715	0.13%
2021/04/22	72.2	94.02	26	91.63	85.80	46.2	32,945	0.14%
2021/04/21	30	87.93	32.1	88.47	89.60	-2.1	32,068	-0.01%
2021/04/20	45.1	80.81	37	80.93	81.50	8.1	31,928	0.03%
2021/04/19	21	77.63	50	78.89	80.60	-29	32,264	-0.09%
2021/04/16	38	71.24	32.4	68.80	73.30	5.6	32,430	0.02%
2021/04/15	9	65.90	48	66.04	66.70	-39	32,892	-0.12%
2021/04/14	54	64.73	48.5	65.06	65.30	5.5	34,186	0.02%
2021/04/13	12	63.57	13	64.58	64.30	-1	34,459	0.00%
2021/04/12	28	63.33	151	63.27	64.00	-123	35,159	-0.35%	大賣/鉅額交易
2021/04/09	33	57.76	10.2	57.27	58.20	22.9	36,862	0.06%
2021/04/08	19.2	58.47	14	59.04	58.90	5.2	37,908	0.01%
2021/04/07	15.8	58.20	43.2	58.34	58.70	-27.4	39,236	-0.07%
2021/04/06	11	57.61	25	56.85	57.40	-14	42,280	-0.03%
2021/04/01	36	56.16	35	55.98	55.90	1	43,279	0.00%
2021/03/31	27	56.16	63.1	56.17	55.10	-36.1	44,129	-0.08%
2021/03/30	30.1	54.59	27	54.39	54.60	3.1	44,067	0.01%
2021/03/29	20.9	55.33	29	54.66	55.40	-8.1	44,720	-0.02%
2021/03/26	9.5	52.54	31	52.28	52.90	-21.5	46,649	-0.05%
2021/03/25	8	51.14	18	50.61	49.90	-10	47,659	-0.02%
2021/03/24	33	52.03	26	51.85	52.00	7	48,732	0.01%
2021/03/23	94.5	52.71	18.2	52.54	51.70	76.3	48,863	0.16%
2021/03/22	24.6	53.80	83.1	53.57	54.50	-58.5	48,009	-0.12%
2021/03/19	17	49.43	2.3	49.98	49.55	14.7	47,755	0.03%
2021/03/18	4	49.45	4	49.86	49.95	0	48,015	0.00%
2021/03/17	2	49.00	1	48.95	49.00	1	48,441	0.00%
2021/03/16	3	48.57	3	48.47	48.65	0	48,956	0.00%
2021/03/15	1	48.10	8	48.62	48.70	-7	49,649	-0.01%
2021/03/12	5	47.66	2	48.30	47.40	3	50,455	0.01%
2021/03/11	2	47.95	2	47.60	47.25	0	50,756	0.00%
2021/03/10	15	47.40	20	46.59	47.00	-5	50,926	-0.01%
2021/03/09	5	47.66	15	47.84	47.50	-10	51,141	-0.02%
2021/03/08	2	46.95	2	46.45	45.40	0	51,479	0.00%
2021/03/05	0	0.00	1	46.10	45.85	-1	51,890	0.00%
2021/03/04	11.4	46.22	11.4	46.74	46.05	0	52,319	0.00%
2021/03/03	2.4	47.10	3	46.17	47.30	-0.6	52,717	0.00%
2021/03/02	11	48.11	8.3	46.47	45.50	2.7	53,775	0.01%
2021/02/26	9	47.23	6	47.23	47.95	3	54,074	0.01%
2021/02/25	2	47.73	9.1	47.56	47.30	-7.1	54,060	-0.01%
2021/02/24	3	46.88	0	0.00	46.00	3	54,183	0.01%
2021/02/23	9	47.41	19	47.28	46.70	-10	54,262	-0.02%
2021/02/22	12.2	46.87	25	47.08	46.75	-12.8	54,800	-0.02%
2021/02/19	4	44.34	5	44.54	44.50	-1	54,951	0.00%
2021/02/18	19	45.66	44	45.90	45.25	-25	55,206	-0.05%
2021/02/17	35.1	43.78	6.1	43.17	43.90	29	54,788	0.05%
2021/02/05	11.5	42.88	0.4	42.45	42.20	11.1	54,773	0.02%
2021/02/04	17.4	42.99	7	43.71	43.50	10.4	54,818	0.02%
2021/02/03	43	42.96	3	43.40	42.25	40	55,361	0.07%
2021/02/02	12	43.37	9.1	44.02	43.50	2.9	56,019	0.01%
2021/02/01	1	41.30	3	41.53	41.35	-2	55,488	0.00%
2021/01/29	17	43.99	7	44.43	42.80	10	55,267	0.02%
2021/01/28	15	45.21	7	45.21	44.75	8	55,130	0.01%
2021/01/27	5	44.73	8	44.91	44.55	-3	54,963	-0.01%
2021/01/26	25	45.86	27	45.73	45.60	-2	55,058	0.00%
2021/01/25	23	46.37	9	45.78	45.65	14	54,998	0.03%
2021/01/22	4	44.80	5	44.39	44.80	-1	54,629	0.00%
2021/01/21	17	43.87	14	43.65	42.70	3	54,212	0.01%
2021/01/20	6	43.03	10.3	42.41	42.10	-4.3	53,579	-0.01%
2021/01/19	55	45.09	89	44.48	43.20	-34	52,968	-0.06%
2021/01/18	15.3	43.58	37	42.92	45.10	-21.7	52,507	-0.04%
2021/01/15	32	44.58	29.4	44.21	43.25	2.6	51,347	0.00%
2021/01/14	14	49.24	16	49.36	48.05	-2	50,492	0.00%
2021/01/13	19	49.03	9	48.44	48.00	10	50,040	0.02%
2021/01/12	79	49.63	59	49.38	49.05	20	49,715	0.04%
2021/01/11	22	49.21	22	49.47	50.40	0	48,278	0.00%
2021/01/08	41	48.36	42.1	48.78	48.50	-1.1	47,488	0.00%
2021/01/07	77	48.19	68	46.31	47.35	9	46,536	0.02%
2021/01/06	48	51.83	72	52.93	50.30	-24	45,072	-0.05%
2021/01/05	93.1	55.16	21	55.15	54.60	72.1	44,340	0.16%
2021/01/04	86	55.22	88	55.94	57.10	-2	43,023	0.00%
2020/12/31	81	51.81	46	51.76	52.90	35	40,875	0.09%
2020/12/30	31	49.87	152	49.76	50.10	-121	39,737	-0.30%	大賣/鉅額交易
2020/12/29	157	53.29	154.4	54.32	49.35	2.6	38,285	0.01%	大買/大賣/
2020/12/28	111.4	52.08	111	52.54	52.80	0.4	35,075	0.00%	大買/大賣/
2020/12/25	20	47.84	44	48.32	48.00	-24	33,634	-0.07%
2020/12/24	48	45.63	10	45.80	45.25	38	32,551	0.12%
2020/12/23	33	43.51	39	43.39	45.45	-6	32,156	-0.02%
2020/12/22	66	46.77	73	47.50	43.15	-7	31,216	-0.02%
2020/12/21	34	45.92	66	45.64	47.50	-32	28,681	-0.11%
2020/12/18	111	43.42	89	43.70	43.20	22	27,305	0.08%	大買/
2020/12/17	10	41.63	19	42.03	42.35	-9	25,975	-0.03%
2020/12/16	1	40.95	2	41.15	41.00	-1	25,507	0.00%
2020/12/15	41	40.96	30	41.00	40.00	11	25,254	0.04%
2020/12/14	10	40.21	20	40.70	40.75	-10	24,601	-0.04%
2020/12/11	20	40.08	60.2	40.06	38.95	-40.2	24,110	-0.17%
2020/12/10	40	41.85	17	41.95	41.40	23	23,548	0.10%
2020/12/09	36	41.56	8.3	41.54	41.40	27.7	22,943	0.12%
2020/12/08	20	40.50	16.2	41.47	40.60	3.8	22,173	0.02%
2020/12/07	28	38.76	5	38.06	38.25	23	21,113	0.11%
2020/12/04	4	38.14	3	39.55	38.00	1	20,573	0.00%
2020/12/03	11	40.24	17	40.21	39.50	-6	20,136	-0.03%
2020/12/02	26	40.30	20	40.45	40.00	6	19,824	0.03%
2020/12/01	21	41.52	11	41.86	41.10	10	19,317	0.05%
2020/11/30	82	42.91	12	43.45	43.70	70	18,836	0.37%
2020/11/27	4	42.59	3	42.82	43.00	1	18,393	0.01%
2020/11/26	66.1	41.93	51	41.41	40.65	15.1	17,895	0.08%
2020/11/25	22	38.91	41	38.99	40.90	-19	16,799	-0.11%
2020/11/24	14	37.62	12	37.23	37.20	2	16,009	0.01%
2020/11/23	5	37.75	4	37.79	37.45	1	15,818	0.01%
2020/11/20	19	37.53	18.6	37.06	36.75	0.4	15,621	0.00%
2020/11/19	48.3	36.68	46	37.04	37.45	2.3	15,539	0.02%
2020/11/18	11.8	35.40	18.2	34.47	36.40	-6.4	14,552	-0.04%
2020/11/17	17.2	32.93	24	32.96	33.35	-6.8	13,788	-0.05%
2020/11/16	0	0.00	1	31.60	31.55	-1	13,474	-0.01%
2020/11/13	37	31.85	40	31.08	30.60	-3	13,393	-0.02%
2020/11/12	33	31.50	23.5	31.40	31.20	9.5	13,198	0.07%
2020/11/11	18.5	31.54	90	30.69	32.45	-71.5	13,081	-0.55%
2020/11/10	46	31.10	75	31.14	29.80	-29	12,631	-0.23%
2020/11/09	0	0.00	18	32.16	32.25	-18	11,564	-0.16%
2020/11/06	10	29.15	1	29.00	29.35	9	11,333	0.08%
2020/11/05	3	29.15	5	28.95	28.95	-2	11,279	-0.02%
2020/11/04	6	28.64	6	28.48	28.90	0	11,238	0.00%
2020/11/03	44	27.65	45	27.90	28.60	-1	11,022	-0.01%
2020/11/02	33	27.87	32	27.02	27.00	1	10,673	0.01%
2020/10/30	0	0.00	1	26.50	26.20	-1	10,273	-0.01%
2020/10/29	4	26.55	0	0.00	26.70	4	10,172	0.04%
2020/10/28	4	26.41	17	26.36	26.15	-13	10,059	-0.13%
2020/10/27	5	26.30	1	26.60	26.10	4	9,870	0.04%
2020/10/26	8	25.56	8	26.06	26.85	0	9,717	0.00%
2020/10/23	3	25.10	4	24.64	24.60	-1	9,230	-0.01%
2020/10/21	5	25.65	8.2	25.20	25.30	-3.2	9,085	-0.04%
2020/10/20	6.2	24.97	13	25.14	25.25	-6.8	8,840	-0.08%
2020/10/16	0	0.00	1	24.15	23.55	-1	8,469	-0.01%
2020/10/14	5	25.08	1.5	24.61	24.55	3.5	8,292	0.04%
2020/10/13	3.5	24.84	3	25.30	25.05	0.5	8,112	0.01%
2020/10/12	1.2	22.85	20	22.95	23.15	-18.8	7,687	-0.24%
2020/10/08	0	0.00	5	24.19	23.80	-5	7,540	-0.07%
2020/10/07	3.8	24.35	17.4	23.68	24.45	-13.5	7,351	-0.18%
2020/10/06	6.4	22.72	18	23.05	23.45	-11.6	7,094	-0.16%
2020/10/05	13	22.17	14	22.44	22.85	-1	6,852	-0.01%
2020/09/30	6	21.03	17	21.34	21.25	-11	6,606	-0.17%
2020/09/29	3	21.25	2	21.10	21.00	1	6,614	0.02%
2020/09/28	1	21.35	17	21.51	21.65	-16	6,365	-0.25%
2020/09/25	31	20.15	44	20.48	20.45	-13	6,001	-0.22%
2020/09/24	13	19.08	5	19.20	19.20	8	5,795	0.14%
2020/09/23	0	0.00	2	19.60	19.50	-2	5,708	-0.04%
2020/09/21	0	0.00	1	20.30	20.20	-1	5,645	-0.02%
2020/09/18	0	0.00	1	20.35	20.30	-1	5,627	-0.02%
2020/09/17	0	0.00	8	20.01	20.20	-8	5,586	-0.14%
2020/09/14	0	0.00	5	19.80	19.75	-5	5,435	-0.09%
2020/09/11	20	20.08	0	0.00	20.00	20	5,337	0.37%
2020/09/10	4	20.40	14	20.52	20.40	-10	5,238	-0.19%
2020/09/09	5	20.35	35	20.45	20.40	-30	5,195	-0.58%
2020/09/08	62	20.11	0	0.00	20.00	62	5,129	1.21%
2020/09/07	5	20.50	0	0.00	20.15	5	5,064	0.10%
2020/09/03	10	20.35	2	20.30	20.45	8	4,775	0.17%
2020/09/02	4	20.85	2	20.50	20.70	2	4,671	0.04%
2020/09/01	0	0.00	14	21.05	20.95	-14	4,595	-0.30%
2020/08/31	12	21.66	25	21.73	21.20	-13	4,531	-0.29%
2020/08/28	7	20.71	0	0.00	21.00	7	4,317	0.16%
2020/08/27	21	21.56	11	21.10	20.90	10	4,277	0.23%
2020/08/26	17	22.06	28	22.07	22.10	-11	4,161	-0.26%
2020/08/25	30	21.58	22	21.70	21.75	8	3,937	0.20%
2020/08/24	0	0.00	2	20.50	20.40	-2	3,573	-0.06%
2020/08/21	5	20.30	0	0.00	20.10	5	3,516	0.14%
2020/08/20	23	20.25	3	19.90	19.95	20	3,447	0.58%
2020/08/19	4	20.48	6	20.75	20.35	-2	3,250	-0.06%
2020/08/18	0	0.00	6	20.20	20.10	-6	3,028	-0.20%
2020/08/17	3	20.23	8	20.31	20.05	-5	2,835	-0.18%
2020/08/14	5	19.95	3	19.55	19.90	2	2,607	0.08%
2020/08/12	0	0.00	3	18.80	18.80	-3	2,218	-0.14%
2020/08/11	0	0.00	3	18.90	18.80	-3	2,191	-0.14%
2020/08/10	2	18.65	2	18.60	19.00	0	2,144	0.00%
2020/08/07	0	0.00	1.3	18.12	18.30	-1.3	2,044	-0.06%
2020/08/06	3.3	17.74	5	18.00	18.30	-1.7	2,057	-0.08%
2020/08/05	2	17.20	0	0.00	17.30	2	2,017	0.10%
2020/08/04	4	17.14	0	0.00	17.20	4	2,021	0.20%
2020/08/03	2	17.08	0	0.00	17.05	2	2,024	0.10%
2020/07/30	40	17.10	0	0.00	17.15	40	2,011	1.99%
2020/07/23	1	17.65	0	0.00	17.70	1	2,086	0.05%
2020/07/21	1	17.90	0	0.00	18.00	1	2,088	0.05%
2020/07/20	1	17.85	0	0.00	17.90	1	2,074	0.05%
2020/07/17	0	0.00	10	18.10	18.10	-10	2,067	-0.48%
2020/07/16	10	18.62	2	18.83	18.55	8	2,081	0.38%
2020/07/15	0	0.00	10	18.50	18.60	-10	2,041	-0.49%
2020/07/14	10	18.40	0	0.00	18.70	10	2,051	0.49%
2020/07/13	0	0.00	6	18.76	18.80	-6	2,028	-0.30%
2020/07/10	0	0.00	12	18.51	18.65	-12	2,028	-0.59%
2020/07/08	5	18.10	43	18.75	18.70	-38	1,906	-1.99%
2020/07/07	2	17.65	5	18.00	18.40	-3	1,792	-0.17%
2020/07/03	0	0.00	2	16.85	16.90	-2	1,623	-0.12%
2020/06/30	2	16.43	0	0.00	16.45	2	1,691	0.12%
2020/06/24	0	0.00	0.5	16.55	16.65	-0.5	1,733	-0.03%
2020/06/23	0.5	16.50	0	0.00	16.60	0.5	1,770	0.03%
2020/06/19	5	16.55	0	0.00	16.25	5	1,824	0.27%
2020/06/17	2	16.53	2	16.60	16.45	0	1,884	0.00%
2020/06/11	1	16.80	0	0.00	16.65	1	2,176	0.05%
2020/06/10	1	16.90	0	0.00	17.00	1	2,191	0.05%
2020/06/09	0	0.00	13	17.12	17.00	-13	2,236	-0.58%
2020/06/05	0	0.00	2	16.83	16.70	-2	2,252	-0.09%
2020/06/04	10	16.55	0	0.00	16.55	10	2,254	0.44%
2020/06/03	0	0.00	4	16.56	16.55	-4	2,275	-0.18%
2020/06/02	0	0.00	9	16.35	16.20	-9	2,271	-0.40%
2020/05/22	2	16.00	5	16.00	15.95	-3	2,257	-0.13%
2020/05/15	5	15.50	0	0.00	15.55	5	2,291	0.22%
2020/05/14	9	15.75	0	0.00	15.60	9	2,297	0.39%
2020/05/13	1	16.00	0	0.00	15.95	1	2,283	0.04%
2020/05/12	2	16.48	0	0.00	16.40	2	2,264	0.09%
2020/05/11	0	0.00	2	16.80	16.85	-2	2,245	-0.09%
2020/05/07	2	16.60	0	0.00	16.70	2	2,254	0.09%
2020/05/05	3	16.43	0	0.00	16.40	3	2,265	0.13%
2020/04/29	0	0.00	7	16.67	16.70	-7	2,270	-0.31%
2020/04/27	0	0.00	24	16.35	16.40	-24	2,274	-1.06%
2020/04/24	24	15.85	0	0.00	15.95	24	2,262	1.06%
2020/04/22	10	15.89	0	0.00	15.80	10	2,263	0.44%
2020/04/21	10	16.00	0	0.00	15.95	10	2,263	0.44%
2020/04/20	0	0.00	2	16.15	16.10	-2	2,204	-0.09%
2020/04/17	0	0.00	7	16.13	16.15	-7	2,199	-0.32%
2020/04/16	1	15.85	10	15.88	15.95	-9	2,161	-0.42%
2020/04/15	11	15.93	0	0.00	16.10	11	2,151	0.51%
2020/04/09	1	15.00	0	0.00	15.10	1	2,110	0.05%
2020/04/07	0	0.00	12	14.61	14.50	-12	2,062	-0.58%
2020/04/06	2	14.23	1	14.25	14.30	1	2,026	0.05%
2020/04/01	0	0.00	3	14.12	14.35	-3	2,011	-0.15%
2020/03/31	7	13.72	0	0.00	13.75	7	1,958	0.36%
2020/03/27	2	13.98	0	0.00	13.90	2	1,903	0.11%
2020/03/26	10	13.25	0	0.00	13.60	10	1,872	0.53%
2020/03/20	42	12.52	0	0.00	12.55	42	1,783	2.35%
2020/03/19	2	12.13	0	0.00	11.90	2	1,715	0.12%
2020/03/18	8	13.36	2	13.45	13.15	6	1,612	0.37%
2020/03/17	6	13.40	0	0.00	13.40	6	1,565	0.38%
2020/03/16	1	14.45	0	0.00	14.30	1	1,524	0.07%
2020/03/13	6	14.63	7	14.60	15.10	-1	1,496	-0.07%
2020/03/12	7	15.89	0	0.00	15.70	7	1,441	0.49%
2020/03/10	7	16.47	0	0.00	16.65	7	1,406	0.50%
2020/03/09	2	16.60	0	0.00	16.50	2	1,389	0.14%
2020/03/06	5	16.92	0	0.00	16.90	5	1,383	0.36%
2020/03/04	1	17.05	0	0.00	17.20	1	1,368	0.07%
2020/03/03	0	0.00	3	17.25	17.25	-3	1,364	-0.22%
2020/02/17	0	0.00	1.2	17.30	17.30	-1.2	1,280	-0.09%
2020/02/13	0	0.00	3	17.10	17.15	-3	1,262	-0.24%
2020/02/12	0	0.00	5	16.95	17.05	-5	1,248	-0.40%
2020/02/11	3	16.87	0	0.00	16.95	3	1,239	0.24%
2020/02/10	1	16.85	0	0.00	16.90	1	1,241	0.08%
2020/02/07	4	17.10	0	0.00	17.10	4	1,228	0.33%
2020/02/06	2	17.30	0	0.00	17.30	2	1,239	0.16%
2020/02/05	0	0.00	1	17.15	17.05	-1	1,242	-0.08%
2020/02/04	2	16.88	2	17.00	16.95	0	1,235	0.00%
2020/02/03	1	16.65	0	0.00	17.05	1	1,212	0.08%
2020/01/31	1	16.85	0	0.00	17.00	1	1,180	0.08%
2020/01/30	8	17.01	6	16.80	16.80	2	1,166	0.17%
2020/01/10	0	0.00	1	18.40	18.40	-1	1,238	-0.08%
2020/01/07	0	0.00	1	18.35	18.25	-1	1,247	-0.08%
2020/01/06	0.3	18.25	1	18.60	18.35	-0.7	1,249	-0.06%
2020/01/03	1.7	18.50	0	0.00	18.60	1.7	1,270	0.13%
2019/12/30	0	0.00	2	18.50	18.50	-2	1,320	-0.15%
2019/12/23	1	18.60	0	0.00	18.50	1	1,381	0.07%
2019/12/19	1	18.30	0.7	18.30	18.40	0.3	1,376	0.02%
2019/12/18	0.4	18.40	4	18.30	18.50	-3.6	1,364	-0.26%
2019/12/13	3	18.02	0	0.00	17.85	3	1,341	0.22%
2019/12/10	7	18.44	0	0.00	18.40	7	1,328	0.53%
2019/12/05	0	0.00	9	18.35	18.45	-9	1,434	-0.63%
2019/12/04	9	18.55	2	18.45	18.55	7	1,445	0.48%
2019/11/29	1	18.15	0	0.00	18.15	1	1,749	0.06%
2019/11/26	0	0.00	30	18.15	18.20	-30	1,841	-1.63%
2019/11/21	0	0.00	1	18.20	18.20	-1	1,999	-0.05%
2019/11/20	0	0.00	3	18.20	18.25	-3	2,039	-0.15%
2019/11/14	31	18.10	0	0.00	18.15	31	2,340	1.32%
2019/11/11	11	18.03	0	0.00	18.10	11	2,556	0.43%
2019/11/07	8	18.20	0	0.00	18.25	8	2,661	0.30%
2019/11/01	1	18.20	0	0.00	18.25	1	3,021	0.03%
2019/10/31	1	18.20	0	0.00	18.15	1	3,239	0.03%
2019/10/30	2	18.30	0	0.00	18.35	2	3,346	0.06%
2019/10/28	1	18.60	4	18.60	18.65	-3	3,507	-0.09%
2019/10/23	0	0.00	2	18.05	18.10	-2	4,238	-0.05%
2019/10/22	0	0.00	2	18.20	18.25	-2	4,431	-0.05%
2019/10/21	2	18.15	0	0.00	18.15	2	4,525	0.04%
2019/10/16	2	17.70	0	0.00	17.80	2	4,573	0.04%
2019/10/09	3	17.72	0	0.00	17.80	3	4,567	0.07%
2019/10/04	6	17.77	0	0.00	17.70	6	4,628	0.13%
2019/09/27	1	18.30	0	0.00	18.25	1	4,651	0.02%
2019/09/26	1	18.55	0	0.00	18.55	1	4,686	0.02%
2019/09/23	2	18.80	0	0.00	18.80	2	4,779	0.04%
2019/09/19	0	0.00	3	19.05	19.05	-3	4,779	-0.06%
2019/09/17	1	18.80	0	0.00	19.10	1	4,828	0.02%
2019/09/16	2	18.85	0	0.00	18.90	2	4,869	0.04%
2019/09/12	1	18.90	1	19.10	19.15	0	4,891	0.00%
2019/09/11	8	18.92	0	0.00	18.85	8	4,908	0.16%
2019/09/10	1	19.90	0	0.00	19.20	1	4,870	0.02%
2019/09/09	0	0.00	2	19.85	19.90	-2	4,820	-0.04%
2019/09/04	0	0.00	1.3	20.34	20.15	-1.3	4,831	-0.03%
2019/09/03	2.8	20.05	5	19.85	20.20	-2.2	4,719	-0.05%
2019/08/30	5	19.00	0	0.00	19.00	5	4,578	0.11%
2019/08/29	6	19.12	1	19.05	19.00	5	4,544	0.11%
2019/08/28	5	18.79	0	0.00	18.80	5	4,533	0.11%
2019/08/27	4	18.89	2	19.00	18.80	2	4,607	0.04%
2019/08/26	0	0.00	5	19.25	18.75	-5	4,612	-0.11%
2019/08/23	1	18.65	10	18.65	18.60	-9	4,582	-0.20%
2019/08/22	9	18.71	0	0.00	18.75	9	4,606	0.20%
2019/08/21	2	19.30	2	19.33	19.30	0	4,570	0.00%
2019/08/20	10	18.98	0	0.00	18.75	10	4,536	0.22%
2019/08/19	2	19.30	0	0.00	19.15	2	4,493	0.04%
2019/08/16	1	19.65	20	19.40	19.55	-19	4,417	-0.43%
2019/08/15	10	20.21	2	20.60	19.80	8	4,356	0.18%
2019/08/14	2.5	20.95	3	21.00	21.05	-0.5	4,292	-0.01%
2019/08/13	50	20.65	0	0.00	20.60	50	4,250	1.18%
2019/08/12	0.1	20.55	2	21.40	20.65	-1.9	4,215	-0.05%
2019/08/08	1.9	21.30	0	0.00	21.40	1.9	4,184	0.05%
2019/08/07	1	20.50	20	20.60	20.50	-19	4,085	-0.47%
2019/08/06	1	20.70	1	20.45	20.55	0	4,031	0.00%
2019/08/05	3	22.17	3	21.40	21.40	0	3,939	0.00%
2019/08/02	10	21.60	3	21.15	21.80	7	3,813	0.18%
2019/08/01	1	21.15	4	20.95	20.85	-3	3,588	-0.08%
2019/07/31	9	20.89	1	20.95	20.75	8	3,472	0.23%
2019/07/30	1	21.60	2	21.28	21.25	-1	3,382	-0.03%
2019/07/29	3	22.07	9	22.03	22.10	-6	3,295	-0.18%
2019/07/26	14.2	22.62	62	22.17	21.90	-47.8	3,167	-1.51%
2019/07/25	4	21.80	17	21.30	21.90	-13	2,829	-0.46%
2019/07/24	4.9	20.24	5	20.45	20.40	-0.1	2,501	0.00%
2019/07/23	11	19.61	0.1	19.45	19.55	10.9	2,277	0.48%
2019/07/22	13	19.39	12	19.25	19.25	1	2,169	0.05%
2019/07/19	13	19.01	13	18.95	19.00	0	2,103	0.00%
2019/07/17	5	18.80	0	0.00	18.80	5	2,068	0.24%
2019/07/15	2	18.70	5	18.85	18.80	-3	2,073	-0.14%
2019/07/12	0	0.00	2	19.00	19.00	-2	2,055	-0.10%
2019/07/09	0	0.00	56	19.14	19.15	-56	1,934	-2.90%
2019/07/08	0	0.00	3	19.30	19.15	-3	1,907	-0.16%
2019/07/04	5	19.30	131	19.30	19.25	-126	1,874	-6.72%	大賣/鉅額交易
2019/07/03	0.1	19.00	9	19.05	19.10	-8.9	1,844	-0.48%
2019/07/02	7.9	18.78	1	18.40	19.10	6.9	1,787	0.38%
2019/07/01	1	18.20	7	18.20	18.25	-6	1,709	-0.35%
2019/06/28	5	18.16	0	0.00	18.10	5	1,697	0.29%
2019/06/27	7	18.35	0.2	18.30	18.40	6.8	1,678	0.41%
2019/06/25	3	18.12	0	0.00	18.25	3	1,643	0.18%
2019/06/20	8	18.04	0	0.00	17.95	8	1,518	0.53%
2019/06/19	50	18.40	5	18.35	18.40	45	1,477	3.05%
2019/06/13	0	0.00	10	18.10	18.40	-10	1,370	-0.73%
2019/06/10	11	17.98	16	17.85	17.80	-5	1,310	-0.38%
2019/06/06	0	0.00	8	18.25	17.95	-8	1,279	-0.63%
2019/06/05	2	18.10	0	0.00	18.20	2	1,250	0.16%
2019/06/04	0.1	17.90	0	0.00	18.00	0.1	1,236	0.00%
2019/06/03	0	0.00	5	17.85	17.85	-5	1,208	-0.41%
2019/05/31	0	0.00	26	18.58	18.85	-26	1,114	-2.33%
2019/05/30	0	18.85	65	18.84	18.85	-65	1,052	-6.18%
2019/05/29	12	18.40	40	18.38	18.50	-28	994	-2.81%
2019/05/27	0	0.00	8	18.15	18.05	-8	905	-0.88%
2019/05/24	0	0.00	2	17.60	17.90	-2	854	-0.23%
2019/05/23	0	0.00	11	17.50	17.60	-11	823	-1.34%
2019/05/22	2	17.40	20	17.45	17.50	-18	811	-2.22%
2019/05/21	0	0.00	1	17.35	17.55	-1	794	-0.13%
2019/05/20	0	0.00	40	17.08	17.10	-40	751	-5.32%
2019/05/17	5	16.85	0	0.00	16.95	5	745	0.67%
2019/05/16	0	0.00	7	17.00	17.05	-7	727	-0.96%
2019/05/14	20	16.48	1	16.35	16.70	19	687	2.76%
2019/05/13	1	16.60	0	0.00	16.50	1	676	0.15%
2019/05/03	0	0.00	3	16.70	16.55	-3	650	-0.46%
2019/04/23	5	16.50	0	0.00	16.45	5	600	0.83%
2019/04/22	0	0.00	6	16.39	16.55	-6	590	-1.02%
2019/04/15	16	16.10	0	0.00	16.20	16	534	3.00%
2019/02/21	0	0.00	2	16.28	16.40	-2	504	-0.40%
2019/01/23	0	0.00	0.8	15.70	15.75	-0.8	467	-0.17%
2018/12/28	0	0.00	8	15.80	15.95	-8	708	-1.13%
2018/12/25	2	15.75	0	0.00	15.70	2	747	0.27%
2018/12/21	1	15.90	0	0.00	15.85	1	770	0.13%
2018/12/19	1	16.00	0	0.00	16.10	1	781	0.13%
2018/12/04	0	0.00	20	16.05	16.00	-20	861	-2.32%
2018/11/30	1	16.05	0	0.00	15.90	1	870	0.11%
2018/11/14	0	0.00	2	15.55	15.35	-2	962	-0.21%
2018/11/02	2	15.20	0	0.00	15.20	2	1,133	0.18%
2018/10/30	20	15.10	0	0.00	15.10	20	1,137	1.76%
2018/10/29	3	15.30	0	0.00	15.40	3	1,124	0.27%
2018/10/18	1	15.70	0	0.00	16.15	1	1,138	0.09%
2018/10/15	1	15.70	0	0.00	16.05	1	1,143	0.09%
2018/10/12	0	0.00	10	15.65	15.70	-10	1,130	-0.88%
2018/09/12	0	0.00	9	16.95	16.85	-9	1,331	-0.68%
2018/09/11	50	16.80	0	0.00	16.90	50	1,325	3.77%
2018/08/16	0	0.00	12	16.80	16.80	-12	1,210	-0.99%
2018/08/08	0	0.00	10	16.85	16.80	-10	1,290	-0.77%
2018/08/01	2	16.65	2	16.60	16.65	0	1,369	0.00%
2018/07/31	10	16.65	0	0.00	16.60	10	1,374	0.73%
2018/07/19	0	0.00	1	17.15	17.10	-1	1,313	-0.08%
2018/07/18	5.3	17.19	3	17.05	17.10	2.3	1,319	0.17%
2018/07/17	0.6	17.05	1	16.95	17.15	-0.4	1,292	-0.03%
2018/07/12	0.5	16.85	0	0.00	16.95	0.5	1,212	0.04%
2018/07/04	5	17.15	0	0.00	17.20	5	1,325	0.38%
2018/07/03	0	0.00	1	17.05	17.10	-1	1,330	-0.08%
2018/07/02	0	0.00	1.1	16.86	16.95	-1.1	1,322	-0.08%
2018/06/27	1	16.60	0	0.00	16.50	1	1,301	0.08%
2018/06/06	0	0.00	5	16.75	16.70	-5	1,534	-0.33%
2018/05/31	0	0.00	5	16.50	16.65	-5	1,562	-0.32%
2018/05/30	0	0.00	7	16.45	16.45	-7	1,577	-0.44%
2018/05/28	0	0.00	8	16.51	16.65	-8	1,595	-0.50%
2018/05/25	5	16.45	0	0.00	16.45	5	1,598	0.31%
2018/05/23	1	16.40	0	0.00	16.40	1	1,608	0.06%
2018/05/21	0	0.00	1.1	16.59	16.55	-1.1	1,595	-0.07%
2018/05/17	1	16.60	0	0.00	16.55	1	1,629	0.06%
2018/05/16	5	16.42	0	0.00	16.50	5	1,621	0.31%
2018/05/15	6	16.56	0	0.00	16.50	6	1,604	0.37%
2018/05/14	2	16.80	0	0.00	16.75	2	1,644	0.12%
2018/05/11	1	16.90	0	0.00	16.95	1	1,651	0.06%
2018/05/04	0	0.00	1	17.00	17.05	-1	1,704	-0.06%
2018/05/02	2	17.08	0	0.00	17.05	2	1,748	0.11%
2018/04/30	2	17.35	1	17.25	17.15	1	1,758	0.06%
2018/04/27	1	17.00	0	0.00	17.05	1	1,783	0.06%
2018/04/26	0	0.00	2	17.20	17.00	-2	1,812	-0.11%
2018/04/25	2	17.03	0	0.00	17.00	2	1,827	0.11%
2018/04/24	1	17.10	0	0.00	17.05	1	1,835	0.05%
2018/04/23	0	0.00	4	17.30	17.20	-4	1,843	-0.22%
2018/04/13	44	17.06	0	0.00	17.25	44	2,008	2.19%
2018/04/12	13	17.30	0	0.00	17.30	13	1,976	0.66%
2018/04/11	2	17.50	0	0.00	17.50	2	2,003	0.10%
2018/04/09	6	17.97	0	0.00	17.90	6	2,055	0.29%
2018/04/03	1	17.95	0	0.00	18.00	1	2,170	0.05%
2018/04/02	1	18.00	1	17.95	18.05	0	2,168	0.00%
2018/03/26	1	17.80	1	17.95	17.95	0	2,179	0.00%
2018/03/23	1	17.70	1	17.95	18.00	0	2,196	0.00%
2018/03/22	0	0.00	13	18.16	18.15	-13	2,190	-0.59%
2018/03/21	8	18.10	1	18.20	18.15	7	2,186	0.32%
2018/03/20	1	18.10	0	0.00	18.20	1	2,187	0.05%
2018/03/19	0	0.00	6	18.53	18.50	-6	2,189	-0.27%
2018/03/16	2.1	18.26	0	0.00	18.60	2.1	2,168	0.10%
2018/03/14	4	18.10	0	0.00	18.10	4	2,215	0.18%
2018/03/08	10	18.05	0	0.00	18.05	10	2,489	0.40%
2018/02/27	0	0.00	2	18.20	18.30	-2	3,010	-0.07%
2018/02/09	2	17.40	2	17.58	17.65	0	3,225	0.00%
2018/02/07	0	0.00	8	17.91	17.80	-8	3,250	-0.25%
2018/02/06	8	17.64	10	17.40	17.25	-2	3,230	-0.06%
2018/02/05	2	18.10	0	0.00	18.30	2	3,155	0.06%
2018/02/02	12	18.58	0	0.00	18.50	12	3,140	0.38%
2018/02/01	20	18.65	0	0.00	18.70	20	3,129	0.64%
2018/01/31	5	18.59	0	0.00	18.60	5	3,128	0.16%
2018/01/30	2	18.83	10	18.85	18.80	-8	3,123	-0.26%
2018/01/29	7	18.94	0	0.00	18.90	7	3,115	0.22%
2018/01/26	17	18.94	0	0.00	18.90	17	3,131	0.54%
2018/01/15	0	0.00	21	20.00	19.95	-21	3,177	-0.66%
2018/01/11	3	19.95	0	0.00	19.90	3	3,369	0.09%
2018/01/10	0	0.00	2	19.95	19.90	-2	3,335	-0.06%
2018/01/08	0	0.00	6	19.71	19.65	-6	3,293	-0.18%
2018/01/05	25	19.62	0	0.00	19.75	25	3,296	0.76%
2018/01/04	5	19.35	0	0.00	19.45	5	3,285	0.15%
2018/01/03	1	19.85	0	0.00	19.60	1	3,300	0.03%
2018/01/02	2	20.15	0	0.00	19.85	2	3,233	0.06%