萬海 (2615)-國票-九鼎券商分點個股進出

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
50.80
漲跌
▲1.00
漲幅
+2.01%
成交量
16,343張
產業
上市航運類股
2311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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/05/07	2	51.00	125	50.74	50.80	-123	8,781	-1.40%	大賣/鉅額交易
2024/05/06	14	49.86	37	49.84	49.80	-23	8,545	-0.27%
2024/05/03	41	49.55	81	49.55	49.40	-40	8,490	-0.47%
2024/05/02	110	50.33	92	51.05	49.40	18	8,400	0.21%	大買/
2024/04/30	90	49.03	38.1	50.10	50.70	51.9	7,939	0.65%
2024/04/29	221	49.79	106	49.55	49.55	115	7,708	1.49%	大買/大賣/鉅額交易
2024/04/26	11	47.47	366.2	47.48	48.35	-355.2	7,407	-4.79%	大賣/鉅額交易
2024/04/25	15	45.16	95	45.50	45.50	-80	7,008	-1.14%
2024/04/24	5	44.94	21	45.35	45.45	-16	7,132	-0.22%
2024/04/23	4	44.99	146	44.81	44.95	-142	7,199	-1.97%	大賣/鉅額交易
2024/04/22	243	44.70	146.3	44.36	43.85	96.7	7,263	1.33%	大買/大賣/
2024/04/19	120	43.50	83	44.06	43.25	37	7,188	0.51%	大買/
2024/04/18	0	0.00	6.3	43.34	42.90	-6.3	7,189	-0.09%
2024/04/17	16	42.96	9	42.99	42.80	7	7,256	0.10%
2024/04/16	64	43.96	1	44.45	42.90	63	7,492	0.84%
2024/04/15	29	45.07	28	45.32	45.10	1	7,909	0.01%
2024/04/12	3	45.00	16	45.02	45.00	-13	8,164	-0.16%
2024/04/11	7	44.70	9	44.93	44.80	-2	8,591	-0.02%
2024/04/10	7	44.74	4	45.18	44.50	3	9,432	0.03%
2024/04/09	4	44.91	76	44.89	44.95	-72	9,660	-0.75%
2024/04/08	15	43.49	9	44.10	44.10	6	10,167	0.06%
2024/04/03	83	43.94	3	43.68	43.65	80	10,191	0.78%
2024/04/02	28	44.21	2	44.05	44.05	26	10,328	0.25%
2024/04/01	2	44.15	21	44.54	44.55	-19	10,619	-0.18%
2024/03/28	16	44.23	0	0.00	44.00	16	11,852	0.13%
2024/03/27	9	44.58	8	44.68	44.45	1	13,593	0.01%
2024/03/26	113	44.92	1	44.70	44.55	112	14,921	0.75%	大買/鉅額交易
2024/03/25	52	45.30	62	45.60	45.40	-10	15,353	-0.07%
2024/03/22	50	44.52	47	44.81	45.30	3	16,105	0.02%
2024/03/21	310	45.09	5	45.90	45.10	305	16,959	1.80%	大買/鉅額交易
2024/03/20	11	45.07	0	0.00	45.00	11	17,230	0.06%
2024/03/19	5	45.40	1	46.05	45.50	4	17,402	0.02%
2024/03/18	8.1	45.65	9	45.98	45.65	-0.9	17,526	-0.01%
2024/03/15	31.5	44.83	0	0.00	46.45	31.5	17,778	0.18%
2024/03/14	37.7	47.35	15	47.24	47.10	22.7	17,606	0.13%
2024/03/13	33	49.95	28	49.39	49.00	5	17,484	0.03%
2024/03/11	8	49.15	18	49.48	49.30	-10	17,544	-0.06%
2024/03/08	8	48.10	14	48.41	48.65	-6	17,905	-0.03%
2024/03/07	0	0.00	2	48.55	48.10	-2	18,241	-0.01%
2024/03/06	12	48.55	0	0.00	48.40	12	18,390	0.07%
2024/03/05	0	0.00	1	49.65	49.35	-1	18,379	-0.01%
2024/03/04	1	49.05	2	49.40	49.65	-1	18,350	-0.01%
2024/03/01	19.4	49.98	7.1	49.91	49.90	12.3	18,376	0.07%
2024/02/29	16	49.30	23	50.32	50.40	-7	18,247	-0.04%
2024/02/27	2	48.80	2	49.20	48.10	0	17,884	0.00%
2024/02/26	3	48.87	1	48.85	48.80	2	17,833	0.01%
2024/02/23	3	50.10	3.6	49.80	49.65	-0.6	17,845	0.00%
2024/02/22	2	50.00	5	50.04	50.00	-3	17,821	-0.02%
2024/02/21	21	49.48	16	49.39	49.00	5	17,723	0.03%
2024/02/20	6	48.39	5.5	48.56	48.65	0.5	17,675	0.00%
2024/02/19	2	47.38	2.2	47.67	47.90	-0.2	17,664	0.00%
2024/02/16	63	47.24	0	0.00	47.30	63	17,819	0.35%
2024/02/15	2	46.70	2.4	46.78	47.20	-0.4	17,961	0.00%
2024/02/05	2	48.00	0	0.00	47.75	2	17,943	0.01%
2024/02/02	10	48.29	3	48.38	48.20	7	17,983	0.04%
2024/02/01	2	49.75	0	0.00	49.65	2	17,868	0.01%
2024/01/31	10	49.40	8	49.24	48.90	2	17,839	0.01%
2024/01/30	0.1	49.79	15	49.74	49.45	-14.9	17,848	-0.08%
2024/01/25	11.1	50.19	10	49.76	49.75	1.1	17,876	0.01%
2024/01/24	3	50.57	2	50.80	50.50	1	17,811	0.01%
2024/01/23	8	51.25	2	50.60	50.20	6	17,846	0.03%
2024/01/22	35	49.84	8	50.15	50.70	27	17,889	0.15%
2024/01/19	8	51.54	3	51.70	51.20	5	17,791	0.03%
2024/01/18	9	52.39	42	52.05	52.50	-33	17,695	-0.19%
2024/01/17	17	50.81	20	52.50	51.00	-3	17,539	-0.02%
2024/01/16	10.2	51.94	5	51.86	52.00	5.2	17,383	0.03%
2024/01/15	35	53.18	19	52.93	52.80	16	17,235	0.09%
2024/01/12	5	52.34	30	52.35	52.50	-25	17,179	-0.15%
2024/01/11	195	50.85	0	0.00	50.90	195	17,038	1.14%	大買/鉅額交易
2024/01/10	139.1	50.78	11	50.91	50.70	128.1	16,960	0.76%	大買/鉅額交易
2024/01/09	103.1	52.53	54	52.69	52.40	49.1	16,693	0.29%	大買/
2024/01/08	34	56.36	183	57.33	56.20	-149	16,210	-0.92%	大賣/鉅額交易
2024/01/05	105	57.77	129	57.72	57.90	-24	15,999	-0.15%	大買/大賣/
2024/01/04	203	57.46	59.1	57.59	57.00	144	15,558	0.93%	大買/鉅額交易
2024/01/03	14	55.70	14	55.69	55.00	0	14,793	0.00%
2024/01/02	42	56.17	37	56.88	54.70	5	14,512	0.03%
2023/12/29	28	55.07	28	54.97	55.00	0	13,941	0.00%
2023/12/28	27.1	56.58	2	55.60	55.20	25.1	13,906	0.18%
2023/12/27	33.1	56.79	78	56.80	56.60	-44.9	13,795	-0.33%
2023/12/26	86.1	54.83	38.1	55.41	56.00	48	13,532	0.35%
2023/12/25	58.1	55.77	29	56.01	54.50	29.1	13,140	0.22%
2023/12/22	57.2	60.19	86.6	60.31	60.10	-29.4	12,342	-0.24%
2023/12/21	120	55.61	82.1	57.46	59.60	37.9	10,570	0.36%	大買/
2023/12/20	21	52.40	66.6	53.70	54.50	-45.5	9,261	-0.49%
2023/12/19	54.2	52.67	79.3	52.84	52.30	-25.1	8,798	-0.29%
2023/12/18	71	52.24	71	52.62	52.90	0	8,116	0.00%
2023/12/15	8	50.41	27	50.66	50.60	-19	7,335	-0.26%
2023/12/14	21.1	49.13	1	49.95	49.05	20.1	7,080	0.28%
2023/12/13	41	50.82	1.5	50.30	50.10	39.5	6,925	0.57%
2023/12/12	20	52.77	30	52.65	51.80	-10	7,366	-0.14%
2023/12/11	6	52.69	50	52.61	52.40	-44	7,192	-0.61%
2023/12/08	33	50.32	78	51.06	51.10	-45	6,988	-0.64%
2023/12/07	39	50.17	68.1	50.14	50.10	-29.1	6,981	-0.42%
2023/12/06	145	50.69	92	51.30	51.30	53	6,957	0.76%	大買/
2023/12/05	118	51.90	45	52.03	52.00	73	6,865	1.06%	大買/
2023/12/04	37	51.29	25	51.74	52.50	12	6,511	0.18%
2023/12/01	3	48.35	17.3	47.95	48.65	-14.3	6,098	-0.23%
2023/11/30	1	46.85	0	0.00	46.70	1	5,955	0.02%
2023/11/29	1	46.35	0	0.00	46.55	1	6,006	0.02%
2023/11/28	7	46.86	2	47.00	47.00	5	6,013	0.08%
2023/11/27	1	45.85	3	45.90	46.00	-2	5,993	-0.03%
2023/11/24	2	45.70	2	45.50	45.50	0	5,985	0.00%
2023/11/23	1	45.65	0	0.00	45.75	1	6,051	0.02%
2023/11/22	8	45.83	0	0.00	45.65	8	6,052	0.13%
2023/11/21	1	46.65	1	46.75	46.55	0	6,010	0.00%
2023/11/20	1	47.00	0	0.00	46.95	1	6,094	0.02%
2023/11/17	0	0.00	1	47.65	47.25	-1	6,174	-0.02%
2023/11/16	2	47.38	3	47.53	47.40	-1	6,207	-0.02%
2023/11/15	10.2	47.32	20	47.42	47.85	-9.8	6,230	-0.16%
2023/11/14	11	46.53	15.4	46.55	46.10	-4.4	6,289	-0.07%
2023/11/13	5	45.97	3	45.78	45.75	2	6,211	0.03%
2023/11/10	2	45.00	0	0.00	45.00	2	6,230	0.03%
2023/11/09	2	46.75	2	46.35	46.35	0	6,191	0.00%
2023/11/08	1	46.20	0	46.20	46.10	1	6,203	0.02%
2023/11/07	1	46.30	0	0.00	46.25	1	6,245	0.02%
2023/11/06	0	0.00	2	47.33	47.45	-2	6,240	-0.03%
2023/11/03	1	47.45	5	47.56	47.70	-4	6,210	-0.06%
2023/11/02	0	0.00	8	47.09	47.10	-8	6,237	-0.13%
2023/11/01	1	46.40	0	0.00	46.40	1	6,246	0.02%
2023/10/31	2	46.28	5	46.20	46.20	-3	6,272	-0.05%
2023/10/30	5	46.90	11	47.22	47.45	-6	6,225	-0.10%
2023/10/26	0	0.00	2	45.00	44.70	-2	6,218	-0.03%
2023/10/25	0	0.00	3	44.77	44.75	-3	6,288	-0.05%
2023/10/24	2	44.60	0	0.00	44.60	2	6,340	0.03%
2023/10/23	0	0.00	1	44.85	44.50	-1	6,394	-0.02%
2023/10/20	1	44.85	1	44.90	44.90	0	6,415	0.00%
2023/10/19	4	45.75	12	45.70	45.60	-8	6,456	-0.12%
2023/10/18	3	44.53	19	44.79	44.85	-16	6,467	-0.25%
2023/10/16	1	43.90	2	44.43	45.00	-1	6,549	-0.02%
2023/10/13	1	44.50	0	0.00	44.25	1	6,610	0.02%
2023/10/11	13	45.20	15	45.15	45.25	-2	6,647	-0.03%
2023/10/06	2	46.95	1	47.10	46.95	1	6,776	0.01%
2023/10/05	2	47.05	4	46.89	46.75	-2	6,910	-0.03%
2023/10/04	2	46.05	3	46.23	46.35	-1	6,971	-0.01%
2023/10/03	12.1	46.95	0	0.00	46.00	12.1	7,134	0.17%
2023/10/02	2	47.55	0	0.00	47.35	2	7,230	0.03%
2023/09/28	12	48.90	10	48.45	48.30	2	7,291	0.03%
2023/09/27	8	48.81	31	48.60	48.40	-23	7,636	-0.30%
2023/09/26	1	49.10	2	48.85	48.70	-1	8,660	-0.01%
2023/09/25	15	49.08	2	49.28	49.20	13	9,197	0.14%
2023/09/22	3	49.35	7	49.45	49.50	-4	9,463	-0.04%
2023/09/21	9	50.57	5	50.26	49.80	4	9,532	0.04%
2023/09/20	10	51.61	55	51.37	51.30	-45	9,490	-0.47%
2023/09/19	10	50.39	9	50.89	50.50	1	9,382	0.01%
2023/09/18	10	50.52	8	50.96	50.90	2	9,376	0.02%
2023/09/15	28	49.98	29.1	50.76	50.60	-1.1	9,386	-0.01%
2023/09/14	4	48.25	14	48.29	48.85	-10	8,722	-0.11%
2023/09/13	2	46.65	2	46.35	46.65	0	8,628	0.00%
2023/09/12	4	46.03	6	46.50	46.80	-2	8,725	-0.02%
2023/09/11	3	46.20	3	46.05	46.00	0	8,719	0.00%
2023/09/08	5	46.50	23	46.48	46.30	-18	8,781	-0.20%
2023/09/07	5	45.89	1	45.95	45.65	4	8,817	0.05%
2023/09/06	6	46.56	1	46.85	46.30	5	8,880	0.06%
2023/09/05	4	47.14	12	47.10	47.30	-8	8,935	-0.09%
2023/09/04	30	45.91	18	46.52	46.50	12	9,162	0.13%
2023/09/01	3	45.05	0	0.00	44.90	3	9,167	0.03%
2023/08/31	8	45.93	7	45.74	45.30	1	9,261	0.01%
2023/08/30	1	45.75	1	45.75	45.85	0	9,242	0.00%
2023/08/29	12	45.51	9	45.50	45.35	3	9,324	0.03%
2023/08/28	2	46.13	0	0.00	46.10	2	9,394	0.02%
2023/08/25	2	46.05	3	45.90	45.90	-1	9,499	-0.01%
2023/08/24	7.9	46.10	17	47.21	46.00	-9.1	9,566	-0.10%
2023/08/23	4	48.01	2	48.03	47.55	2	9,478	0.02%
2023/08/22	3	48.80	3	48.80	48.70	0	9,435	0.00%
2023/08/21	5	49.39	4.1	49.43	49.30	0.9	9,449	0.01%
2023/08/18	9.1	49.80	10	50.45	50.50	-0.9	9,404	-0.01%
2023/08/17	14	47.66	3	47.77	47.90	11	9,202	0.12%
2023/08/16	1	47.55	4	47.95	47.60	-3	9,232	-0.03%
2023/08/15	2	48.98	10	49.40	49.00	-8	9,236	-0.09%
2023/08/14	2	49.80	4	49.60	49.50	-2	9,286	-0.02%
2023/08/11	0	0.00	11	49.57	50.60	-11	9,367	-0.12%
2023/08/10	4	49.83	7	49.89	50.10	-3	9,379	-0.03%
2023/08/09	0	50.20	0	0.00	50.10	0	9,428	0.00%
2023/08/08	12	50.34	8	50.03	50.10	4	9,472	0.04%
2023/08/07	4	50.45	0	0.00	50.50	4	9,594	0.04%
2023/08/04	4	51.10	9	51.54	51.60	-5	9,661	-0.05%
2023/08/02	3	50.40	17	51.08	51.10	-14	9,689	-0.14%
2023/08/01	0	0.00	72	51.10	51.10	-72	9,706	-0.74%
2023/07/31	64	51.13	2	50.40	50.40	62	9,784	0.63%
2023/07/28	121	51.37	121	51.70	51.80	0	9,824	0.00%	大買/大賣/
2023/07/27	3	50.50	19	50.20	50.40	-16	9,917	-0.16%
2023/07/26	16	49.67	67	49.60	49.45	-51	9,944	-0.51%
2023/07/25	6	49.36	3	49.35	49.20	3	9,972	0.03%
2023/07/24	9	49.32	6	49.64	49.30	3	10,070	0.03%
2023/07/21	5	50.94	110	50.76	50.90	-105	10,120	-1.04%	大賣/鉅額交易
2023/07/20	103	51.89	0	0.00	51.90	103	10,171	1.01%	大買/鉅額交易
2023/07/19	8	51.10	2	50.70	50.90	6	10,214	0.06%
2023/07/18	6	51.38	17.4	50.59	50.40	-11.4	10,362	-0.11%
2023/07/17	111	50.71	4	51.00	51.00	107	10,322	1.04%	大買/鉅額交易
2023/07/14	7	50.10	1	50.30	50.40	6	10,323	0.06%
2023/07/13	54	50.94	7	50.19	49.30	47	10,335	0.45%
2023/07/12	9	51.89	9	51.68	51.60	0	10,261	0.00%
2023/07/11	7	53.59	5	53.58	53.60	2	10,245	0.02%
2023/07/10	8	54.09	2	54.40	53.60	6	10,259	0.06%
2023/07/07	2	56.60	10	56.70	56.70	-8	10,090	-0.08%
2023/07/06	16	57.87	13	57.51	57.60	3	9,972	0.03%
2023/07/05	6	56.63	13.1	57.37	57.70	-7.1	9,939	-0.07%
2023/07/04	46	60.05	31	61.28	57.30	15	9,675	0.16%
2023/07/03	28	57.55	32.3	58.06	58.90	-4.3	8,716	-0.05%
2023/06/30	17	58.71	6	58.78	59.00	11	8,216	0.13%
2023/06/29	8	57.54	3	57.33	57.30	5	7,941	0.06%
2023/06/28	7	58.91	18	58.52	58.40	-11	7,880	-0.14%
2023/06/27	4	58.80	4	59.05	58.80	0	7,873	0.00%
2023/06/26	15	59.21	0	0.00	58.80	15	7,871	0.19%
2023/06/21	15	60.24	1	59.52	60.20	14	7,865	0.18%
2023/06/19	10	61.10	7	61.76	61.10	3	7,892	0.04%
2023/06/16	0	62.30	0	0.00	62.60	0	7,918	0.00%
2023/06/15	1	61.70	5	61.74	61.70	-4	7,940	-0.05%
2023/06/14	0	0.00	5	62.70	62.20	-5	8,067	-0.06%
2023/06/13	7	61.67	5	61.86	61.80	2	8,375	0.02%
2023/06/12	7	61.41	18	61.50	62.10	-11	8,862	-0.12%
2023/06/09	7	61.67	8.2	61.37	61.80	-1.2	9,553	-0.01%
2023/06/08	12	61.72	30	61.78	61.50	-18	9,687	-0.19%
2023/06/07	5	59.66	13	59.78	59.80	-8	9,917	-0.08%
2023/06/06	7	59.01	16	59.26	59.50	-9	9,925	-0.09%
2023/06/05	5	58.12	3	58.13	58.00	2	9,958	0.02%
2023/06/02	1	58.00	1	57.80	58.10	0	10,005	0.00%
2023/06/01	18	57.33	29	57.16	57.10	-11	10,059	-0.11%
2023/05/31	3	58.87	2	58.50	58.00	1	10,104	0.01%
2023/05/30	29	58.98	1	59.40	58.70	28	10,281	0.27%
2023/05/29	0	0.00	14	60.06	60.00	-14	10,361	-0.14%
2023/05/25	7	58.99	13.2	59.60	58.70	-6.2	10,907	-0.06%
2023/05/24	2	60.30	2	60.10	60.10	0	11,227	0.00%
2023/05/23	2	60.20	2	60.40	60.10	0	11,458	0.00%
2023/05/22	5	59.90	5	60.20	60.20	0	11,482	0.00%
2023/05/19	2	60.30	7	60.14	60.30	-5	11,432	-0.04%
2023/05/18	4	59.98	3	59.83	59.60	1	11,369	0.01%
2023/05/17	3	60.00	2	59.55	60.20	1	11,390	0.01%
2023/05/16	7	59.60	4	59.80	59.60	3	11,367	0.03%
2023/05/15	8	59.99	16	59.59	60.20	-8	11,413	-0.07%
2023/05/12	4	59.13	4	59.15	59.20	0	11,434	0.00%
2023/05/11	12	59.34	3	59.77	59.10	9	11,447	0.08%
2023/05/10	9	61.51	4	61.35	61.60	5	11,368	0.04%
2023/05/09	6	60.30	8	60.30	60.20	-2	11,394	-0.02%
2023/05/08	7	59.37	6	59.33	59.40	1	11,536	0.01%
2023/05/05	15	59.71	7	59.84	59.50	8	11,898	0.07%
2023/05/04	29	60.64	5	60.42	60.10	24	11,984	0.20%
2023/05/03	6.1	61.52	4	61.33	60.50	2.1	12,004	0.02%
2023/05/02	8	63.19	5.5	63.25	63.20	2.5	11,970	0.02%
2023/04/28	3	65.23	6	65.47	65.00	-3	12,084	-0.02%
2023/04/27	2	63.70	3	63.13	63.70	-1	12,176	-0.01%
2023/04/26	7	63.67	6	63.32	63.70	1	12,253	0.01%
2023/04/25	7	64.67	1	65.40	64.20	6	12,258	0.05%
2023/04/24	5	65.10	2	64.90	65.50	3	12,374	0.02%
2023/04/21	14	66.30	10	65.85	65.00	4	12,497	0.03%
2023/04/20	6	68.42	5	67.82	67.70	1	12,473	0.01%
2023/04/19	3	68.53	2	68.90	68.00	1	12,630	0.01%
2023/04/18	3	69.43	2	70.20	69.00	1	12,772	0.01%
2023/04/17	12.1	70.67	9	70.72	70.50	3.1	12,889	0.02%
2023/04/14	2	69.80	1	70.00	69.90	1	13,041	0.01%
2023/04/13	4	68.50	3	68.40	68.50	1	13,235	0.01%
2023/04/12	7	68.93	7	69.01	68.80	0	13,442	0.00%
2023/04/11	6	68.90	4	68.95	68.60	2	13,740	0.01%
2023/04/10	3	69.17	3	69.97	68.80	0	14,135	0.00%
2023/04/07	1	69.00	4	69.40	69.40	-3	14,505	-0.02%
2023/04/06	12	68.49	7	67.94	67.80	5	14,953	0.03%
2023/03/31	8	69.05	7	68.80	68.50	1	15,727	0.01%
2023/03/30	6	69.03	4	68.85	68.50	2	17,126	0.01%
2023/03/29	4	69.70	2	68.90	68.80	2	17,649	0.01%
2023/03/28	11	70.01	6	69.48	69.30	5	18,203	0.03%
2023/03/27	0.7	69.80	10	69.98	69.70	-9.3	18,992	-0.05%
2023/03/24	8	70.11	7	70.16	70.50	1	19,983	0.01%
2023/03/23	5	69.80	6	69.77	69.90	-1	20,125	-0.01%
2023/03/22	4	70.20	4	69.30	70.40	0	20,171	0.00%
2023/03/21	5	69.38	3	69.60	69.00	2	20,226	0.01%
2023/03/20	6	69.93	7	69.91	69.60	-1	20,233	0.00%
2023/03/17	4	68.85	68	68.99	69.00	-64	20,203	-0.32%
2023/03/16	15.9	68.51	29	68.30	68.20	-13.1	20,128	-0.07%
2023/03/15	41	71.85	25.3	71.67	71.00	15.7	19,886	0.08%
2023/03/14	103.1	73.21	20.3	73.16	72.50	82.8	19,571	0.42%	大買/
2023/03/13	8	79.83	11	79.68	80.50	-3	18,898	-0.02%
2023/03/10	45.2	80.67	41	80.55	79.10	4.2	18,755	0.02%
2023/03/09	10	79.90	28	80.11	80.10	-18	18,527	-0.10%
2023/03/08	11	79.53	12	79.43	79.00	-1	18,647	-0.01%
2023/03/07	2	80.70	13	80.65	80.70	-11	18,699	-0.06%
2023/03/06	7	80.64	6.1	80.73	80.60	1	18,803	0.01%
2023/03/03	7.2	80.41	7	80.90	81.10	0.2	19,016	0.00%
2023/03/02	14	80.65	18	80.65	80.70	-4	19,149	-0.02%
2023/03/01	6	78.27	3	78.13	78.60	3	18,998	0.02%
2023/02/24	14.2	79.50	20.4	79.49	79.60	-6.2	18,961	-0.03%
2023/02/23	17	79.05	38	79.04	79.20	-21	18,829	-0.11%
2023/02/22	54.4	77.84	47	77.75	76.70	7.4	18,592	0.04%
2023/02/21	21	76.69	21	76.38	77.50	0	18,344	0.00%
2023/02/20	8	73.80	7	73.97	74.00	1	18,296	0.01%
2023/02/17	9	73.09	5	72.70	73.30	4	18,522	0.02%
2023/02/16	12	73.76	12	73.83	73.70	0	18,664	0.00%
2023/02/15	6	73.93	57	74.69	73.70	-51	19,073	-0.27%
2023/02/14	3	74.93	1	74.70	74.80	2	19,329	0.01%
2023/02/13	7	73.87	12.2	73.69	73.80	-5.1	19,474	-0.03%
2023/02/10	13	75.62	12	75.66	75.50	1	19,706	0.01%
2023/02/09	4	77.23	3.2	77.65	76.90	0.9	20,025	0.00%
2023/02/08	6	77.77	4	77.65	77.90	2	20,279	0.01%
2023/02/07	2	76.90	5	76.88	77.60	-3	20,350	-0.01%
2023/02/06	14	76.37	7	76.66	76.10	7	20,482	0.03%
2023/02/03	30.2	80.50	28	80.32	79.50	2.2	20,459	0.01%
2023/02/02	5	78.42	15	77.97	78.60	-10	20,220	-0.05%
2023/02/01	5	76.50	14	76.48	76.70	-9	20,217	-0.04%
2023/01/31	7.1	75.90	11	75.88	75.90	-3.9	20,313	-0.02%
2023/01/30	5	74.48	3.2	73.99	75.60	1.8	20,414	0.01%
2023/01/17	8	74.08	8	74.33	73.60	0	20,433	0.00%
2023/01/16	9	73.41	12	73.05	73.70	-3	20,475	-0.01%
2023/01/13	4	74.40	3	74.63	74.50	1	20,424	0.00%
2023/01/12	17.1	74.61	5	75.16	74.10	12.1	20,536	0.06%
2023/01/11	9	76.46	9	76.80	76.10	0	20,473	0.00%
2023/01/10	19.1	77.86	17	76.79	76.50	2.1	20,444	0.01%
2023/01/09	43	77.62	28	77.48	77.50	15	20,639	0.07%
2023/01/06	16	77.20	26	76.86	77.80	-10	20,709	-0.05%
2023/01/05	27	78.07	25	77.62	77.10	2	20,762	0.01%
2023/01/04	20	77.98	26	78.33	77.10	-6	20,903	-0.03%
2023/01/03	10	79.97	8	80.31	79.20	2	20,825	0.01%
2022/12/30	62	80.22	10	80.17	80.10	52	20,753	0.25%
2022/12/29	18	79.51	27	79.09	79.20	-9	20,637	-0.04%
2022/12/28	45	80.80	17	80.49	79.00	28	20,583	0.14%
2022/12/27	32	83.26	22	83.45	82.10	10	20,463	0.05%
2022/12/26	37	83.64	59	84.27	82.40	-22	20,553	-0.11%
2022/12/23	49	85.35	35	85.26	86.20	14	20,344	0.07%
2022/12/22	43	84.60	75	84.16	87.20	-32	19,732	-0.16%
2022/12/21	34	78.69	33.2	78.92	79.80	0.9	18,579	0.00%
2022/12/20	77	78.14	99	77.41	76.70	-22	18,285	-0.12%
2022/12/19	68	78.15	28	78.14	76.20	40	18,086	0.22%
2022/12/16	79	77.43	83.2	75.12	78.80	-4.2	17,509	-0.02%
2022/12/15	16	72.39	52	71.80	72.50	-36	16,827	-0.21%
2022/12/14	46	69.70	40	70.12	70.70	6	17,223	0.03%
2022/12/13	33	70.95	41	70.19	70.30	-8	17,331	-0.05%
2022/12/12	39	69.33	40	70.28	69.30	-1	17,584	-0.01%
2022/12/09	61	70.01	40	69.59	70.10	21	17,814	0.12%
2022/12/08	16	68.59	6	68.58	68.60	10	18,088	0.06%
2022/12/07	39	69.58	30	70.33	69.10	9	18,250	0.05%
2022/12/06	19	71.98	6	71.27	70.60	13	18,254	0.07%
2022/12/05	6	74.33	6	74.43	74.30	0	18,390	0.00%
2022/12/02	5	74.88	53	75.36	74.50	-48	18,584	-0.26%
2022/12/01	71	75.34	71	76.76	75.30	0	18,774	0.00%
2022/11/30	72	75.64	98	74.94	76.10	-26	18,698	-0.14%
2022/11/29	105	74.29	15.3	73.83	74.70	89.7	18,769	0.48%	大買/
2022/11/28	10	73.08	3	73.77	72.90	7	18,998	0.04%
2022/11/25	22	75.86	30	76.19	74.90	-8	18,973	-0.04%
2022/11/24	17	75.19	8	73.30	75.40	9	19,000	0.05%
2022/11/23	11	70.71	13	70.65	71.10	-2	18,785	-0.01%
2022/11/22	6	69.23	4	69.78	69.10	2	18,934	0.01%
2022/11/21	12	70.42	10	70.04	69.50	2	18,878	0.01%
2022/11/18	8	73.41	7	72.79	71.80	1	18,843	0.01%
2022/11/17	3	74.70	3	74.77	74.20	0	18,944	0.00%
2022/11/16	6	74.83	7	74.41	75.30	-1	18,910	-0.01%
2022/11/15	4	73.75	17	73.89	74.60	-13	18,998	-0.07%
2022/11/14	27	74.80	16	74.39	74.10	11	18,805	0.06%
2022/11/11	27	75.73	38	74.26	73.50	-11	18,698	-0.06%
2022/11/10	8.2	73.75	11	73.41	74.40	-2.8	18,395	-0.02%
2022/11/09	11.2	72.19	29	72.04	72.00	-17.8	18,244	-0.10%
2022/11/08	42	71.20	38.1	71.99	70.40	3.9	18,282	0.02%
2022/11/07	6	69.43	38	69.61	70.00	-32	18,009	-0.18%
2022/11/04	9	66.60	6.3	66.81	66.60	2.7	17,759	0.02%
2022/11/03	42	65.71	14	65.42	65.80	28	17,605	0.16%
2022/11/02	16	67.07	48.2	67.19	66.50	-32.2	17,748	-0.18%
2022/11/01	17.1	66.39	13	67.41	66.00	4.1	17,590	0.02%
2022/10/31	13.6	67.50	11	67.64	67.70	2.6	17,596	0.01%
2022/10/28	12	69.20	11	69.87	68.50	1	17,585	0.01%
2022/10/27	10	69.99	11.1	68.83	70.50	-1.1	17,529	-0.01%
2022/10/26	18	68.43	18	67.91	69.20	0	17,483	0.00%
2022/10/25	2	67.80	5	68.50	67.70	-3	17,395	-0.02%
2022/10/24	5	69.42	5	69.08	68.50	0	17,586	0.00%
2022/10/21	9	67.02	8	66.71	66.50	1	17,570	0.01%
2022/10/20	47	65.20	17	64.28	66.90	30	17,578	0.17%
2022/10/19	14	68.07	44	67.89	67.90	-30	17,706	-0.17%
2022/10/18	4	66.78	11	66.89	67.00	-7	17,674	-0.04%
2022/10/17	21.1	63.50	22.2	63.97	64.90	-1	17,705	-0.01%
2022/10/14	9	68.27	12	68.54	68.80	-3	17,512	-0.02%
2022/10/13	9	67.69	8	67.04	65.40	1	17,873	0.01%
2022/10/12	16.1	68.85	15.5	69.14	68.30	0.7	18,252	0.00%
2022/10/11	15	72.30	16	72.29	72.20	-1	18,103	-0.01%
2022/10/07	31.9	73.52	32	74.14	73.20	-0.1	17,998	0.00%
2022/10/06	34	72.67	26	72.67	73.60	8	18,048	0.04%
2022/10/05	125	72.46	28	73.71	72.90	97	18,103	0.54%	大買/
2022/10/04	27	71.39	20	71.64	71.60	7	18,225	0.04%
2022/10/03	23	70.17	24	70.42	70.30	-1	18,110	-0.01%
2022/09/30	25	65.37	27	66.18	66.80	-2	17,994	-0.01%
2022/09/29	11	66.99	13	67.43	66.50	-2	17,966	-0.01%
2022/09/28	28	66.59	100	67.51	65.70	-72	17,990	-0.40%
2022/09/27	88.8	70.92	7.1	71.00	71.00	81.7	18,355	0.44%
2022/09/26	23	71.02	31.1	70.39	69.40	-8.1	18,480	-0.04%
2022/09/23	21	76.01	15	76.00	74.90	6	18,620	0.03%
2022/09/22	26	75.15	27	75.73	74.70	-1	18,861	-0.01%
2022/09/21	61	77.12	46.5	76.96	78.30	14.6	19,104	0.08%
2022/09/20	13	75.25	15	75.53	75.10	-2	19,163	-0.01%
2022/09/19	31	76.78	12.3	76.68	74.10	18.7	19,630	0.10%
2022/09/16	33	79.64	21.2	79.64	80.70	11.9	19,925	0.06%
2022/09/15	38	80.90	26	80.78	80.70	12	20,286	0.06%
2022/09/14	14	77.37	22	77.38	79.10	-8	20,546	-0.04%
2022/09/13	5	77.82	19	78.27	77.70	-14	20,614	-0.07%
2022/09/12	27	76.68	24.2	77.58	76.90	2.8	20,925	0.01%
2022/09/08	31	73.69	38	73.64	74.10	-7	20,836	-0.03%
2022/09/07	29	74.89	21	74.95	74.50	8	20,908	0.04%
2022/09/06	9	77.60	15	77.46	76.80	-6	20,750	-0.03%
2022/09/05	25	77.85	24.9	76.34	76.20	0.1	20,692	0.00%
2022/09/02	32	80.87	38.6	80.66	78.00	-6.6	20,581	-0.03%
2022/09/01	9.6	84.61	6	84.00	83.70	3.6	20,346	0.02%
2022/08/31	10	84.93	4.6	85.25	86.80	5.4	20,415	0.03%
2022/08/30	6	86.50	2	85.80	86.10	4	20,129	0.02%
2022/08/29	6	87.53	14.2	87.49	86.30	-8.2	20,111	-0.04%
2022/08/26	1.1	93.60	2	93.45	93.10	-1	20,046	0.00%
2022/08/25	5	92.98	6	92.48	92.80	-1	20,010	0.00%
2022/08/24	11	93.23	8	93.93	91.30	3	20,068	0.01%
2022/08/23	6	95.05	4	95.05	94.60	2	20,090	0.01%
2022/08/22	24	95.98	3	95.33	95.10	21	20,154	0.10%
2022/08/19	4	100.88	3	101.17	100.50	1	20,021	0.00%
2022/08/17	13	101.23	6.1	101.51	101.50	6.9	20,697	0.03%
2022/08/16	4	100.00	0	0.00	99.90	4	21,251	0.02%
2022/08/15	13	101.12	11	101.27	101.50	2	21,871	0.01%
2022/08/12	8	103.50	9	104.50	104.50	-1	21,770	0.00%
2022/08/11	16.4	103.29	8	103.69	103.00	8.4	21,901	0.04%
2022/08/10	18	105.06	3	104.00	103.00	15	21,885	0.07%
2022/08/09	9.4	105.15	16	105.06	105.00	-6.6	21,937	-0.03%
2022/08/08	26.9	106.83	29	107.09	107.50	-2.1	21,826	-0.01%
2022/08/05	34	106.71	31	106.92	107.50	3	21,846	0.01%
2022/08/04	20.1	102.21	15	103.47	104.00	5.1	21,921	0.02%
2022/08/03	7	105.79	5	104.80	104.50	2	21,955	0.01%
2022/08/02	8	104.25	3	104.67	105.00	5	22,088	0.02%
2022/08/01	4	107.25	13	106.38	107.50	-9	22,109	-0.04%
2022/07/29	15.2	106.87	18	107.14	107.00	-2.8	22,202	-0.01%
2022/07/28	7	103.29	9.2	103.87	102.00	-2.2	22,118	-0.01%
2022/07/27	14	103.68	10	104.05	104.50	4	22,091	0.02%
2022/07/26	14.6	101.27	14	101.00	100.50	0.6	22,099	0.00%
2022/07/25	7	104.36	5	104.60	104.00	2	21,952	0.01%
2022/07/22	14	106.54	21	106.67	106.50	-7	21,993	-0.03%
2022/07/21	16	105.56	13	105.85	105.50	3	22,013	0.01%
2022/07/20	26.1	106.37	36.1	105.80	103.50	-10.1	21,989	-0.05%
2022/07/19	20	128.58	42.1	126.37	131.00	-22.1	21,598	-0.10%
2022/07/18	4	119.00	15	120.47	121.00	-11	21,147	-0.05%
2022/07/15	13	118.23	2	118.25	117.00	11	21,144	0.05%
2022/07/14	2	116.75	6	116.75	118.50	-4	21,219	-0.02%
2022/07/13	11	115.41	21	115.31	113.50	-10	21,063	-0.05%
2022/07/12	60.1	112.78	8	111.63	112.00	52.1	20,966	0.25%
2022/07/11	2.1	119.76	2	120.50	120.50	0.1	20,719	0.00%
2022/07/08	8.2	120.26	9	120.33	120.50	-0.8	20,675	0.00%
2022/07/07	7.1	115.23	8	114.69	116.50	-0.9	20,505	0.00%
2022/07/06	10	114.50	11	114.05	113.50	-1	20,500	0.00%
2022/07/05	15	115.86	10.3	115.42	116.00	4.7	20,405	0.02%
2022/07/04	1	114.50	8	113.75	115.50	-7	19,948	-0.04%
2022/07/01	11	116.41	2	114.50	111.00	9	19,836	0.05%
2022/06/30	14.2	117.67	12	119.21	119.00	2.2	19,480	0.01%
2022/06/29	5	121.40	3	123.17	120.00	2	19,155	0.01%
2022/06/28	12.1	125.69	11	127.27	128.00	1.1	18,787	0.01%
2022/06/27	43	125.23	41	126.35	128.00	2	18,412	0.01%
2022/06/24	16	116.81	28	117.50	116.50	-12	17,937	-0.07%
2022/06/23	18	114.33	60.3	111.25	110.50	-42.3	17,617	-0.24%
2022/06/22	22	118.70	51	118.87	120.00	-29	17,276	-0.17%
2022/06/21	19	122.76	17	122.94	123.50	2	16,758	0.01%
2022/06/20	13.2	122.67	19	122.68	119.50	-5.8	16,534	-0.04%
2022/06/17	6	132.08	13.3	130.96	131.00	-7.3	16,156	-0.05%
2022/06/16	13.2	136.25	13	134.92	131.00	0.2	15,984	0.00%
2022/06/15	6	142.25	8	142.69	140.50	-2	16,030	-0.01%
2022/06/14	5	142.70	7	143.07	143.00	-2	16,380	-0.01%
2022/06/13	19.1	144.47	16	144.09	143.00	3.1	17,312	0.02%
2022/06/10	45	150.82	4	151.88	150.00	41	17,735	0.23%
2022/06/09	19	156.21	9	155.67	155.00	10	17,977	0.06%
2022/06/08	5	161.30	9	161.11	161.50	-4	18,124	-0.02%
2022/06/07	4	159.50	3	159.17	159.00	1	18,565	0.01%
2022/06/06	1	159.50	17	162.12	158.50	-16	19,086	-0.08%
2022/06/02	1	159.50	6	158.92	158.50	-5	19,672	-0.03%
2022/06/01	20	160.55	4	160.13	159.50	16	20,734	0.08%
2022/05/31	8	157.31	6	157.67	157.00	2	22,047	0.01%
2022/05/30	13	159.35	13	160.12	158.50	0	22,405	0.00%
2022/05/27	10	159.15	15	158.63	160.50	-5	22,706	-0.02%
2022/05/26	24.3	158.38	13	161.04	156.50	11.3	23,032	0.05%
2022/05/25	21.1	160.72	13	162.00	160.50	8.1	23,196	0.04%
2022/05/24	34	163.37	38	163.64	161.50	-4	23,415	-0.02%
2022/05/23	12	161.08	80	160.84	163.50	-68	23,452	-0.29%
2022/05/20	3	148.33	25	147.84	149.00	-22	23,616	-0.09%
2022/05/19	25.1	144.38	7	144.29	146.00	18.1	24,528	0.07%
2022/05/18	6	146.00	24	145.19	147.50	-18	25,491	-0.07%
2022/05/17	32	144.22	13	147.50	143.00	19	26,034	0.07%
2022/05/16	19	148.42	5	150.20	148.00	14	26,380	0.05%
2022/05/13	5	152.30	13.2	152.86	153.50	-8.2	26,755	-0.03%
2022/05/12	4	150.50	7	150.50	148.50	-3	27,852	-0.01%
2022/05/11	24	151.94	29	152.14	151.50	-5	28,048	-0.02%
2022/05/10	20	150.88	21	151.55	151.50	-1	28,426	0.00%
2022/05/09	4	150.25	12	151.58	148.00	-8	28,842	-0.03%
2022/05/06	10	150.95	23.2	150.13	151.50	-13.2	29,843	-0.04%
2022/05/05	18	152.92	4	152.50	153.00	14	29,960	0.05%
2022/05/04	4	149.75	9	149.39	148.50	-5	29,923	-0.02%
2022/05/03	8.1	144.44	3	144.50	146.00	5.1	30,123	0.02%
2022/04/29	2	146.25	11	146.27	146.00	-9	30,426	-0.03%
2022/04/28	11	143.45	6	144.00	142.00	5	30,615	0.02%
2022/04/27	8	143.88	13	142.04	144.00	-5	30,648	-0.02%
2022/04/26	3.1	147.34	2	149.75	145.00	1.1	30,761	0.00%
2022/04/25	27	149.15	16	149.25	148.00	11	30,860	0.04%
2022/04/22	7	156.29	7.2	156.57	156.00	-0.2	30,890	0.00%
2022/04/21	2	157.50	8	158.13	157.50	-6	31,098	-0.02%
2022/04/20	8	158.12	6	156.58	155.50	2	31,348	0.01%
2022/04/19	1	156.50	6	155.67	156.00	-5	31,482	-0.02%
2022/04/18	2	151.50	1	152.00	151.00	1	31,728	0.00%
2022/04/15	7.2	155.56	7	155.21	155.00	0.2	32,036	0.00%
2022/04/14	3	157.00	3	156.00	154.50	0	32,163	0.00%
2022/04/13	1	156.00	4	157.25	158.00	-3	32,253	-0.01%
2022/04/12	6	149.25	1	150.00	153.00	5	32,311	0.02%
2022/04/11	9	153.06	4	153.63	151.50	5	32,351	0.02%
2022/04/08	4	153.88	3	155.33	154.00	1	32,947	0.00%
2022/04/07	4.2	150.99	1	150.00	149.50	3.2	33,063	0.01%
2022/04/06	7	154.79	170	154.82	156.00	-163	33,093	-0.49%	大賣/鉅額交易
2022/04/01	152.2	159.97	84	158.81	160.00	68.2	33,478	0.20%	大買/
2022/03/31	61	158.39	57	159.20	158.50	4	33,528	0.01%
2022/03/30	66	159.52	4	157.63	160.00	62	33,688	0.18%
2022/03/29	56.1	155.05	41	157.44	154.50	15.1	33,769	0.04%
2022/03/28	47	155.81	7	154.86	156.00	40	34,092	0.12%
2022/03/25	16	155.41	108	157.43	153.50	-92	34,467	-0.27%	大賣/
2022/03/24	2	161.00	7	160.29	160.00	-5	34,857	-0.01%
2022/03/23	111.2	163.31	100	165.00	163.00	11.2	35,566	0.03%	大買/
2022/03/22	104.1	164.05	67	164.07	162.50	37.1	36,222	0.10%	大買/
2022/03/21	67.2	163.21	3	163.33	163.00	64.2	37,126	0.17%
2022/03/18	7.1	161.42	3	160.67	163.00	4.1	38,261	0.01%
2022/03/17	25.2	164.49	25	164.40	168.00	0.2	38,841	0.00%
2022/03/16	59.1	166.97	79	164.97	161.50	-19.9	39,919	-0.05%
2022/03/15	34	176.97	6	179.83	172.50	28	39,944	0.07%
2022/03/14	24.3	178.15	26	179.96	182.00	-1.7	41,030	0.00%
2022/03/11	12.1	175.31	91	175.16	175.00	-78.9	42,473	-0.19%
2022/03/10	117.4	176.68	125	179.66	176.50	-7.6	43,249	-0.02%	大買/大賣/
2022/03/09	121	174.65	20.3	173.82	174.00	100.7	43,857	0.23%	大買/
2022/03/08	36.6	171.93	27	178.20	170.50	9.6	44,460	0.02%
2022/03/07	26.2	188.34	82.4	190.84	180.00	-56.3	43,865	-0.13%
2022/03/04	147.1	196.58	89.2	197.57	192.00	57.9	43,042	0.13%	大買/
2022/03/03	14.1	194.42	16	195.19	192.00	-1.9	41,921	0.00%
2022/03/02	5.2	192.16	4.6	192.01	190.50	0.5	41,774	0.00%
2022/03/01	10	189.95	26	191.35	193.00	-16	41,636	-0.04%
2022/02/25	11.1	186.86	25	188.00	187.00	-14	41,391	-0.03%
2022/02/24	25.5	183.40	11.1	186.03	182.00	14.4	41,218	0.04%
2022/02/23	21.2	187.46	39	186.62	190.00	-17.8	40,843	-0.04%
2022/02/22	28.3	182.68	7.5	184.04	181.50	20.7	40,488	0.05%
2022/02/21	17.3	197.38	15.3	197.74	195.00	2.1	39,762	0.01%
2022/02/18	21	191.20	40	191.10	194.50	-19	39,031	-0.05%
2022/02/17	10.6	184.68	13.4	184.70	183.00	-2.8	38,225	-0.01%
2022/02/16	25.1	183.08	21.1	183.93	183.50	4	37,912	0.01%
2022/02/15	22.9	180.52	16.6	180.73	178.50	6.3	38,206	0.02%
2022/02/14	20.8	178.82	128.2	178.51	180.00	-107.4	38,783	-0.28%	大賣/鉅額交易
2022/02/11	111	174.36	11	175.59	172.00	100	38,390	0.26%	大買/
2022/02/10	19	174.61	16	175.22	175.50	3	39,037	0.01%
2022/02/09	14	174.93	14	175.39	173.50	0	39,741	0.00%
2022/02/08	25.5	172.61	98	166.89	172.00	-72.5	39,830	-0.18%
2022/02/07	54	155.67	111	149.79	162.00	-57	39,996	-0.14%	大賣/
2022/01/26	145	148.59	21	148.57	147.50	124	41,239	0.30%	大買/鉅額交易
2022/01/25	12.5	147.80	39.2	148.83	145.50	-26.7	41,581	-0.06%
2022/01/24	39	148.64	7.5	151.07	153.00	31.5	41,813	0.08%
2022/01/21	8.1	155.07	12	154.21	151.50	-4	42,137	-0.01%
2022/01/20	16	161.78	27	161.44	161.00	-11	42,290	-0.03%
2022/01/19	28	162.00	167	163.58	161.50	-139	42,524	-0.33%	大賣/鉅額交易
2022/01/18	122	166.51	85	167.08	166.00	37	42,715	0.09%	大買/
2022/01/17	75.5	166.32	1	166.00	166.00	74.5	43,550	0.17%
2022/01/14	110	168.29	18	169.14	173.50	92	44,029	0.21%	大買/
2022/01/13	70	173.19	113	170.17	168.50	-43	44,460	-0.10%	大賣/
2022/01/12	4	179.25	53	178.54	176.00	-49	44,725	-0.11%
2022/01/11	9	181.50	16	181.19	181.50	-7	45,521	-0.02%
2022/01/10	21	181.43	11	186.32	179.50	10	46,605	0.02%
2022/01/07	13	187.96	17	189.09	187.50	-4	47,315	-0.01%
2022/01/06	17	191.47	8	192.13	191.00	9	48,866	0.02%
2022/01/05	16	192.59	21	190.64	191.00	-5	49,726	-0.01%
2022/01/04	14	190.00	20	186.63	191.50	-6	50,499	-0.01%
2022/01/03	85	187.58	165	189.60	187.50	-80	51,296	-0.16%	大賣/
2021/12/30	100	198.66	85	201.48	198.50	15	51,827	0.03%
2021/12/29	108	200.98	93	201.48	201.00	15	52,778	0.03%	大買/
2021/12/28	91	200.98	109.1	202.88	200.50	-18.1	54,654	-0.03%	大賣/
2021/12/27	8	199.00	12	200.17	199.00	-4	55,451	-0.01%
2021/12/24	99	199.83	26	200.88	199.00	73	56,326	0.13%
2021/12/23	12	200.79	15	204.27	200.00	-3	56,322	-0.01%
2021/12/22	18	204.39	6	203.92	204.00	12	56,540	0.02%
2021/12/21	17	200.41	25	202.30	207.00	-8	56,543	-0.01%
2021/12/20	13	197.92	9.1	199.05	199.00	4	56,620	0.01%
2021/12/17	20.1	201.88	100	200.84	200.00	-80	56,644	-0.14%
2021/12/16	103	197.07	39	199.03	196.50	64	56,315	0.11%	大買/
2021/12/15	107.9	196.84	115	197.31	199.00	-7.1	56,196	-0.01%	大買/大賣/
2021/12/14	59	195.01	35.1	198.17	189.50	23.9	56,156	0.04%
2021/12/13	48	206.28	29	208.05	201.50	19	55,319	0.03%
2021/12/10	31.4	206.20	38.1	207.86	210.50	-6.7	55,553	-0.01%
2021/12/09	27.1	200.30	32.5	201.85	208.00	-5.4	54,894	-0.01%
2021/12/08	60	199.57	55.2	198.10	197.00	4.8	54,715	0.01%
2021/12/07	35	184.66	75.2	185.38	191.00	-40.2	54,241	-0.07%
2021/12/06	25	173.76	28	174.29	176.50	-3	53,587	-0.01%
2021/12/03	46	166.50	27	167.39	164.50	19	53,625	0.04%
2021/12/02	194	165.20	360.5	163.80	169.50	-166.5	53,692	-0.31%	大買/大賣/鉅額交易
2021/12/01	51.1	155.33	2	154.50	154.50	49.1	53,099	0.09%
2021/11/30	68	155.75	55	156.36	156.50	13	53,553	0.02%
2021/11/29	54	153.62	7	153.00	153.00	47	54,150	0.09%
2021/11/26	44	153.40	132	157.81	152.00	-88	55,260	-0.16%	大賣/
2021/11/25	61	158.15	17.6	157.64	157.50	43.4	55,943	0.08%
2021/11/24	10.6	154.14	5	155.30	154.00	5.6	56,530	0.01%
2021/11/23	14	156.18	3	156.42	154.00	11	58,328	0.02%
2021/11/22	16	156.73	13.1	156.72	154.50	2.9	60,206	0.00%
2021/11/19	10	158.00	5	157.00	156.00	5	61,871	0.01%
2021/11/18	9	161.17	13.5	160.54	160.50	-4.5	64,140	-0.01%
2021/11/17	20.5	157.84	16.4	158.76	158.50	4.1	66,010	0.01%
2021/11/16	79.4	160.80	14.4	160.69	161.00	65	67,378	0.10%
2021/11/15	13.4	159.29	6.1	160.25	157.00	7.3	69,856	0.01%
2021/11/12	19	159.42	10	160.15	159.00	9	71,211	0.01%
2021/11/11	20	168.63	5	172.20	159.50	15	71,484	0.02%
2021/11/10	8	182.50	17	181.94	177.00	-9	72,107	-0.01%
2021/11/09	28.1	187.29	18.1	186.93	183.50	10	73,224	0.01%
2021/11/08	28.4	184.67	56	184.85	190.00	-27.6	73,787	-0.04%
2021/11/05	28.2	175.23	11.1	175.60	178.00	17.1	74,735	0.02%
2021/11/04	39.1	177.02	25.1	178.07	174.50	14	76,083	0.02%
2021/11/03	91	172.04	203	168.84	171.50	-112	76,323	-0.15%	大賣/鉅額交易
2021/11/02	126.1	162.68	97.3	162.44	161.00	28.8	76,868	0.04%	大買/
2021/11/01	72.6	159.13	171	164.00	158.50	-98.5	77,612	-0.13%	大賣/
2021/10/29	440	160.42	275	160.00	160.00	165	78,267	0.21%	大買/大賣/鉅額交易
2021/10/28	77	159.27	61	157.62	153.50	16	79,584	0.02%
2021/10/27	6.3	153.96	9	153.11	153.00	-2.8	82,036	0.00%
2021/10/26	13	157.54	11.9	157.84	157.00	1.1	84,992	0.00%
2021/10/25	33	154.26	61.1	155.23	157.50	-28.1	87,571	-0.03%
2021/10/22	31	153.89	11.1	154.41	152.50	19.9	90,066	0.02%
2021/10/21	19.1	163.07	28	162.86	159.00	-8.9	91,770	-0.01%
2021/10/20	18	161.06	34	160.31	159.50	-16	92,550	-0.02%
2021/10/19	37	160.27	13.1	160.69	158.00	23.9	94,278	0.03%
2021/10/18	57.1	151.54	69.1	152.50	160.00	-12	96,471	-0.01%
2021/10/15	45.2	161.42	27	161.37	161.00	18.2	97,931	0.02%
2021/10/14	49	161.00	76	161.61	164.50	-27	98,982	-0.03%
2021/10/13	35	157.31	37	157.15	155.00	-2	99,248	0.00%
2021/10/12	46	157.14	22	157.61	153.50	24	101,711	0.02%
2021/10/08	37.2	167.09	40	167.15	169.50	-2.8	102,911	0.00%
2021/10/07	25.2	170.37	34	172.44	171.50	-8.8	105,121	-0.01%
2021/10/06	42	164.81	31	166.42	161.50	11	106,167	0.01%
2021/10/05	57	168.80	70	167.46	173.00	-13	107,309	-0.01%
2021/10/04	68	172.30	52	173.37	165.50	16	108,342	0.01%
2021/10/01	67.1	190.79	52	187.19	183.50	15.1	110,613	0.01%
2021/09/30	14	202.43	22	203.39	203.50	-8	112,158	-0.01%
2021/09/29	13.1	200.85	12.1	201.55	200.50	1	113,993	0.00%
2021/09/28	39.1	202.25	25	202.08	203.50	14.1	115,755	0.01%
2021/09/27	31	214.87	16	217.03	208.00	15	117,732	0.01%
2021/09/24	57.1	213.63	74	215.20	215.00	-17	121,860	-0.01%
2021/09/23	6	208.08	12	209.17	207.50	-6	123,853	0.00%
2021/09/22	22	203.73	14	204.36	203.00	8	127,961	0.01%
2021/09/17	15	208.73	30	207.27	210.00	-15	129,019	-0.01%
2021/09/16	24	202.38	6	201.83	200.50	18	131,239	0.01%
2021/09/15	29	201.71	49	202.33	205.00	-20	132,972	-0.02%
2021/09/14	62	204.85	17.1	208.29	201.50	44.9	136,191	0.03%
2021/09/13	17.1	212.89	9	213.56	210.00	8.1	138,442	0.01%
2021/09/10	34	210.06	42	210.96	211.50	-8	139,336	-0.01%
2021/09/09	84.4	207.88	14	208.25	207.50	70.4	140,530	0.05%
2021/09/08	18	213.42	13	214.19	213.00	5	141,059	0.00%
2021/09/07	19	205.58	78	204.78	209.50	-59	141,359	-0.04%
2021/09/06	23.1	216.48	19	219.84	211.00	4.1	140,707	0.00%
2021/09/03	21	226.24	15	229.80	222.00	6	140,444	0.00%
2021/09/02	17	239.18	18	239.39	235.50	-1	139,951	0.00%
2021/09/01	55	239.39	29	238.57	235.00	26	139,269	0.02%
2021/08/31	43	246.37	39	248.58	248.00	4	138,045	0.00%
2021/08/30	28	252.60	33	254.79	249.00	-5	137,102	0.00%
2021/08/27	64	255.66	61.1	255.97	252.00	2.9	136,378	0.00%
2021/08/26	54	255.30	31.1	257.31	258.00	22.9	134,570	0.02%
2021/08/25	41	255.83	56	254.28	262.00	-15	132,823	-0.01%
2021/08/24	206	248.10	151.1	247.90	244.00	54.9	131,087	0.04%	大買/大賣/
2021/08/23	15	242.10	53	245.06	248.00	-38	129,142	-0.03%
2021/08/20	19	220.84	30	217.42	225.50	-11	129,352	-0.01%
2021/08/19	348.1	225.74	250	226.70	213.00	98.1	130,804	0.07%	大買/大賣/
2021/08/18	31	215.82	106	215.88	226.00	-75	129,864	-0.06%	大賣/
2021/08/17	64	211.73	66.1	211.06	205.50	-2.1	130,875	0.00%
2021/08/16	110	212.52	141	212.66	215.00	-31	131,847	-0.02%	大買/大賣/
2021/08/13	84	226.80	78	221.83	215.00	6	131,260	0.00%
2021/08/12	44	220.23	63	221.71	230.00	-19	131,665	-0.01%
2021/08/11	96	217.01	59	215.91	217.00	37	131,247	0.03%
2021/08/10	54.1	228.75	71	229.20	225.00	-16.9	129,537	-0.01%
2021/08/09	43.1	233.96	48	234.60	229.00	-4.9	128,839	0.00%
2021/08/06	50	234.64	100	234.22	231.00	-50	128,536	-0.04%
2021/08/05	32	224.97	37	227.04	221.00	-5	127,154	0.00%
2021/08/04	44	233.27	35	232.31	233.00	9	126,543	0.01%
2021/08/03	65	231.66	42	231.07	229.00	23	126,639	0.02%
2021/08/02	126	224.59	159.1	227.43	232.00	-33.1	125,565	-0.03%	大買/大賣/
2021/07/30	187	243.33	125	246.16	223.50	62	123,176	0.05%	大買/大賣/
2021/07/29	58	238.01	75	240.07	248.00	-17	120,666	-0.01%
2021/07/28	205	207.99	189	208.97	225.50	16	118,502	0.01%	大買/大賣/
2021/07/27	190	206.49	175.2	204.94	205.00	14.8	116,098	0.01%	大買/大賣/
2021/07/26	67.1	230.03	34	229.63	216.50	33.1	115,006	0.03%
2021/07/23	153	243.28	143.3	244.59	240.00	9.7	113,819	0.01%	大買/大賣/
2021/07/22	247.4	227.30	219	229.26	240.00	28.4	112,099	0.03%	大買/大賣/
2021/07/21	181.1	256.44	186	248.23	238.50	-4.9	109,689	0.00%	大買/大賣/
2021/07/20	101.1	271.72	76	267.02	260.50	25.1	107,231	0.02%	大買/
2021/07/19	85.1	289.42	81.1	290.79	286.00	4.1	105,706	0.00%
2021/07/16	130	291.02	139.1	291.18	286.00	-9.1	105,178	-0.01%	大買/大賣/
2021/07/15	104	268.50	153.6	271.07	278.50	-49.6	102,364	-0.05%	大買/大賣/
2021/07/14	84.6	253.00	103.1	254.35	253.50	-18.6	101,196	-0.02%	大賣/
2021/07/13	186	277.96	169.1	270.03	258.50	16.9	98,531	0.02%	大買/大賣/
2021/07/12	108	287.99	128.1	288.67	287.00	-20.1	96,744	-0.02%	大買/大賣/
2021/07/09	171.1	289.39	200	285.35	275.00	-28.9	94,700	-0.03%	大買/大賣/
2021/07/08	125.1	275.37	136.6	282.12	304.00	-11.5	92,400	-0.01%	大買/大賣/
2021/07/07	160.6	285.99	143.5	288.13	276.50	17.1	89,534	0.02%	大買/大賣/
2021/07/06	73.7	307.71	77.6	305.57	296.00	-4	87,537	0.00%
2021/07/05	102.5	309.95	70.1	316.68	302.00	32.4	85,714	0.04%	大買/
2021/07/02	89.3	333.01	71	332.13	326.50	18.3	83,762	0.02%
2021/07/01	174.2	339.77	140	339.83	336.00	34.2	81,705	0.04%	大買/大賣/
2021/06/30	87	306.63	125	310.35	321.00	-38	77,304	-0.05%	大賣/
2021/06/29	218.1	308.89	184	309.23	292.00	34.1	75,146	0.05%	大買/大賣/
2021/06/28	65	292.92	84.4	294.52	300.00	-19.4	71,395	-0.03%
2021/06/25	101.2	267.04	93.1	266.07	273.00	8.1	70,194	0.01%	大買/
2021/06/24	58	235.42	79.2	236.93	248.50	-21.2	67,663	-0.03%
2021/06/23	146.4	242.53	109	240.99	226.00	37.4	65,883	0.06%	大買/大賣/
2021/06/22	93	265.05	107	264.81	251.00	-14	61,674	-0.02%	大賣/
2021/06/21	44.1	245.55	59	245.86	249.00	-14.9	58,851	-0.03%
2021/06/18	99	218.62	75.5	218.83	226.50	23.5	58,156	0.04%
2021/06/17	119.3	206.26	88	205.53	206.00	31.3	56,643	0.06%	大買/
2021/06/16	57.2	204.63	74	206.47	205.50	-16.8	55,154	-0.03%
2021/06/15	4	186.50	27.2	184.31	191.50	-23.2	53,839	-0.04%
2021/06/11	47	165.90	42	168.36	174.50	5	53,432	0.01%
2021/06/10	32.1	154.67	42.1	156.66	159.00	-10	53,228	-0.02%
2021/06/09	30	159.13	7	162.21	160.00	23	53,324	0.04%
2021/06/08	20.2	162.27	34	162.28	165.00	-13.8	53,404	-0.03%
2021/06/07	25.1	150.06	17	151.21	153.00	8.1	53,464	0.02%
2021/06/04	32.1	157.20	9.1	157.93	155.50	23	53,521	0.04%
2021/06/03	14	163.95	24	163.54	161.00	-10	53,592	-0.02%
2021/06/02	39	166.60	61	161.70	160.00	-22	53,515	-0.04%
2021/06/01	52	150.92	17	150.50	159.50	35	53,205	0.07%
2021/05/31	78.4	149.16	96.3	153.86	145.00	-17.9	53,006	-0.03%
2021/05/28	71	149.99	70	149.76	154.50	1	52,533	0.00%
2021/05/27	63	138.47	59.1	139.01	140.50	3.9	50,723	0.01%
2021/05/26	44	121.30	64	123.70	128.00	-20	47,866	-0.04%
2021/05/25	87.1	122.90	54.1	125.36	116.50	33	46,237	0.07%
2021/05/24	71	120.76	102	120.71	125.00	-31	43,825	-0.07%	大賣/
2021/05/21	46	112.75	39	113.38	114.00	7	42,234	0.02%
2021/05/20	31.1	99.90	153.2	99.75	104.00	-122.1	41,724	-0.29%	大賣/鉅額交易
2021/05/19	7	92.47	27	92.66	94.60	-20	39,609	-0.05%
2021/05/18	29	85.31	46	85.33	86.00	-17	39,042	-0.04%
2021/05/17	51.2	77.79	63.2	77.83	78.20	-12	38,911	-0.03%
2021/05/14	235.1	75.76	221	79.24	81.60	14.1	37,764	0.04%	大買/大賣/
2021/05/13	15.1	82.03	6	81.72	80.10	9.1	36,679	0.02%
2021/05/12	27	90.70	2.3	90.74	88.90	24.7	36,346	0.07%
2021/05/11	40	100.56	63.5	100.05	98.70	-23.5	36,361	-0.06%
2021/05/10	30	98.62	31	100.04	101.50	-1	35,317	0.00%
2021/05/07	15	90.71	122	90.38	92.30	-107	34,558	-0.31%	大賣/鉅額交易
2021/05/06	44.3	91.04	36.1	91.67	89.90	8.1	34,312	0.02%
2021/05/05	16.1	92.27	14.1	92.52	92.50	2	33,721	0.01%
2021/05/04	45	97.64	48.8	92.57	91.40	-3.8	33,189	-0.01%
2021/05/03	113	99.91	60.2	101.28	101.50	52.9	32,428	0.16%	大買/
2021/04/29	3	91.77	39.6	91.23	94.70	-36.6	31,563	-0.12%
2021/04/28	41	96.60	44.1	95.15	92.50	-3.1	31,936	-0.01%
2021/04/27	50	94.38	57	93.86	91.20	-7	31,941	-0.02%
2021/04/26	1	88.80	25	85.48	90.20	-24	31,963	-0.08%
2021/04/23	4.1	82.39	17.2	83.05	82.00	-13.1	32,715	-0.04%
2021/04/22	154	96.03	40.2	94.26	85.80	113.8	32,945	0.35%	大買/鉅額交易
2021/04/21	21	87.07	32	86.70	89.60	-11	32,068	-0.03%
2021/04/20	19.6	80.78	12.7	80.07	81.50	6.9	31,928	0.02%
2021/04/19	17.1	78.25	8	80.15	80.60	9.1	32,264	0.03%
2021/04/16	6	70.00	29	71.58	73.30	-23	32,430	-0.07%
2021/04/15	2	66.65	14	66.59	66.70	-12	32,892	-0.04%
2021/04/14	133	64.25	42	65.21	65.30	91	34,186	0.27%	大買/
2021/04/13	28	65.57	23.4	65.13	64.30	4.6	34,459	0.01%
2021/04/12	34.1	63.37	43	63.35	64.00	-8.9	35,159	-0.03%
2021/04/09	10	57.91	49.3	57.42	58.20	-39.3	36,862	-0.11%
2021/04/08	38.2	58.69	37.2	58.70	58.90	1	37,908	0.00%
2021/04/07	15	57.59	10.4	58.05	58.70	4.6	39,236	0.01%
2021/04/06	21	56.84	24	56.85	57.40	-3	42,280	-0.01%
2021/04/01	55	56.23	6.3	56.03	55.90	48.7	43,279	0.11%
2021/03/31	35.1	56.38	54.9	55.75	55.10	-19.8	44,129	-0.04%
2021/03/30	29	54.59	105	55.47	54.60	-76	44,067	-0.17%	大賣/
2021/03/29	30	53.93	162	55.16	55.40	-132	44,720	-0.30%	大賣/鉅額交易
2021/03/26	41	50.97	38	51.94	52.90	3	46,649	0.01%
2021/03/25	20	50.81	13	50.75	49.90	7	47,659	0.01%
2021/03/24	9	51.89	32	51.76	52.00	-23	48,732	-0.05%
2021/03/23	186	52.86	107	52.67	51.70	79	48,863	0.16%	大買/大賣/
2021/03/22	210	53.77	46.2	54.18	54.50	163.8	48,009	0.34%	大買/鉅額交易
2021/03/19	15	49.84	5	49.72	49.55	10	47,755	0.02%
2021/03/18	11.2	49.83	16	49.65	49.95	-4.8	48,015	-0.01%
2021/03/17	4	48.99	3	49.15	49.00	1	48,441	0.00%
2021/03/16	1	48.20	2	48.43	48.65	-1	48,956	0.00%
2021/03/15	2.1	48.77	6	48.60	48.70	-3.9	49,649	-0.01%
2021/03/12	6	47.77	5	47.72	47.40	1	50,455	0.00%
2021/03/11	15	47.62	3	47.45	47.25	12	50,756	0.02%
2021/03/10	5	47.02	1	47.15	47.00	4	50,926	0.01%
2021/03/09	1	45.70	21	46.28	47.50	-20	51,141	-0.04%
2021/03/08	21	46.19	13	45.73	45.40	8	51,479	0.02%
2021/03/05	2	46.40	1	46.20	45.85	1	51,890	0.00%
2021/03/04	0	0.00	1	45.85	46.05	-1	52,319	0.00%
2021/03/03	1	46.50	5	46.65	47.30	-4	52,717	-0.01%
2021/03/02	5	46.07	3	48.57	45.50	2	53,775	0.00%
2021/02/26	3	47.15	3	47.87	47.95	0	54,074	0.00%
2021/02/25	3	47.25	22	47.27	47.30	-19	54,060	-0.04%
2021/02/24	3	46.98	61.1	47.00	46.00	-58.1	54,183	-0.11%
2021/02/23	11	47.51	22.2	47.60	46.70	-11.2	54,262	-0.02%
2021/02/22	75.7	46.78	137	46.88	46.75	-61.3	54,800	-0.11%	大賣/
2021/02/19	17	44.80	5	44.70	44.50	12	54,951	0.02%
2021/02/18	37.3	45.12	33	46.42	45.25	4.3	55,206	0.01%
2021/02/17	137.6	42.75	15	43.27	43.90	122.6	54,788	0.22%	大買/鉅額交易
2021/02/05	4	42.46	3.2	43.09	42.20	0.8	54,773	0.00%
2021/02/04	4	42.96	2	42.75	43.50	2	54,818	0.00%
2021/02/03	12	43.29	12	42.68	42.25	0	55,361	0.00%
2021/02/02	22	42.89	26	43.09	43.50	-4	56,019	-0.01%
2021/02/01	13	42.50	6	41.56	41.35	7	55,488	0.01%
2021/01/29	11	43.29	14	43.36	42.80	-3	55,267	-0.01%
2021/01/28	24	44.28	37	45.27	44.75	-13	55,130	-0.02%
2021/01/27	10	45.59	11	45.38	44.55	-1	54,963	0.00%
2021/01/26	6	45.75	7	45.80	45.60	-1	55,058	0.00%
2021/01/25	14	46.15	16	46.10	45.65	-2	54,998	0.00%
2021/01/22	14	43.84	26	44.33	44.80	-12	54,629	-0.02%
2021/01/21	19	43.54	42.5	43.83	42.70	-23.5	54,212	-0.04%
2021/01/20	35	42.46	58	42.70	42.10	-23	53,579	-0.04%
2021/01/19	81	44.45	31	44.32	43.20	50	52,968	0.09%
2021/01/18	81	41.93	90	42.50	45.10	-9	52,507	-0.02%
2021/01/15	112.1	45.36	134	43.39	43.25	-21.9	51,347	-0.04%	大買/大賣/
2021/01/14	99	49.42	98	49.08	48.05	1	50,492	0.00%
2021/01/13	23	48.70	22	49.22	48.00	1	50,040	0.00%
2021/01/12	129	48.88	97	49.10	49.05	32	49,715	0.06%	大買/
2021/01/11	89	49.22	20	49.91	50.40	69	48,278	0.14%
2021/01/08	29	48.47	5	48.38	48.50	24	47,488	0.05%
2021/01/07	55.1	46.96	31	47.25	47.35	24.1	46,536	0.05%
2021/01/06	83	53.23	146	51.41	50.30	-63	45,072	-0.14%	大賣/
2021/01/05	82	55.23	43.6	55.18	54.60	38.4	44,340	0.09%
2021/01/04	96.1	55.58	94	55.77	57.10	2.1	43,023	0.00%
2020/12/31	15	51.73	29	51.45	52.90	-14	40,875	-0.03%
2020/12/30	96	49.19	108.1	49.78	50.10	-12.1	39,737	-0.03%	大賣/
2020/12/29	218.1	52.14	142	53.01	49.35	76.1	38,285	0.20%	大買/大賣/
2020/12/28	25	51.63	24	52.14	52.80	1	35,075	0.00%
2020/12/25	21	47.88	33	48.06	48.00	-12	33,634	-0.04%
2020/12/24	7	45.79	6	45.52	45.25	1	32,551	0.00%
2020/12/23	18	43.32	27	44.42	45.45	-9	32,156	-0.03%
2020/12/22	58	46.37	29	44.68	43.15	29	31,216	0.09%
2020/12/21	17	46.04	79	46.20	47.50	-62	28,681	-0.22%
2020/12/18	26	43.11	39	43.84	43.20	-13	27,305	-0.05%
2020/12/17	9	41.48	21	41.91	42.35	-12	25,975	-0.05%
2020/12/16	3	40.53	8.1	40.97	41.00	-5.1	25,507	-0.02%
2020/12/15	15	40.31	8	40.94	40.00	7	25,254	0.03%
2020/12/14	25	41.24	35.2	41.00	40.75	-10.2	24,601	-0.04%
2020/12/11	56	39.81	22	41.11	38.95	34	24,110	0.14%
2020/12/10	39	42.20	49	42.04	41.40	-10	23,548	-0.04%
2020/12/09	72.2	41.36	16	41.84	41.40	56.2	22,943	0.24%
2020/12/08	62	41.03	146	40.85	40.60	-84	22,173	-0.38%	大賣/
2020/12/07	104	39.11	46	39.30	38.25	58	21,113	0.27%	大買/
2020/12/04	50	38.08	7	38.91	38.00	43	20,573	0.21%
2020/12/03	8	40.06	20.1	40.25	39.50	-12.1	20,136	-0.06%
2020/12/02	46	40.33	19	40.22	40.00	27	19,824	0.14%
2020/12/01	13	41.65	4	42.53	41.10	9	19,317	0.05%
2020/11/30	18	43.19	16	43.58	43.70	2	18,836	0.01%
2020/11/27	28	42.33	24	42.43	43.00	4	18,393	0.02%
2020/11/26	61	41.27	47	41.94	40.65	14	17,895	0.08%
2020/11/25	40	39.09	50	39.90	40.90	-10	16,799	-0.06%
2020/11/24	1	37.15	4	36.95	37.20	-3	16,009	-0.02%
2020/11/23	6	37.64	16	37.64	37.45	-10	15,818	-0.06%
2020/11/20	17	37.04	19	37.51	36.75	-2	15,621	-0.01%
2020/11/19	44	36.67	63	37.17	37.45	-19	15,539	-0.12%
2020/11/18	106	35.12	90	35.84	36.40	16	14,552	0.11%	大買/
2020/11/17	11	32.19	143	32.95	33.35	-132	13,788	-0.96%	大賣/鉅額交易
2020/11/16	5	31.35	64	31.54	31.55	-59	13,474	-0.44%
2020/11/13	16	31.64	5	31.52	30.60	11	13,393	0.08%
2020/11/12	8	31.79	11	31.69	31.20	-3	13,198	-0.02%
2020/11/11	251	31.58	96	30.15	32.45	155	13,081	1.18%	大買/鉅額交易
2020/11/10	356	30.65	349	31.20	29.80	7	12,631	0.06%	大買/大賣/
2020/11/09	1	31.80	8	32.25	32.25	-7	11,564	-0.06%
2020/11/06	0	0.00	2	29.13	29.35	-2	11,333	-0.02%
2020/11/05	1	29.05	17	29.07	28.95	-16	11,279	-0.14%
2020/11/04	11	28.48	14	28.06	28.90	-3	11,238	-0.03%
2020/11/03	42	27.25	46.4	28.29	28.60	-4.4	11,022	-0.04%
2020/11/02	5	27.08	23	27.42	27.00	-18	10,673	-0.17%
2020/10/30	15	26.37	8	26.36	26.20	7	10,273	0.07%
2020/10/29	11	26.48	7	26.36	26.70	4	10,172	0.04%
2020/10/28	11	26.42	11	26.64	26.15	0	10,059	0.00%
2020/10/27	0	0.00	2	26.10	26.10	-2	9,870	-0.02%
2020/10/26	15	26.44	23	25.96	26.85	-8	9,717	-0.08%
2020/10/23	3	24.57	4	24.83	24.60	-1	9,230	-0.01%
2020/10/22	4	24.51	3	24.47	24.45	1	9,161	0.01%
2020/10/21	0	0.00	12	25.28	25.30	-12	9,085	-0.13%
2020/10/20	6	24.61	30	24.91	25.25	-24	8,840	-0.27%
2020/10/19	1	23.70	0	0.00	23.55	1	8,522	0.01%
2020/10/16	2	23.85	0	0.00	23.55	2	8,469	0.02%
2020/10/15	9	24.09	2	24.48	24.05	7	8,399	0.08%
2020/10/14	41	24.40	32	24.46	24.55	9	8,292	0.11%
2020/10/13	8	24.83	135	24.79	25.05	-127	8,112	-1.57%	大賣/鉅額交易
2020/10/12	36	22.85	46	22.69	23.15	-10	7,687	-0.13%
2020/10/08	20	23.48	17	23.64	23.80	3	7,540	0.04%
2020/10/07	16	23.83	52	24.02	24.45	-36	7,351	-0.49%
2020/10/06	16	22.99	27	22.98	23.45	-11	7,094	-0.16%
2020/10/05	22	22.27	11	22.48	22.85	11	6,852	0.16%
2020/09/30	0	0.00	3	21.25	21.25	-3	6,606	-0.05%
2020/09/29	10	21.28	8	21.56	21.00	2	6,614	0.03%
2020/09/28	103	21.57	4	21.85	21.65	99	6,365	1.56%	大買/
2020/09/25	0	0.00	1	20.30	20.45	-1	6,001	-0.02%
2020/09/24	0	0.00	5	19.35	19.20	-5	5,795	-0.09%
2020/09/21	0	0.00	5	20.15	20.20	-5	5,645	-0.09%
2020/09/17	0	0.00	5	20.20	20.20	-5	5,586	-0.09%
2020/09/16	0	0.00	13	19.63	20.10	-13	5,575	-0.23%
2020/09/15	7	19.48	3	19.75	19.80	4	5,503	0.07%
2020/09/14	0	0.00	1	19.85	19.75	-1	5,435	-0.02%
2020/09/11	4	20.05	0	0.00	20.00	4	5,337	0.07%
2020/09/10	4	20.39	3	20.58	20.40	1	5,238	0.02%
2020/09/09	6	20.42	0	0.00	20.40	6	5,195	0.12%
2020/09/08	9	20.18	8	20.03	20.00	1	5,129	0.02%
2020/09/07	3	20.60	0	0.00	20.15	3	5,064	0.06%
2020/09/04	2	19.85	0	0.00	20.00	2	4,899	0.04%
2020/09/03	0	0.00	2	20.30	20.45	-2	4,775	-0.04%
2020/09/02	5	20.69	0	0.00	20.70	5	4,671	0.11%
2020/09/01	6	21.21	4	21.00	20.95	2	4,595	0.04%
2020/08/31	4	21.60	20	21.40	21.20	-16	4,531	-0.35%
2020/08/27	0	0.00	1	21.15	20.90	-1	4,277	-0.02%
2020/08/26	0	0.00	9	22.07	22.10	-9	4,161	-0.22%
2020/08/25	8	21.51	5	21.73	21.75	3	3,937	0.08%
2020/08/24	0	0.00	11	20.11	20.40	-11	3,573	-0.31%
2020/08/21	1	20.00	1	20.20	20.10	0	3,516	0.00%
2020/08/20	0	0.00	5	20.20	19.95	-5	3,447	-0.15%
2020/08/19	0	0.00	6	20.60	20.35	-6	3,250	-0.18%
2020/08/18	2	20.10	0	0.00	20.10	2	3,028	0.07%
2020/08/17	13	20.02	1	20.15	20.05	12	2,835	0.42%
2020/08/14	5	20.18	28	20.10	19.90	-23	2,607	-0.88%
2020/08/13	1	19.30	21	19.10	19.05	-20	2,275	-0.88%
2020/08/12	0	0.00	5	18.85	18.80	-5	2,218	-0.23%
2020/08/11	5	18.90	7	18.87	18.80	-2	2,191	-0.09%
2020/08/10	0	0.00	2	19.10	19.00	-2	2,144	-0.09%
2020/08/07	3	18.10	0	0.00	18.30	3	2,044	0.15%
2020/08/06	0	0.00	1	18.30	18.30	-1	2,057	-0.05%
2020/08/03	1	17.35	8	17.45	17.05	-7	2,024	-0.35%
2020/07/31	8	17.30	0	0.00	17.40	8	2,007	0.40%
2020/07/23	0	0.00	2	17.75	17.70	-2	2,086	-0.10%
2020/07/21	5	18.00	0	0.00	18.00	5	2,088	0.24%
2020/07/16	2	18.80	0	0.00	18.55	2	2,081	0.10%
2020/07/10	5	18.65	0	0.00	18.65	5	2,028	0.25%
2020/07/08	0	0.00	1	18.75	18.70	-1	1,906	-0.05%
2020/07/07	0	0.00	10	17.78	18.40	-10	1,792	-0.56%
2020/07/02	10	16.50	0	0.00	16.50	10	1,623	0.62%
2020/06/17	1	16.50	1	16.55	16.45	0	1,884	0.00%
2020/06/16	0	0.00	3	16.50	16.70	-3	1,957	-0.15%
2020/06/12	1	16.20	0	0.00	16.40	1	2,137	0.05%
2020/06/11	3	16.70	0	0.00	16.65	3	2,176	0.14%
2020/06/10	1	16.90	0	0.00	17.00	1	2,191	0.05%
2020/06/08	0	0.00	1	16.90	17.05	-1	2,256	-0.04%
2020/06/01	20	16.30	0	0.00	16.30	20	2,267	0.88%
2020/05/29	0	0.00	1	16.30	16.30	-1	2,270	-0.04%
2020/05/25	1	16.15	0	0.00	16.10	1	2,242	0.04%
2020/05/19	0	0.00	1	16.05	16.00	-1	2,269	-0.04%
2020/05/15	1	15.60	0	0.00	15.55	1	2,291	0.04%
2020/05/14	6	15.88	70	15.83	15.60	-64	2,297	-2.79%
2020/05/13	80	16.06	0	0.00	15.95	80	2,283	3.50%
2020/05/12	1	16.50	0	0.00	16.40	1	2,264	0.04%
2020/05/11	0	0.00	1	16.80	16.85	-1	2,245	-0.04%
2020/05/08	1	16.70	0	0.00	16.75	1	2,240	0.04%
2020/05/07	3	16.60	1	16.70	16.70	2	2,254	0.09%
2020/05/06	1	16.40	0	0.00	16.45	1	2,259	0.04%
2020/05/05	2	16.48	0	0.00	16.40	2	2,265	0.09%
2020/05/04	2	16.55	0	0.00	16.55	2	2,264	0.09%
2020/04/30	3	17.00	0	0.00	16.90	3	2,272	0.13%
2020/04/29	0	0.00	1	16.70	16.70	-1	2,270	-0.04%
2020/04/15	0	0.00	1	16.00	16.10	-1	2,151	-0.05%
2020/04/14	2	15.05	2	15.35	15.45	0	2,122	0.00%
2020/04/13	1	15.10	0	0.00	15.05	1	2,124	0.05%
2020/04/09	0	0.00	18	15.15	15.10	-18	2,110	-0.85%
2020/04/08	15	14.75	0	0.00	14.95	15	2,082	0.72%
2020/04/06	0	0.00	2	14.20	14.30	-2	2,026	-0.10%
2020/03/30	2	13.70	0	0.00	13.85	2	1,933	0.10%
2020/03/27	2	14.05	0	0.00	13.90	2	1,903	0.11%
2020/03/26	0	0.00	12	13.39	13.60	-12	1,872	-0.64%
2020/03/25	2	13.45	0	0.00	13.25	2	1,844	0.11%
2020/03/24	10	12.50	0	0.00	12.60	10	1,814	0.55%
2020/03/19	0	0.00	1	12.80	11.90	-1	1,715	-0.06%
2020/03/16	1	14.50	0	0.00	14.30	1	1,524	0.07%
2020/03/13	3	14.87	30	14.60	15.10	-27	1,496	-1.80%
2020/03/09	3	16.80	0	0.00	16.50	3	1,389	0.22%
2020/03/04	0	0.00	3	17.00	17.20	-3	1,368	-0.22%
2020/02/17	3	17.15	0	0.00	17.30	3	1,280	0.23%
2020/02/05	0	0.00	1	17.05	17.05	-1	1,242	-0.08%
2020/02/04	2	16.88	0	0.00	16.95	2	1,235	0.16%
2020/01/13	0	0.00	2	18.40	18.40	-2	1,219	-0.16%
2020/01/09	0	0.00	5	18.15	18.45	-5	1,260	-0.40%
2020/01/08	0	0.00	19	18.08	18.00	-19	1,276	-1.49%
2020/01/06	0	0.00	6	18.60	18.35	-6	1,249	-0.48%
2020/01/03	0	0.00	7	18.53	18.60	-7	1,270	-0.55%
2020/01/02	0	0.00	5	18.60	18.50	-5	1,260	-0.40%
2019/12/31	0	0.00	4	18.50	18.50	-4	1,269	-0.32%
2019/12/27	4	18.60	2	18.50	18.50	2	1,331	0.15%
2019/12/23	8	18.53	0	0.00	18.50	8	1,381	0.58%
2019/12/12	10	18.18	0	0.00	18.15	10	1,324	0.75%
2019/12/06	0	0.00	5	18.25	18.40	-5	1,433	-0.35%
2019/12/05	0	0.00	11	18.40	18.45	-11	1,434	-0.77%
2019/11/29	0	0.00	7	18.30	18.15	-7	1,749	-0.40%
2019/11/26	9	18.20	0	0.00	18.20	9	1,841	0.49%
2019/11/14	0	0.00	8	18.15	18.15	-8	2,340	-0.34%
2019/11/13	0	0.00	3	18.10	18.20	-3	2,410	-0.12%
2019/11/12	0	0.00	3	18.10	18.10	-3	2,508	-0.12%
2019/11/05	0	0.00	3	18.45	18.60	-3	2,832	-0.11%
2019/10/24	3	18.35	1	18.40	18.40	2	3,939	0.05%
2019/10/23	3	18.30	0	0.00	18.10	3	4,238	0.07%
2019/10/22	0	0.00	1	18.25	18.25	-1	4,431	-0.02%
2019/10/21	6	18.15	0	0.00	18.15	6	4,525	0.13%
2019/10/18	5	17.60	2	17.80	17.90	3	4,574	0.07%
2019/10/16	0	0.00	7	17.81	17.80	-7	4,573	-0.15%
2019/10/15	1	17.90	0	0.00	17.90	1	4,555	0.02%
2019/10/14	3	18.05	0	0.00	18.05	3	4,560	0.07%
2019/10/04	4	17.74	6	18.29	17.70	-2	4,628	-0.04%
2019/10/03	0	0.00	1.5	18.44	18.20	-1.5	4,599	-0.03%
2019/10/01	1	18.20	1	18.40	18.25	0	4,625	0.00%
2019/09/26	1	18.60	0	0.00	18.55	1	4,686	0.02%
2019/09/24	7	18.75	1	18.70	18.75	6	4,767	0.13%
2019/09/19	0	0.00	1	19.00	19.05	-1	4,779	-0.02%
2019/09/17	1	18.80	0	0.00	19.10	1	4,828	0.02%
2019/09/16	0	0.00	5	19.00	18.90	-5	4,869	-0.10%
2019/09/11	2	18.98	1	19.30	18.85	1	4,908	0.02%
2019/09/06	1	19.95	0	0.00	19.75	1	4,854	0.02%
2019/09/04	5	20.28	4	20.25	20.15	1	4,831	0.02%
2019/09/03	2	19.73	2	20.08	20.20	0	4,719	0.00%
2019/08/30	32	19.05	3	19.10	19.00	29	4,578	0.63%
2019/08/29	9	19.02	0	0.00	19.00	9	4,544	0.20%
2019/08/28	5	19.00	0	0.00	18.80	5	4,533	0.11%
2019/08/27	3	19.00	0	0.00	18.80	3	4,607	0.07%
2019/08/26	0	0.00	8	19.09	18.75	-8	4,612	-0.17%
2019/08/23	2	18.55	2	18.60	18.60	0	4,582	0.00%
2019/08/22	1	18.70	0	0.00	18.75	1	4,606	0.02%
2019/08/21	0	0.00	2	19.45	19.30	-2	4,570	-0.04%
2019/08/20	6	18.88	3	19.05	18.75	3	4,536	0.07%
2019/08/15	1	20.50	11	20.50	19.80	-10	4,356	-0.23%
2019/08/14	1	21.05	1	21.20	21.05	0	4,292	0.00%
2019/08/13	1	20.60	1	20.45	20.60	0	4,250	0.00%
2019/08/12	5	21.09	0	0.00	20.65	5	4,215	0.12%
2019/08/08	10	20.95	5	20.90	21.40	5	4,184	0.12%
2019/08/07	10	20.50	0	0.00	20.50	10	4,085	0.24%
2019/08/06	3	20.65	3	20.98	20.55	0	4,031	0.00%
2019/08/05	37	22.39	22	22.24	21.40	15	3,939	0.38%
2019/08/02	12	21.42	4	21.59	21.80	8	3,813	0.21%
2019/08/01	8	20.99	2	20.75	20.85	6	3,588	0.17%
2019/07/31	3	21.10	32	20.85	20.75	-29	3,472	-0.84%
2019/07/30	3	21.35	0	0.00	21.25	3	3,382	0.09%
2019/07/29	6	21.49	0	0.00	22.10	6	3,295	0.18%
2019/07/26	8	22.32	25.1	22.73	21.90	-17.1	3,167	-0.54%
2019/07/25	31	20.64	5	21.41	21.90	26	2,829	0.92%
2019/07/24	0	0.00	6.2	20.20	20.40	-6.2	2,501	-0.25%
2019/07/16	0	0.00	10	18.85	18.90	-10	2,088	-0.48%
2019/07/12	5	19.00	5	19.02	19.00	0	2,055	0.00%
2019/07/11	5	19.45	0	0.00	19.45	5	2,032	0.25%
2019/07/08	0	0.00	3	19.10	19.15	-3	1,907	-0.16%
2019/07/03	0	0.00	4	19.00	19.10	-4	1,844	-0.22%
2019/07/02	0	0.00	5	18.89	19.10	-5	1,787	-0.28%
2019/06/20	5	18.05	0	0.00	17.95	5	1,518	0.33%
2019/06/19	1	18.45	0	0.00	18.40	1	1,477	0.07%
2019/06/18	0	0.00	3	18.40	18.40	-3	1,443	-0.21%
2019/06/14	0	0.00	14	18.66	18.40	-14	1,419	-0.99%
2019/06/13	0	0.00	11	18.20	18.40	-11	1,370	-0.80%
2019/06/11	5	17.80	5	17.95	17.95	0	1,317	0.00%
2019/06/05	0	0.00	5	18.15	18.20	-5	1,250	-0.40%
2019/06/03	13	18.01	28	18.23	17.85	-15	1,208	-1.24%
2019/05/31	2	18.63	10	18.70	18.85	-8	1,114	-0.72%
2019/05/30	11	18.84	0	0.00	18.85	11	1,052	1.05%
2019/05/29	5	18.45	2	18.20	18.50	3	994	0.30%
2019/05/27	11	17.90	11	18.02	18.05	0	905	0.00%
2019/05/24	2	17.80	9	17.75	17.90	-7	854	-0.82%
2019/05/22	0	0.00	1	17.60	17.50	-1	811	-0.12%
2019/05/21	0	0.00	1	17.50	17.55	-1	794	-0.13%
2019/05/17	0	0.00	2	16.90	16.95	-2	745	-0.27%
2019/05/16	0	0.00	1	17.20	17.05	-1	727	-0.14%
2019/05/15	0	0.00	1	16.75	16.85	-1	712	-0.14%
2019/05/14	0	0.00	1	16.70	16.70	-1	687	-0.15%
2019/05/13	0	0.00	4	16.54	16.50	-4	676	-0.59%
2019/05/08	1	16.25	0	0.00	16.40	1	667	0.15%
2019/05/06	1	16.30	0	0.00	16.35	1	665	0.15%
2019/05/03	5	16.60	2	16.50	16.55	3	650	0.46%
2019/04/25	1	16.30	0	0.00	16.25	1	612	0.16%
2019/04/23	2	16.43	0	0.00	16.45	2	600	0.33%
2019/04/17	0	0.00	2	16.20	16.10	-2	547	-0.37%
2019/04/16	2	16.15	0	0.00	16.15	2	538	0.37%
2019/04/12	2	16.30	0	0.00	16.15	2	531	0.38%
2019/04/11	0	0.00	3	16.20	16.25	-3	525	-0.57%
2019/04/10	3	16.05	0	0.00	16.20	3	517	0.58%
2019/04/03	2	16.03	0	0.00	16.15	2	481	0.42%
2019/03/29	10	16.18	0	0.00	16.05	10	451	2.22%
2019/03/25	0	0.00	1	16.05	16.05	-1	452	-0.22%
2019/03/12	0	0.00	2	16.10	16.10	-2	477	-0.42%
2019/02/25	0	0.00	1	16.20	16.20	-1	512	-0.19%
2019/02/22	2	16.30	0	0.00	16.25	2	506	0.39%
2019/02/20	0	0.00	0.3	16.25	16.30	-0.3	493	-0.07%
2019/01/25	0	0.00	2	15.80	15.85	-2	453	-0.44%
2018/11/28	0	0.00	1	15.80	16.00	-1	870	-0.11%
2018/11/16	0	0.00	1	15.55	15.55	-1	910	-0.11%
2018/11/14	1	15.40	0	0.00	15.35	1	962	0.10%
2018/11/05	0	0.00	1	15.25	15.25	-1	1,126	-0.09%
2018/10/31	0	0.00	1	15.20	15.10	-1	1,143	-0.09%
2018/10/30	2	15.00	0	0.00	15.10	2	1,137	0.18%
2018/10/29	2	15.20	0	0.00	15.40	2	1,124	0.18%
2018/10/25	1	15.85	0	0.00	15.90	1	1,117	0.09%
2018/10/23	0	0.00	3	16.17	16.10	-3	1,119	-0.27%
2018/10/22	0	0.00	5	16.20	16.30	-5	1,109	-0.45%
2018/10/19	13	16.10	10	16.08	15.95	3	1,125	0.27%
2018/10/17	2	15.80	0	0.00	15.65	2	1,139	0.18%
2018/10/16	0	0.00	5	15.80	15.85	-5	1,148	-0.44%
2018/10/15	7	15.75	2	15.80	16.05	5	1,143	0.44%
2018/10/12	0	0.00	1	15.65	15.70	-1	1,130	-0.09%
2018/10/11	1	15.45	0	0.00	15.40	1	1,146	0.09%
2018/09/27	0	0.00	80	16.80	16.75	-80	1,237	-6.47%
2018/09/26	80	16.70	0	0.00	16.90	80	1,249	6.40%
2018/09/25	0	0.00	30	16.65	16.65	-30	1,256	-2.39%
2018/09/20	5.1	16.71	0	0.00	16.65	5.1	1,287	0.40%
2018/09/19	5	16.75	0	0.00	16.80	5	1,299	0.38%
2018/09/18	2	16.80	0	0.00	16.80	2	1,313	0.15%
2018/09/14	0	0.00	2	17.10	16.95	-2	1,334	-0.15%
2018/09/10	0	0.00	2	16.80	16.80	-2	1,323	-0.15%
2018/08/21	0	0.00	1	17.15	17.30	-1	1,318	-0.08%
2018/08/14	0	0.00	20	16.80	16.80	-20	1,213	-1.65%
2018/08/13	0	0.00	2	16.80	16.80	-2	1,224	-0.16%
2018/08/10	15	16.80	0	0.00	16.80	15	1,212	1.24%
2018/07/24	2	16.80	0	0.00	16.80	2	1,348	0.15%
2018/07/23	4	16.88	0	0.00	16.85	4	1,324	0.30%
2018/07/19	0	0.00	4	17.10	17.10	-4	1,313	-0.30%
2018/07/13	0	0.00	1	17.05	17.20	-1	1,226	-0.08%
2018/07/11	0	0.00	10	16.80	16.80	-10	1,211	-0.83%
2018/06/13	2	16.65	0	0.00	16.65	2	1,409	0.14%
2018/06/07	0	0.00	1	16.80	16.75	-1	1,501	-0.07%
2018/06/06	0	0.00	3	16.75	16.70	-3	1,534	-0.20%
2018/05/30	0	0.00	1	16.50	16.45	-1	1,577	-0.06%
2018/05/23	5	16.48	0	0.00	16.40	5	1,608	0.31%
2018/05/17	1	16.50	0	0.00	16.55	1	1,629	0.06%
2018/05/14	1	16.70	0	0.00	16.75	1	1,644	0.06%
2018/05/11	1	16.95	0	0.00	16.95	1	1,651	0.06%
2018/05/02	1	17.05	0	0.00	17.05	1	1,748	0.06%
2018/04/30	2	17.18	4	17.29	17.15	-2	1,758	-0.11%
2018/04/26	4	17.08	0	0.00	17.00	4	1,812	0.22%
2018/04/25	5	17.00	0	0.00	17.00	5	1,827	0.27%
2018/04/20	2	17.15	0	0.00	17.20	2	1,860	0.11%
2018/04/19	1	17.15	0	0.00	17.15	1	1,881	0.05%
2018/04/16	0	0.00	10	17.10	17.10	-10	1,970	-0.51%
2018/04/13	2	17.10	0	0.00	17.25	2	2,008	0.10%
2018/04/12	1	17.45	0	0.00	17.30	1	1,976	0.05%
2018/04/11	1	17.50	0	0.00	17.50	1	2,003	0.05%
2018/03/29	0	0.00	10	17.90	17.90	-10	2,206	-0.45%
2018/03/27	0	17.95	0	0.00	18.00	0	2,181	0.00%
2018/03/23	0	0.00	3	18.00	18.00	-3	2,196	-0.14%
2018/03/22	0	0.00	4	18.30	18.15	-4	2,190	-0.18%
2018/03/20	7	18.15	0	0.00	18.20	7	2,187	0.32%
2018/03/19	0	0.00	10	18.53	18.50	-10	2,189	-0.46%
2018/03/15	5	17.90	0	0.00	17.85	5	2,191	0.23%
2018/03/14	0	0.00	5	18.15	18.10	-5	2,215	-0.23%
2018/03/13	5	18.00	0	0.00	18.00	5	2,281	0.22%
2018/03/08	10	18.05	0	0.00	18.05	10	2,489	0.40%
2018/02/26	5	18.20	0	0.00	18.00	5	3,151	0.16%
2018/02/12	2	17.60	0	0.00	17.60	2	3,231	0.06%
2018/02/07	1	18.15	1	17.80	17.80	0	3,250	0.00%
2018/02/06	2	17.38	1	17.55	17.25	1	3,230	0.03%
2018/02/05	0	0.00	2	18.25	18.30	-2	3,155	-0.06%
2018/01/31	2	18.50	0	0.00	18.60	2	3,128	0.06%
2018/01/30	2	18.80	0	0.00	18.80	2	3,123	0.06%
2018/01/29	1	18.90	0	0.00	18.90	1	3,115	0.03%
2018/01/25	0	0.00	1	19.40	19.35	-1	3,110	-0.03%
2018/01/23	6	19.16	0	0.00	19.20	6	3,105	0.19%
2018/01/19	0	0.00	3	19.75	19.80	-3	3,087	-0.10%
2018/01/16	0	0.00	2	19.70	19.85	-2	3,140	-0.06%
2018/01/15	3	20.02	0	0.00	19.95	3	3,177	0.09%
2018/01/11	1	20.00	0	0.00	19.90	1	3,369	0.03%
2018/01/10	0	0.00	1	19.95	19.90	-1	3,335	-0.03%
2018/01/09	0	0.00	2	20.00	19.95	-2	3,311	-0.06%
2018/01/08	1	19.85	0	0.00	19.65	1	3,293	0.03%
2018/01/05	0	0.00	1	19.85	19.75	-1	3,296	-0.03%
2018/01/04	1	19.50	0	0.00	19.45	1	3,285	0.03%
2018/01/03	2	19.78	1	20.00	19.60	1	3,300	0.03%
2018/01/02	13	19.89	9	19.82	19.85	4	3,233	0.12%