萬海 (2615)-元富-文心券商分點個股進出

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
91.7
漲跌
▲2.9
漲幅
+3.27%
成交量
56,283張
產業
上市航運類股
2350人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－元富-文心券商分點個股進出

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

元富-文心券商分點個股進出
元富-文心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
2024/06/24	156.1	91.86	127	88.77	88.80	29.1	41,532	0.07%	大買/大賣/
2024/06/21	94.5	94.90	101	96.27	92.30	-6.5	40,591	-0.02%	大賣/
2024/06/20	39	92.46	40	92.74	92.10	-1	38,643	0.00%
2024/06/19	106.1	92.61	65	92.21	90.00	41.1	37,771	0.11%	大買/
2024/06/18	121.2	90.48	219	90.08	88.80	-97.8	36,480	-0.27%	大買/大賣/
2024/06/17	152.3	90.77	47.1	91.19	89.10	105.3	35,801	0.29%	大買/鉅額交易
2024/06/14	447	88.21	184.1	89.64	92.80	262.9	34,396	0.76%	大買/大賣/鉅額交易
2024/06/13	81.2	85.66	68	86.77	84.40	13.2	33,344	0.04%
2024/06/12	89.3	84.64	50.1	83.75	83.00	39.3	32,877	0.12%
2024/06/11	141.1	93.14	102	90.19	88.20	39.1	31,780	0.12%	大買/大賣/
2024/06/07	63.3	99.07	28	98.23	96.20	35.3	29,937	0.12%
2024/06/06	72.1	93.86	97.2	95.52	96.80	-25.2	27,958	-0.09%
2024/06/05	9	85.82	20.1	87.02	88.00	-11.1	25,592	-0.04%
2024/06/04	17.2	79.95	23	80.46	80.00	-5.8	24,729	-0.02%
2024/06/03	55.1	79.01	51	79.74	82.00	4.1	24,299	0.02%
2024/05/31	10.1	85.32	9.1	87.66	79.70	1	22,456	0.00%
2024/05/30	7	85.67	9	85.29	87.50	-2	22,077	-0.01%
2024/05/29	22.2	88.40	20.4	85.56	85.60	1.9	21,953	0.01%
2024/05/28	11.3	84.39	30.2	84.76	87.00	-18.9	21,736	-0.09%
2024/05/27	20	80.72	24.9	78.91	82.10	-4.9	21,665	-0.02%
2024/05/24	6.2	74.14	10.1	74.05	74.90	-3.9	21,326	-0.02%
2024/05/23	3.1	71.00	0	0.00	71.10	3.1	21,128	0.01%
2024/05/22	1	70.80	13	70.78	71.20	-12	21,144	-0.06%
2024/05/21	2	69.15	3	69.60	68.80	-1	21,103	0.00%
2024/05/20	12	69.31	22	70.70	70.80	-10	21,096	-0.05%
2024/05/17	13	70.32	8.5	69.88	70.00	4.5	21,037	0.02%
2024/05/16	10.2	70.79	45.2	70.70	71.90	-35	20,902	-0.17%
2024/05/15	127.5	69.39	131.5	69.18	70.50	-3.9	20,605	-0.02%	大買/大賣/
2024/05/14	316.5	71.90	510.5	71.68	68.40	-194	19,005	-1.02%	大買/大賣/鉅額交易
2024/05/13	298.3	68.95	56.5	69.21	70.10	241.8	13,910	1.74%	大買/鉅額交易
2024/05/10	24	61.53	60.9	63.28	63.80	-36.9	11,861	-0.31%
2024/05/09	7	56.31	15.8	56.86	58.00	-8.8	10,361	-0.09%
2024/05/08	3	52.53	4	51.68	52.80	-1	9,418	-0.01%
2024/05/07	1.2	50.92	4	50.70	50.80	-2.8	8,781	-0.03%
2024/05/06	3	49.83	19.4	50.05	49.80	-16.4	8,545	-0.19%
2024/05/03	6.5	49.53	9	50.20	49.40	-2.6	8,490	-0.03%
2024/05/02	23.1	50.19	9.4	51.21	49.40	13.7	8,400	0.16%
2024/04/30	3.9	49.39	9	50.10	50.70	-5.1	7,939	-0.06%
2024/04/29	24	50.00	41	50.19	49.55	-17	7,708	-0.22%
2024/04/26	49	47.66	27	47.26	48.35	22	7,407	0.30%
2024/04/25	1	45.25	3	45.50	45.50	-2	7,008	-0.03%
2024/04/24	5	45.55	18	45.36	45.45	-13	7,132	-0.18%
2024/04/23	2.1	44.52	16	44.80	44.95	-13.9	7,199	-0.19%
2024/04/22	20.5	44.06	6	44.63	43.85	14.5	7,263	0.20%
2024/04/19	13	43.55	7	44.19	43.25	6	7,188	0.08%
2024/04/18	1	42.90	1	43.25	42.90	0	7,189	0.00%
2024/04/17	2	43.10	5	43.15	42.80	-3	7,256	-0.04%
2024/04/16	12	43.86	0	0.00	42.90	12	7,492	0.16%
2024/04/15	2.2	44.64	3	45.40	45.10	-0.8	7,909	-0.01%
2024/04/12	1	44.75	1	45.10	45.00	0	8,164	0.00%
2024/04/11	3.5	44.87	2	44.93	44.80	1.5	8,591	0.02%
2024/04/10	1	44.45	0	0.00	44.50	1	9,432	0.01%
2024/04/09	0	0.00	2	44.85	44.95	-2	9,660	-0.02%
2024/04/08	1	43.50	7	43.49	44.10	-6	10,167	-0.06%
2024/04/03	0.1	43.75	0	0.00	43.65	0.1	10,191	0.00%
2024/04/01	1	44.40	0	0.00	44.55	1	10,619	0.01%
2024/03/28	3	44.15	10.2	44.00	44.00	-7.2	11,852	-0.06%
2024/03/27	2	44.60	0	0.00	44.45	2	13,593	0.01%
2024/03/26	3	44.53	1	44.60	44.55	2	14,921	0.01%
2024/03/25	2.1	45.40	1	45.55	45.40	1.1	15,353	0.01%
2024/03/22	26.2	44.62	2	45.10	45.30	24.2	16,105	0.15%
2024/03/21	17.5	45.19	1	45.75	45.10	16.5	16,959	0.10%
2024/03/20	4	45.03	11.3	44.94	45.00	-7.3	17,230	-0.04%
2024/03/19	14	45.70	4	46.04	45.50	10	17,402	0.06%
2024/03/18	5	45.38	13	45.69	45.65	-8	17,526	-0.05%
2024/03/15	19.1	45.27	18	45.52	46.45	1.1	17,778	0.01%
2024/03/14	7	47.48	23	47.61	47.10	-16	17,606	-0.09%
2024/03/13	10.1	49.78	52	49.44	49.00	-41.9	17,484	-0.24%
2024/03/12	3	49.13	0	0.00	49.45	3	17,429	0.02%
2024/03/11	3	49.33	2	49.40	49.30	1	17,544	0.01%
2024/03/08	4	48.76	10	48.93	48.65	-6	17,905	-0.03%
2024/03/07	3	48.20	2	48.50	48.10	1	18,241	0.01%
2024/03/06	9	48.82	1	49.55	48.40	8	18,390	0.04%
2024/03/05	2	49.45	2	50.25	49.35	0	18,379	0.00%
2024/03/04	15.2	49.27	6	49.83	49.65	9.2	18,350	0.05%
2024/03/01	13.1	49.48	3	49.93	49.90	10.1	18,376	0.05%
2024/02/29	10	50.58	16	49.88	50.40	-6	18,247	-0.03%
2024/02/27	5	48.32	5	49.04	48.10	0	17,884	0.00%
2024/02/26	2	48.83	8	49.01	48.80	-6	17,833	-0.03%
2024/02/23	3.3	49.80	1	49.90	49.65	2.3	17,845	0.01%
2024/02/22	12	49.26	7	49.72	50.00	5	17,821	0.03%
2024/02/21	4	49.06	12	49.03	49.00	-8	17,723	-0.05%
2024/02/20	28	48.74	10	48.50	48.65	18	17,675	0.10%
2024/02/19	1	47.20	6	47.72	47.90	-5	17,664	-0.03%
2024/02/16	0	0.00	4	47.79	47.30	-4	17,819	-0.02%
2024/02/15	2.1	46.77	1	46.95	47.20	1.1	17,961	0.01%
2024/02/05	1.3	47.91	1	48.05	47.75	0.3	17,943	0.00%
2024/02/02	14	48.54	8	48.43	48.20	6	17,983	0.03%
2024/02/01	3	49.65	5	49.92	49.65	-2	17,868	-0.01%
2024/01/31	4.1	49.23	4	49.96	48.90	0.1	17,839	0.00%
2024/01/30	4	49.70	2	49.98	49.45	2	17,848	0.01%
2024/01/29	2	50.00	5	50.02	50.00	-3	17,858	-0.02%
2024/01/26	5	49.65	3	49.73	49.75	2	17,882	0.01%
2024/01/25	9.7	49.86	4	49.94	49.75	5.7	17,876	0.03%
2024/01/24	6	51.05	4	50.85	50.50	2	17,811	0.01%
2024/01/23	7.3	50.62	6	51.48	50.20	1.3	17,846	0.01%
2024/01/22	6	50.09	12	50.54	50.70	-6	17,889	-0.03%
2024/01/19	13.1	51.38	0.1	52.30	51.20	13	17,791	0.07%
2024/01/18	18	52.47	140	52.01	52.50	-122	17,695	-0.69%	大賣/鉅額交易
2024/01/17	6.2	50.79	4	52.20	51.00	2.2	17,539	0.01%
2024/01/16	6	51.92	2	52.30	52.00	4	17,383	0.02%
2024/01/15	5	53.06	2	53.10	52.80	3	17,235	0.02%
2024/01/12	11	52.75	15	52.54	52.50	-4	17,179	-0.02%
2024/01/11	5	50.84	8	51.01	50.90	-3	17,038	-0.02%
2024/01/10	9	50.94	5	51.06	50.70	4	16,960	0.02%
2024/01/09	19.1	52.71	21	52.52	52.40	-1.9	16,693	-0.01%
2024/01/08	46	57.01	7.2	57.06	56.20	38.9	16,210	0.24%
2024/01/05	113.3	57.17	26	57.03	57.90	87.3	15,999	0.55%	大買/
2024/01/04	75	57.81	66	57.49	57.00	9	15,558	0.06%
2024/01/03	13.1	55.06	9	55.10	55.00	4.1	14,793	0.03%
2024/01/02	18.6	57.11	22	57.23	54.70	-3.4	14,512	-0.02%
2023/12/29	1.1	55.02	1	55.70	55.00	0.1	13,941	0.00%
2023/12/28	22.3	55.71	12	56.08	55.20	10.3	13,906	0.07%
2023/12/27	14.1	56.73	12	56.85	56.60	2.1	13,795	0.02%
2023/12/26	22	55.63	23	55.22	56.00	-1	13,532	-0.01%
2023/12/25	53.5	56.77	56.2	57.00	54.50	-2.7	13,140	-0.02%
2023/12/22	111.2	60.37	135.1	60.67	60.10	-23.9	12,342	-0.19%	大買/大賣/
2023/12/21	88.5	57.25	74.2	57.26	59.60	14.4	10,570	0.14%
2023/12/20	15	52.88	27.2	52.70	54.50	-12.2	9,261	-0.13%
2023/12/19	51	53.39	57.1	52.95	52.30	-6.1	8,798	-0.07%
2023/12/18	28.4	52.79	14	52.54	52.90	14.4	8,116	0.18%
2023/12/15	7	49.95	20	50.33	50.60	-13	7,335	-0.18%
2023/12/14	10.2	49.17	3	48.97	49.05	7.2	7,080	0.10%
2023/12/13	9.2	50.47	1	51.50	50.10	8.2	6,925	0.12%
2023/12/12	33	53.03	34	52.04	51.80	-1	7,366	-0.01%
2023/12/11	13	52.23	5	52.76	52.40	8	7,192	0.11%
2023/12/08	12	50.77	3	50.83	51.10	9	6,988	0.13%
2023/12/07	2.1	50.57	4	50.10	50.10	-1.9	6,981	-0.03%
2023/12/06	4	50.60	2	51.10	51.30	2	6,957	0.03%
2023/12/05	37.3	51.88	25	51.82	52.00	12.3	6,865	0.18%
2023/12/04	11	51.27	16	50.98	52.50	-5	6,511	-0.08%
2023/12/01	2.1	48.62	3	48.53	48.65	-0.9	6,098	-0.01%
2023/11/30	1	47.10	3	46.98	46.70	-2	5,955	-0.03%
2023/11/29	2	46.60	0	0.00	46.55	2	6,006	0.03%
2023/11/28	0	0.00	9	46.99	47.00	-9	6,013	-0.15%
2023/11/27	0	0.00	4	46.18	46.00	-4	5,993	-0.07%
2023/11/24	7	45.50	0	0.00	45.50	7	5,985	0.12%
2023/11/23	1.3	45.62	0	0.00	45.75	1.3	6,051	0.02%
2023/11/22	4	45.95	0	0.00	45.65	4	6,052	0.07%
2023/11/21	2	46.55	0	0.00	46.55	2	6,010	0.03%
2023/11/20	0	0.00	1	46.95	46.95	-1	6,094	-0.02%
2023/11/17	8	47.61	2	47.65	47.25	6	6,174	0.10%
2023/11/16	4	47.39	5	47.52	47.40	-1	6,207	-0.02%
2023/11/15	2	47.20	11	46.67	47.85	-9	6,230	-0.14%
2023/11/14	5	46.93	7	46.65	46.10	-2	6,289	-0.03%
2023/11/13	8	45.52	17	46.24	45.75	-9	6,211	-0.14%
2023/11/10	7	45.38	0	0.00	45.00	7	6,230	0.11%
2023/11/09	0	0.00	2	46.30	46.35	-2	6,191	-0.03%
2023/11/08	0	0.00	0.2	46.35	46.10	-0.2	6,203	0.00%
2023/11/07	2	46.45	0	0.00	46.25	2	6,245	0.03%
2023/11/06	7	46.76	2	47.00	47.45	5	6,240	0.08%
2023/11/03	0	0.00	1	47.50	47.70	-1	6,210	-0.02%
2023/10/31	0	0.00	0.1	46.65	46.20	-0.1	6,272	0.00%
2023/10/30	4	46.95	27	46.37	47.45	-23	6,225	-0.37%
2023/10/27	1	45.50	4	45.44	45.50	-3	6,150	-0.05%
2023/10/24	0	44.60	3	44.57	44.60	-3	6,340	-0.05%
2023/10/23	2.3	44.78	1.5	44.90	44.50	0.8	6,394	0.01%
2023/10/20	1	44.80	0	0.00	44.90	1	6,415	0.02%
2023/10/19	1.2	45.46	10	45.64	45.60	-8.8	6,456	-0.14%
2023/10/18	2.3	44.77	0.1	44.70	44.85	2.2	6,467	0.03%
2023/10/17	1	45.10	2	45.13	44.70	-1	6,481	-0.02%
2023/10/16	0	0.00	2	43.75	45.00	-2	6,549	-0.03%
2023/10/13	6	44.67	1	45.10	44.25	5	6,610	0.08%
2023/10/12	1	45.45	3	45.30	45.65	-2	6,579	-0.03%
2023/10/11	17	45.71	20	45.88	45.25	-3	6,647	-0.05%
2023/10/06	12	47.10	2	46.93	46.95	10	6,776	0.15%
2023/10/05	3	46.95	5	46.94	46.75	-2	6,910	-0.03%
2023/10/04	2	46.35	2	45.98	46.35	0	6,971	0.00%
2023/10/03	6	46.63	0	0.00	46.00	6	7,134	0.08%
2023/10/02	1	47.95	2	47.35	47.35	-1	7,230	-0.01%
2023/09/28	4	48.60	3	48.60	48.30	1	7,291	0.01%
2023/09/27	2	48.95	6	49.36	48.40	-4	7,636	-0.05%
2023/09/26	4	48.68	2	48.88	48.70	2	8,660	0.02%
2023/09/25	7	49.14	2	49.23	49.20	5	9,197	0.05%
2023/09/22	6.3	49.45	8	49.49	49.50	-1.7	9,463	-0.02%
2023/09/21	4	50.00	5	50.20	49.80	-1	9,532	-0.01%
2023/09/20	1	52.10	7	51.86	51.30	-6	9,490	-0.06%
2023/09/19	4.1	50.62	15	50.72	50.50	-10.9	9,382	-0.12%
2023/09/18	0	0.00	1	49.60	50.90	-1	9,376	-0.01%
2023/09/15	66	49.94	81.3	50.86	50.60	-15.3	9,386	-0.16%
2023/09/14	32	48.23	18	48.18	48.85	14	8,722	0.16%
2023/09/13	0	0.00	56	46.30	46.65	-56	8,628	-0.65%
2023/09/12	1	46.20	3	46.32	46.80	-2	8,725	-0.02%
2023/09/08	1	46.55	4	46.59	46.30	-3	8,781	-0.03%
2023/09/07	2	45.80	0	0.00	45.65	2	8,817	0.02%
2023/09/06	2	46.70	0	0.00	46.30	2	8,880	0.02%
2023/09/05	0	0.00	4.8	47.12	47.30	-4.8	8,935	-0.05%
2023/09/04	0	0.00	9.1	46.41	46.50	-9.1	9,162	-0.10%
2023/09/01	3.1	45.17	0	0.00	44.90	3.1	9,167	0.03%
2023/08/31	1	45.30	0	0.00	45.30	1	9,261	0.01%
2023/08/30	0	45.80	0	0.00	45.85	0	9,242	0.00%
2023/08/29	2.1	45.37	0	0.00	45.35	2.1	9,324	0.02%
2023/08/28	0.2	46.20	3.5	45.83	46.10	-3.4	9,394	-0.04%
2023/08/25	0	0.00	0.2	46.20	45.90	-0.2	9,499	0.00%
2023/08/24	5.1	46.47	16	46.83	46.00	-10.9	9,566	-0.11%
2023/08/23	12	48.22	4	48.79	47.55	8	9,478	0.08%
2023/08/22	3.6	48.64	1	49.10	48.70	2.6	9,435	0.03%
2023/08/21	11	49.68	2.1	49.78	49.30	8.9	9,449	0.09%
2023/08/18	22	50.99	22	50.90	50.50	0	9,404	0.00%
2023/08/17	3.1	47.16	1.3	47.48	47.90	1.9	9,202	0.02%
2023/08/16	1	47.65	1	47.50	47.60	0	9,232	0.00%
2023/08/15	8	49.23	0	0.00	49.00	8	9,236	0.09%
2023/08/14	1.1	49.57	1.5	49.98	49.50	-0.4	9,286	0.00%
2023/08/11	1	49.40	17	50.21	50.60	-16	9,367	-0.17%
2023/08/09	1.5	50.03	0	0.00	50.10	1.5	9,428	0.02%
2023/08/08	19	50.03	1	50.10	50.10	18	9,472	0.19%
2023/08/07	4	50.43	0	0.00	50.50	4	9,594	0.04%
2023/08/04	1	51.50	15	51.67	51.60	-14	9,661	-0.14%
2023/08/02	10.1	50.20	0	0.00	51.10	10.1	9,689	0.10%
2023/08/01	1	51.10	14	51.08	51.10	-13	9,706	-0.13%
2023/07/31	13	50.37	3.3	51.02	50.40	9.7	9,784	0.10%
2023/07/28	2	51.30	26.7	51.34	51.80	-24.7	9,824	-0.25%
2023/07/27	12	49.99	1	50.20	50.40	11	9,917	0.11%
2023/07/26	0.3	49.60	0	0.00	49.45	0.3	9,944	0.00%
2023/07/25	1.3	49.37	6	49.45	49.20	-4.7	9,972	-0.05%
2023/07/24	10	49.45	1	49.50	49.30	9	10,070	0.09%
2023/07/21	2.3	50.74	7	51.27	50.90	-4.7	10,120	-0.05%
2023/07/20	1	51.50	1	51.80	51.90	0	10,171	0.00%
2023/07/19	3	51.33	2.4	50.82	50.90	0.6	10,214	0.01%
2023/07/18	2.1	50.80	14.2	51.15	50.40	-12.1	10,362	-0.12%
2023/07/17	0	0.00	2	51.10	51.00	-2	10,322	-0.02%
2023/07/14	1.1	50.41	13.3	50.66	50.40	-12.2	10,323	-0.12%
2023/07/13	28.3	49.86	13	50.12	49.30	15.3	10,335	0.15%
2023/07/12	6.1	51.78	20	52.12	51.60	-13.9	10,261	-0.14%
2023/07/11	1.1	53.63	0.3	53.71	53.60	0.8	10,245	0.01%
2023/07/10	7.3	54.84	6.6	54.33	53.60	0.7	10,259	0.01%
2023/07/07	2	56.45	1	56.70	56.70	1	10,090	0.01%
2023/07/06	0	57.40	0.6	57.60	57.60	-0.5	9,972	-0.01%
2023/07/05	4.1	57.09	17	56.96	57.70	-12.9	9,939	-0.13%
2023/07/04	48.1	60.25	34	60.87	57.30	14.1	9,675	0.15%
2023/07/03	17.2	57.80	30.3	58.19	58.90	-13.1	8,716	-0.15%
2023/06/30	3	58.90	3	58.93	59.00	0	8,216	0.00%
2023/06/29	9	57.74	6	57.30	57.30	3	7,941	0.04%
2023/06/28	10	58.54	0	0.00	58.40	10	7,880	0.13%
2023/06/27	7.3	58.95	10	59.10	58.80	-2.7	7,873	-0.03%
2023/06/26	12	59.01	214	59.74	58.80	-202	7,871	-2.57%	大賣/鉅額交易
2023/06/21	23.2	59.78	6.2	60.13	60.20	17.1	7,865	0.22%
2023/06/20	45.2	61.30	0.1	61.20	61.00	45.1	7,836	0.58%
2023/06/19	4	62.45	2	61.85	61.10	2	7,892	0.03%
2023/06/16	0	0.00	3	62.60	62.60	-3	7,918	-0.04%
2023/06/15	0.2	62.50	1	61.70	61.70	-0.9	7,940	-0.01%
2023/06/14	0.2	62.40	84.3	62.04	62.20	-84.1	8,067	-1.04%
2023/06/13	0	0.00	4	61.90	61.80	-4	8,375	-0.05%
2023/06/12	0	61.90	7	61.81	62.10	-7	8,862	-0.08%
2023/06/09	3.4	61.13	25.2	61.59	61.80	-21.8	9,553	-0.23%
2023/06/08	5.1	61.43	26	61.56	61.50	-20.9	9,687	-0.22%
2023/06/07	0.1	59.50	65.2	59.91	59.80	-65.1	9,917	-0.66%
2023/06/06	0	0.00	18	58.97	59.50	-18	9,925	-0.18%
2023/06/05	4	58.08	0.5	58.08	58.00	3.5	9,958	0.03%
2023/06/02	1.1	57.91	18.3	57.99	58.10	-17.2	10,005	-0.17%
2023/06/01	19.3	57.04	19.9	57.78	57.10	-0.6	10,059	-0.01%
2023/05/31	17.3	58.28	25	58.59	58.00	-7.7	10,104	-0.08%
2023/05/30	8.3	59.03	2	58.95	58.70	6.3	10,281	0.06%
2023/05/29	14.2	59.66	5	60.14	60.00	9.2	10,361	0.09%
2023/05/26	1.1	58.75	27.2	58.85	58.90	-26.1	10,595	-0.25%
2023/05/25	22	59.45	5	59.30	58.70	17	10,907	0.16%
2023/05/23	0	60.10	2	60.20	60.10	-2	11,458	-0.02%
2023/05/22	2.2	59.67	3	60.07	60.20	-0.8	11,482	-0.01%
2023/05/19	2	60.35	2	60.50	60.30	0	11,432	0.00%
2023/05/18	2.2	59.78	0	0.00	59.60	2.2	11,369	0.02%
2023/05/17	0	0.00	3	60.20	60.20	-3	11,390	-0.03%
2023/05/16	2	59.60	1	59.90	59.60	1	11,367	0.01%
2023/05/15	3	59.47	18.2	60.09	60.20	-15.2	11,413	-0.13%
2023/05/12	4	59.03	11.2	59.11	59.20	-7.2	11,434	-0.06%
2023/05/11	15	59.95	0	0.00	59.10	15	11,447	0.13%
2023/05/10	6	61.47	9.2	61.34	61.60	-3.2	11,368	-0.03%
2023/05/09	1	60.20	8	60.26	60.20	-7	11,394	-0.06%
2023/05/08	6.1	59.50	12	59.48	59.40	-6	11,536	-0.05%
2023/05/05	2.2	59.81	0	0.00	59.50	2.2	11,898	0.02%
2023/05/04	3	60.40	10	60.50	60.10	-7	11,984	-0.06%
2023/05/03	28	61.20	10	61.26	60.50	18	12,004	0.15%
2023/05/02	16.1	63.26	10.2	63.30	63.20	6	11,970	0.05%
2023/04/28	1	64.80	5	64.76	65.00	-4	12,084	-0.03%
2023/04/27	3	62.57	3	62.83	63.70	0	12,176	0.00%
2023/04/26	5.1	63.63	0	0.00	63.70	5.1	12,253	0.04%
2023/04/25	3	64.57	29.5	64.70	64.20	-26.5	12,258	-0.22%
2023/04/24	0.2	65.40	0	0.00	65.50	0.2	12,374	0.00%
2023/04/21	28.2	66.16	15	65.43	65.00	13.2	12,497	0.11%
2023/04/20	14	67.99	2	67.80	67.70	12	12,473	0.10%
2023/04/19	3	68.60	1.2	68.23	68.00	1.8	12,630	0.01%
2023/04/18	3	69.40	3.2	69.79	69.00	-0.2	12,772	0.00%
2023/04/17	1	71.00	2.1	70.50	70.50	-1.1	12,889	-0.01%
2023/04/14	1.2	68.88	25	69.87	69.90	-23.8	13,041	-0.18%
2023/04/13	9.1	68.35	0	0.00	68.50	9.1	13,235	0.07%
2023/04/12	1	69.40	1.4	69.02	68.80	-0.4	13,442	0.00%
2023/04/11	2	68.75	1	69.40	68.60	1	13,740	0.01%
2023/04/10	4	69.58	2	70.30	68.80	2	14,135	0.01%
2023/04/07	0	69.20	6	69.40	69.40	-6	14,505	-0.04%
2023/04/06	9	68.13	11	68.53	67.80	-2	14,953	-0.01%
2023/03/31	4	68.73	1	69.60	68.50	3	15,727	0.02%
2023/03/30	4	68.78	1	68.80	68.50	3	17,126	0.02%
2023/03/29	2	68.90	1.1	69.93	68.80	0.9	17,649	0.01%
2023/03/28	3	69.60	6	70.53	69.30	-3	18,203	-0.02%
2023/03/27	0	0.00	1	69.80	69.70	-1	18,992	-0.01%
2023/03/24	2.2	69.83	2	69.80	70.50	0.2	19,983	0.00%
2023/03/23	8	69.76	2	69.65	69.90	6	20,125	0.03%
2023/03/22	7.3	69.57	11.3	69.89	70.40	-4	20,171	-0.02%
2023/03/21	9.2	69.31	1	69.90	69.00	8.2	20,226	0.04%
2023/03/20	1.2	70.07	1	70.60	69.60	0.2	20,233	0.00%
2023/03/17	4.2	68.84	1	68.70	69.00	3.2	20,203	0.02%
2023/03/16	24.1	68.70	4	69.25	68.20	20.1	20,128	0.10%
2023/03/15	39.1	71.13	38.3	71.69	71.00	0.8	19,886	0.00%
2023/03/14	48.1	73.16	15	73.23	72.50	33.1	19,571	0.17%
2023/03/13	9	80.39	5.6	81.00	80.50	3.4	18,898	0.02%
2023/03/10	29.4	81.02	26.4	80.21	79.10	3	18,755	0.02%
2023/03/09	0.3	80.06	1	79.80	80.10	-0.7	18,527	0.00%
2023/03/08	5.3	79.38	171	79.10	79.00	-165.7	18,647	-0.89%	大賣/鉅額交易
2023/03/07	1	80.40	6	80.80	80.70	-5	18,699	-0.03%
2023/03/06	1	80.50	11	81.02	80.60	-10	18,803	-0.05%
2023/03/03	7	80.47	20.7	80.67	81.10	-13.7	19,016	-0.07%
2023/03/02	26.1	80.18	32.7	80.62	80.70	-6.6	19,149	-0.03%
2023/03/01	16.1	78.26	70.1	77.85	78.60	-54.1	18,998	-0.28%
2023/02/24	21	79.35	18.2	79.53	79.60	2.9	18,961	0.02%
2023/02/23	25.1	79.20	15.4	79.39	79.20	9.7	18,829	0.05%
2023/02/22	28.5	78.10	33.8	77.76	76.70	-5.3	18,592	-0.03%
2023/02/21	37.6	75.91	25.1	75.85	77.50	12.5	18,344	0.07%
2023/02/20	1.3	74.10	9.2	73.54	74.00	-7.9	18,296	-0.04%
2023/02/17	14.3	72.69	7	72.79	73.30	7.3	18,522	0.04%
2023/02/16	10.5	73.84	4.1	74.10	73.70	6.4	18,664	0.03%
2023/02/15	5.1	73.62	0	0.00	73.70	5.1	19,073	0.03%
2023/02/14	1	75.30	4	74.83	74.80	-3	19,329	-0.02%
2023/02/13	4.1	73.66	22	73.51	73.80	-17.9	19,474	-0.09%
2023/02/10	1	75.70	16.3	75.82	75.50	-15.3	19,706	-0.08%
2023/02/09	0	0.00	1	77.30	76.90	-1	20,025	0.00%
2023/02/08	1	77.50	2	77.40	77.90	-1	20,279	0.00%
2023/02/07	10	76.85	13.2	77.24	77.60	-3.2	20,350	-0.02%
2023/02/06	13.5	77.29	15	77.11	76.10	-1.5	20,482	-0.01%
2023/02/03	29.3	80.61	11.9	79.90	79.50	17.4	20,459	0.09%
2023/02/02	0.5	77.54	11.7	77.75	78.60	-11.3	20,220	-0.06%
2023/02/01	1.5	76.46	11	76.60	76.70	-9.5	20,217	-0.05%
2023/01/31	6.1	75.50	8	75.94	75.90	-1.9	20,313	-0.01%
2023/01/30	0	0.00	3	75.27	75.60	-3	20,414	-0.01%
2023/01/17	7	73.79	1	74.60	73.60	6	20,433	0.03%
2023/01/16	3	73.53	19	73.48	73.70	-16	20,475	-0.08%
2023/01/13	5.1	74.48	5	74.48	74.50	0.1	20,424	0.00%
2023/01/12	12.1	74.60	10.1	75.20	74.10	2	20,536	0.01%
2023/01/11	20	77.31	27	76.88	76.10	-7	20,473	-0.03%
2023/01/10	23.1	77.26	1	77.30	76.50	22.1	20,444	0.11%
2023/01/09	10	77.23	5	77.68	77.50	5	20,639	0.02%
2023/01/06	7.1	76.94	13	76.85	77.80	-5.9	20,709	-0.03%
2023/01/05	8	77.91	233	77.84	77.10	-225	20,762	-1.08%	大賣/鉅額交易
2023/01/04	14	77.81	5	77.82	77.10	9	20,903	0.04%
2023/01/03	211	79.91	202	81.23	79.20	9	20,825	0.04%	大買/大賣/
2022/12/30	19.1	80.67	9	80.46	80.10	10.1	20,753	0.05%
2022/12/29	21	79.33	15	79.37	79.20	6	20,637	0.03%
2022/12/28	9.3	81.08	276	82.02	79.00	-266.7	20,583	-1.30%	大賣/鉅額交易
2022/12/27	6	83.15	314	84.00	82.10	-308	20,463	-1.51%	大賣/鉅額交易
2022/12/26	29.2	83.59	26	84.04	82.40	3.2	20,553	0.02%
2022/12/23	97	85.50	58.2	85.28	86.20	38.9	20,344	0.19%
2022/12/22	84.1	84.39	69.9	85.40	87.20	14.2	19,732	0.07%
2022/12/21	35.2	78.70	33.3	79.23	79.80	2	18,579	0.01%
2022/12/20	14	77.48	32.1	77.32	76.70	-18.1	18,285	-0.10%
2022/12/19	93	78.62	59	77.80	76.20	34	18,086	0.19%
2022/12/16	28	75.71	36.6	76.11	78.80	-8.6	17,509	-0.05%
2022/12/15	3	71.63	5	71.50	72.50	-2	16,827	-0.01%
2022/12/14	3	69.43	1	69.30	70.70	2	17,223	0.01%
2022/12/13	0	0.00	3	70.43	70.30	-3	17,331	-0.02%
2022/12/12	2	69.90	3	70.37	69.30	-1	17,584	-0.01%
2022/12/09	0	0.00	7	69.80	70.10	-7	17,814	-0.04%
2022/12/08	2	68.75	3	68.63	68.60	-1	18,088	-0.01%
2022/12/07	14.1	69.21	12	70.09	69.10	2.1	18,250	0.01%
2022/12/06	13.4	72.90	16	72.77	70.60	-2.7	18,254	-0.01%
2022/12/05	11.1	74.30	1	74.61	74.30	10	18,390	0.05%
2022/12/02	1.1	74.78	1	74.70	74.50	0.1	18,584	0.00%
2022/12/01	4.5	76.76	2	75.60	75.30	2.5	18,774	0.01%
2022/11/30	3	74.80	8	75.75	76.10	-5	18,698	-0.03%
2022/11/29	6	73.62	1	73.80	74.70	5	18,769	0.03%
2022/11/28	7	73.07	6.2	73.37	72.90	0.8	18,998	0.00%
2022/11/25	12.2	75.28	350	76.77	74.90	-337.8	18,973	-1.78%	大賣/鉅額交易
2022/11/24	6	74.50	21.6	73.31	75.40	-15.6	19,000	-0.08%
2022/11/23	1	70.80	4	70.65	71.10	-3	18,785	-0.02%
2022/11/22	4	69.77	1	69.60	69.10	3	18,934	0.02%
2022/11/21	3.3	70.04	0	0.00	69.50	3.3	18,878	0.02%
2022/11/18	7	73.16	18	73.00	71.80	-11	18,843	-0.06%
2022/11/17	2	74.85	2	75.50	74.20	0	18,944	0.00%
2022/11/16	9	74.87	39	75.27	75.30	-30	18,910	-0.16%
2022/11/15	13.9	73.64	0	0.00	74.60	13.9	18,998	0.07%
2022/11/14	7	74.36	3	74.60	74.10	4	18,805	0.02%
2022/11/11	5	76.00	8	75.08	73.50	-3	18,698	-0.02%
2022/11/10	17	73.94	134	73.67	74.40	-117	18,395	-0.64%	大賣/鉅額交易
2022/11/09	108	72.59	309	71.48	72.00	-201	18,244	-1.10%	大買/大賣/鉅額交易
2022/11/08	144	71.16	111	71.89	70.40	33	18,282	0.18%	大買/大賣/
2022/11/07	5.3	69.08	180.1	68.09	70.00	-174.8	18,009	-0.97%	大賣/鉅額交易
2022/11/04	485	66.81	23.3	66.42	66.60	461.7	17,759	2.60%	大買/鉅額交易
2022/11/03	3	64.93	4	65.68	65.80	-1	17,605	-0.01%
2022/11/02	17	68.01	104	67.96	66.50	-87	17,748	-0.49%	大賣/
2022/11/01	3	66.50	53	66.87	66.00	-50	17,590	-0.28%
2022/10/31	154	67.48	7	67.49	67.70	147	17,596	0.84%	大買/鉅額交易
2022/10/28	3	69.00	101.2	69.90	68.50	-98.2	17,585	-0.56%	大賣/
2022/10/27	22	69.78	19	70.22	70.50	3	17,529	0.02%
2022/10/26	3	66.43	7.3	68.19	69.20	-4.3	17,483	-0.02%
2022/10/25	106	68.80	3	68.03	67.70	103	17,395	0.59%	大買/鉅額交易
2022/10/24	0	0.00	5	69.46	68.50	-5	17,586	-0.03%
2022/10/21	7	67.16	106	66.68	66.50	-99	17,570	-0.56%	大賣/
2022/10/20	104	65.08	3	64.07	66.90	101	17,578	0.57%	大買/鉅額交易
2022/10/19	20	68.55	21.9	68.18	67.90	-1.9	17,706	-0.01%
2022/10/18	30	67.00	15	66.70	67.00	15	17,674	0.08%
2022/10/17	8	64.09	266	62.84	64.90	-258	17,705	-1.46%	大賣/鉅額交易
2022/10/14	8	69.58	20	69.04	68.80	-12	17,512	-0.07%
2022/10/13	3	67.10	158	65.52	65.40	-155	17,873	-0.87%	大賣/鉅額交易
2022/10/12	14	68.75	14.3	68.31	68.30	-0.3	18,252	0.00%
2022/10/11	6	72.33	16.5	71.95	72.20	-10.5	18,103	-0.06%
2022/10/07	10.1	73.65	6	74.40	73.20	4.1	17,998	0.02%
2022/10/06	2	71.40	9	72.26	73.60	-7	18,048	-0.04%
2022/10/05	17.1	73.27	10.3	73.60	72.90	6.8	18,103	0.04%
2022/10/04	25	71.27	35.8	71.87	71.60	-10.8	18,225	-0.06%
2022/10/03	69	70.31	41	70.58	70.30	28	18,110	0.15%
2022/09/30	8	65.70	454.5	64.92	66.80	-446.5	17,994	-2.48%	大賣/鉅額交易
2022/09/29	8	66.74	10.6	66.97	66.50	-2.6	17,966	-0.01%
2022/09/28	4	67.38	37	66.79	65.70	-33	17,990	-0.18%
2022/09/27	43	71.10	29.2	70.90	71.00	13.9	18,355	0.08%
2022/09/26	109	72.04	45.5	71.40	69.40	63.5	18,480	0.34%	大買/
2022/09/23	23	76.55	89	75.65	74.90	-66	18,620	-0.35%
2022/09/22	28	75.92	16	75.78	74.70	12	18,861	0.06%
2022/09/21	32.1	77.12	40	77.21	78.30	-7.9	19,104	-0.04%
2022/09/20	3	75.56	11.1	75.38	75.10	-8.2	19,163	-0.04%
2022/09/19	35	76.39	36	76.65	74.10	-1	19,630	-0.01%
2022/09/16	55.1	79.37	12.3	79.29	80.70	42.8	19,925	0.21%
2022/09/15	43	79.60	28	80.71	80.70	15	20,286	0.07%
2022/09/14	4	77.13	66.5	75.32	79.10	-62.5	20,546	-0.30%
2022/09/13	0	0.00	54	78.13	77.70	-54	20,614	-0.26%
2022/09/12	82.6	78.44	25	77.46	76.90	57.6	20,925	0.28%
2022/09/08	6	73.72	2	74.00	74.10	4	20,836	0.02%
2022/09/07	2.2	73.69	2	75.20	74.50	0.2	20,908	0.00%
2022/09/06	4	77.37	5	77.30	76.80	-1	20,750	0.00%
2022/09/05	34.4	77.80	16.2	76.56	76.20	18.2	20,692	0.09%
2022/09/02	7.5	79.71	4.6	81.33	78.00	2.9	20,581	0.01%
2022/09/01	8.6	84.62	5	83.90	83.70	3.6	20,346	0.02%
2022/08/31	8	85.41	33.1	83.52	86.80	-25.1	20,415	-0.12%
2022/08/30	5	86.44	5	86.52	86.10	0	20,129	0.00%
2022/08/29	12.2	86.96	8.1	86.73	86.30	4.1	20,111	0.02%
2022/08/26	29	93.80	12	93.53	93.10	17	20,046	0.08%
2022/08/25	9	92.49	8	92.54	92.80	1	20,010	0.00%
2022/08/24	17.1	93.18	22	91.98	91.30	-4.9	20,068	-0.02%
2022/08/23	10.2	95.31	9	94.97	94.60	1.2	20,090	0.01%
2022/08/22	35	96.06	11	95.73	95.10	24	20,154	0.12%
2022/08/19	3.7	101.23	1	100.50	100.50	2.7	20,021	0.01%
2022/08/18	0.1	101.00	1	101.00	101.00	-0.9	20,220	0.00%
2022/08/17	20	101.50	27.2	101.87	101.50	-7.2	20,697	-0.03%
2022/08/16	7.1	100.08	1	100.00	99.90	6.1	21,251	0.03%
2022/08/15	15	100.87	4	101.63	101.50	11	21,871	0.05%
2022/08/12	1	103.50	12	104.04	104.50	-11	21,770	-0.05%
2022/08/11	9.1	103.77	3	103.50	103.00	6.1	21,901	0.03%
2022/08/10	209.1	104.72	3	104.50	103.00	206.1	21,885	0.94%	大買/鉅額交易
2022/08/09	26.7	105.18	7	105.36	105.00	19.7	21,937	0.09%
2022/08/08	12	107.00	2	106.75	107.50	10	21,826	0.05%
2022/08/05	1	106.00	272	105.84	107.50	-271	21,846	-1.24%	大賣/鉅額交易
2022/08/04	1.2	101.81	0	0.00	104.00	1.2	21,921	0.01%
2022/08/03	110	104.05	100	105.75	104.50	10	21,955	0.05%	大買/
2022/08/02	252	104.70	0	0.00	105.00	252	22,088	1.14%	大買/鉅額交易
2022/08/01	1	105.50	1	107.00	107.50	0	22,109	0.00%
2022/07/29	17.4	107.00	19	107.00	107.00	-1.6	22,202	-0.01%
2022/07/28	3	101.83	2	104.25	102.00	1	22,118	0.00%
2022/07/27	3	103.17	65	101.65	104.50	-62	22,091	-0.28%
2022/07/26	22	101.75	21	102.76	100.50	1	22,099	0.00%
2022/07/25	7	104.36	4	104.00	104.00	3	21,952	0.01%
2022/07/22	5	106.60	3	105.50	106.50	2	21,993	0.01%
2022/07/21	13.2	106.49	16	105.34	105.50	-2.8	22,013	-0.01%
2022/07/20	35.2	106.65	21.3	105.23	103.50	13.9	21,989	0.06%
2022/07/19	49.1	127.83	43	127.78	131.00	6.1	21,598	0.03%
2022/07/18	11.5	119.10	14	120.00	121.00	-2.5	21,147	-0.01%
2022/07/15	16.5	117.41	9.7	118.12	117.00	6.9	21,144	0.03%
2022/07/14	19	115.40	23	115.26	118.50	-4	21,219	-0.02%
2022/07/13	6	116.91	5	114.00	113.50	1	21,063	0.00%
2022/07/12	23.5	114.46	45	113.47	112.00	-21.5	20,966	-0.10%
2022/07/11	12	120.33	11	120.50	120.50	1	20,719	0.00%
2022/07/08	33	118.64	71	120.23	120.50	-38	20,675	-0.18%
2022/07/07	6.1	113.35	11	115.41	116.50	-4.9	20,505	-0.02%
2022/07/06	12.1	113.59	9	113.78	113.50	3.1	20,500	0.01%
2022/07/05	70	116.29	57	115.94	116.00	13	20,405	0.06%
2022/07/04	16	113.56	11	113.27	115.50	5	19,948	0.03%
2022/07/01	25.1	117.13	62	115.25	111.00	-36.9	19,836	-0.19%
2022/06/30	12	117.21	9	118.39	119.00	3	19,480	0.02%
2022/06/29	38.1	124.35	21	122.48	120.00	17.1	19,155	0.09%
2022/06/28	24.1	126.49	24	126.27	128.00	0.1	18,787	0.00%
2022/06/27	40	123.45	32.2	123.71	128.00	7.8	18,412	0.04%
2022/06/24	28	117.23	39	115.22	116.50	-11	17,937	-0.06%
2022/06/23	47.2	113.37	13	112.42	110.50	34.2	17,617	0.19%
2022/06/22	43.1	119.35	24.5	118.51	120.00	18.6	17,276	0.11%
2022/06/21	7	123.57	35.2	122.28	123.50	-28.2	16,758	-0.17%
2022/06/20	124.4	122.91	13	124.88	119.50	111.4	16,534	0.67%	大買/鉅額交易
2022/06/17	16.2	131.59	134	131.16	131.00	-117.8	16,156	-0.73%	大賣/鉅額交易
2022/06/16	119.4	137.68	141	136.04	131.00	-21.6	15,984	-0.14%	大買/大賣/
2022/06/15	12.3	142.39	2	142.00	140.50	10.3	16,030	0.06%
2022/06/14	52.3	142.04	1	142.50	143.00	51.3	16,380	0.31%
2022/06/13	14.1	144.93	13	145.04	143.00	1.1	17,312	0.01%
2022/06/10	17	151.85	6	150.83	150.00	11	17,735	0.06%
2022/06/09	6.6	156.41	5	155.90	155.00	1.6	17,977	0.01%
2022/06/08	0	0.00	16.1	161.12	161.50	-16.1	18,124	-0.09%
2022/06/07	11	159.50	52	159.00	159.00	-41	18,565	-0.22%
2022/06/06	4	162.88	12	161.75	158.50	-8	19,086	-0.04%
2022/06/02	12.1	159.00	13	159.00	158.50	-0.9	19,672	0.00%
2022/06/01	2	161.25	32	160.22	159.50	-30	20,734	-0.14%
2022/05/31	4	157.50	3.1	156.87	157.00	0.9	22,047	0.00%
2022/05/30	14	159.82	14	161.03	158.50	0	22,405	0.00%
2022/05/27	8	158.94	13	158.65	160.50	-5	22,706	-0.02%
2022/05/26	10	160.34	5	159.30	156.50	5	23,032	0.02%
2022/05/25	24.1	160.10	25	160.98	160.50	-0.9	23,196	0.00%
2022/05/24	55	164.17	40.1	165.32	161.50	14.9	23,415	0.06%
2022/05/23	14.5	154.97	38.6	160.78	163.50	-24.1	23,452	-0.10%
2022/05/20	4	148.38	5	148.30	149.00	-1	23,616	0.00%
2022/05/19	26.4	141.91	5	143.10	146.00	21.4	24,528	0.09%
2022/05/18	4.1	146.10	26	145.65	147.50	-21.9	25,491	-0.09%
2022/05/17	68.8	145.45	8.1	145.63	143.00	60.7	26,034	0.23%
2022/05/16	3	149.83	3	150.83	148.00	0	26,380	0.00%
2022/05/13	0	0.00	3	152.50	153.50	-3	26,755	-0.01%
2022/05/12	5	151.60	63	151.28	148.50	-58	27,852	-0.21%
2022/05/11	11	151.50	14	151.43	151.50	-3	28,048	-0.01%
2022/05/10	2.1	149.76	2	150.50	151.50	0.1	28,426	0.00%
2022/05/09	2	151.00	51	152.00	148.00	-49	28,842	-0.17%
2022/05/06	42	148.75	44	149.57	151.50	-2	29,843	-0.01%
2022/05/05	15.1	152.66	36	152.71	153.00	-21	29,960	-0.07%
2022/05/04	75	150.05	4	149.50	148.50	71	29,923	0.24%
2022/05/03	6	143.83	4	144.50	146.00	2	30,123	0.01%
2022/04/29	7.1	146.99	17	146.21	146.00	-9.9	30,426	-0.03%
2022/04/28	10.3	145.57	10	142.65	142.00	0.3	30,615	0.00%
2022/04/27	1	142.99	4.1	143.02	144.00	-3	30,648	-0.01%
2022/04/26	3	148.00	8	146.56	145.00	-5	30,761	-0.02%
2022/04/25	19.6	150.74	5	150.00	148.00	14.6	30,860	0.05%
2022/04/22	21	156.48	11	156.59	156.00	10	30,890	0.03%
2022/04/21	24.1	158.33	7	157.93	157.50	17.1	31,098	0.05%
2022/04/20	14.1	157.21	9	155.94	155.50	5.1	31,348	0.02%
2022/04/18	2	152.00	2	151.75	151.00	0	31,728	0.00%
2022/04/15	4	154.75	4	154.75	155.00	0	32,036	0.00%
2022/04/14	2	158.00	4.5	156.07	154.50	-2.5	32,163	-0.01%
2022/04/13	17.1	156.32	20	157.00	158.00	-2.9	32,253	-0.01%
2022/04/12	4.2	150.48	39.1	151.84	153.00	-34.9	32,311	-0.11%
2022/04/11	17	155.62	11	151.91	151.50	6	32,351	0.02%
2022/04/08	0	154.50	7	154.00	154.00	-7	32,947	-0.02%
2022/04/07	24.5	153.32	20	153.25	149.50	4.5	33,063	0.01%
2022/04/06	17.4	155.82	3	155.17	156.00	14.4	33,093	0.04%
2022/04/01	27	158.48	31	158.97	160.00	-4	33,478	-0.01%
2022/03/31	35.1	159.16	33	159.11	158.50	2.1	33,528	0.01%
2022/03/30	38.2	158.78	27	159.57	160.00	11.2	33,688	0.03%
2022/03/29	8.1	156.60	6.1	155.54	154.50	2	33,769	0.01%
2022/03/28	19	155.16	32	154.36	156.00	-13	34,092	-0.04%
2022/03/25	8.4	155.92	13	155.50	153.50	-4.6	34,467	-0.01%
2022/03/24	21	162.93	20	164.00	160.00	1	34,857	0.00%
2022/03/23	2.1	164.79	1	165.00	163.00	1.1	35,566	0.00%
2022/03/22	9	163.28	10	164.60	162.50	-1	36,222	0.00%
2022/03/21	8.2	163.51	7	164.07	163.00	1.2	37,126	0.00%
2022/03/18	43.1	162.67	31	161.45	163.00	12.1	38,261	0.03%
2022/03/17	25.2	165.15	33.1	164.28	168.00	-7.9	38,841	-0.02%
2022/03/16	107.2	168.98	120.1	169.21	161.50	-12.9	39,919	-0.03%	大買/大賣/
2022/03/15	75	177.99	30	179.33	172.50	45	39,944	0.11%
2022/03/14	37	180.32	33	180.08	182.00	4	41,030	0.01%
2022/03/11	143.2	175.29	151	176.03	175.00	-7.8	42,473	-0.02%	大買/大賣/
2022/03/10	30.1	178.93	32	179.69	176.50	-1.9	43,249	0.00%
2022/03/09	67	173.69	110	174.41	174.00	-43	43,857	-0.10%	大賣/
2022/03/08	133.2	172.44	115	173.27	170.50	18.2	44,460	0.04%	大買/大賣/
2022/03/07	118.3	191.03	88	190.88	180.00	30.3	43,865	0.07%	大買/
2022/03/04	162.2	196.68	122.1	196.17	192.00	40.1	43,042	0.09%	大買/大賣/
2022/03/03	78.1	194.78	38	194.59	192.00	40.1	41,921	0.10%
2022/03/02	68.1	192.39	22	192.86	190.50	46.1	41,774	0.11%
2022/03/01	48	193.25	39.2	192.36	193.00	8.8	41,636	0.02%
2022/02/25	40	187.88	19.1	187.13	187.00	20.9	41,391	0.05%
2022/02/24	48	185.01	64	186.63	182.00	-16	41,218	-0.04%
2022/02/23	47	188.68	64.1	189.05	190.00	-17.1	40,843	-0.04%
2022/02/22	57	184.80	59	182.76	181.50	-2	40,488	0.00%
2022/02/21	43.3	197.25	56	197.46	195.00	-12.8	39,762	-0.03%
2022/02/18	115	190.75	248.1	185.77	194.50	-133.1	39,031	-0.34%	大買/大賣/鉅額交易
2022/02/17	60.1	186.69	58	186.78	183.00	2.1	38,225	0.01%
2022/02/16	16.2	183.34	57	183.76	183.50	-40.8	37,912	-0.11%
2022/02/15	65	181.59	19	180.63	178.50	46	38,206	0.12%
2022/02/14	38	179.80	145	178.30	180.00	-107	38,783	-0.28%	大賣/鉅額交易
2022/02/11	54	174.02	56.2	174.95	172.00	-2.2	38,390	-0.01%
2022/02/10	84.1	173.39	68.2	173.17	175.50	15.9	39,037	0.04%
2022/02/09	44	174.84	36.3	174.83	173.50	7.7	39,741	0.02%
2022/02/08	23.9	166.94	47.3	168.51	172.00	-23.4	39,830	-0.06%
2022/02/07	63	153.85	40	152.96	162.00	23	39,996	0.06%
2022/01/26	58	149.84	58	148.28	147.50	0	41,239	0.00%
2022/01/25	19.6	148.72	14.1	148.17	145.50	5.5	41,581	0.01%
2022/01/24	68	152.07	67	151.01	153.00	1	41,813	0.00%
2022/01/21	26.2	156.37	49	154.67	151.50	-22.8	42,137	-0.05%
2022/01/20	7.1	161.94	10	161.90	161.00	-2.9	42,290	-0.01%
2022/01/19	73.1	164.04	55.5	163.14	161.50	17.6	42,524	0.04%
2022/01/18	51	166.16	49.5	166.59	166.00	1.5	42,715	0.00%
2022/01/17	31	169.76	25.5	167.75	166.00	5.5	43,550	0.01%
2022/01/14	34.5	169.06	26.1	169.96	173.50	8.4	44,029	0.02%
2022/01/13	96.2	174.10	61.3	171.04	168.50	34.9	44,460	0.08%
2022/01/12	49.2	179.93	16	178.69	176.00	33.2	44,725	0.07%
2022/01/11	75.3	178.84	76	180.38	181.50	-0.7	45,521	0.00%
2022/01/10	38.1	185.09	35	179.91	179.50	3.1	46,605	0.01%
2022/01/07	49.2	189.99	107	187.57	187.50	-57.8	47,315	-0.12%	大賣/
2022/01/06	21	191.67	47	191.93	191.00	-26	48,866	-0.05%
2022/01/05	115	190.20	109	191.61	191.00	6	49,726	0.01%	大買/大賣/
2022/01/04	134	187.28	170	188.71	191.50	-36	50,499	-0.07%	大買/大賣/
2022/01/03	187.1	187.09	149	187.09	187.50	38.1	51,296	0.07%	大買/大賣/
2021/12/30	176	198.80	38.2	200.92	198.50	137.8	51,827	0.27%	大買/鉅額交易
2021/12/29	121	200.65	121.1	202.70	201.00	-0.1	52,778	0.00%	大買/大賣/
2021/12/28	135.3	200.84	158.1	204.14	200.50	-22.9	54,654	-0.04%	大買/大賣/
2021/12/27	11	199.41	7.1	199.64	199.00	3.9	55,451	0.01%
2021/12/24	20.2	201.84	16	200.41	199.00	4.2	56,326	0.01%
2021/12/23	116	202.96	111.2	206.13	200.00	4.9	56,322	0.01%	大買/大賣/
2021/12/22	339.3	205.49	38	204.07	204.00	301.3	56,540	0.53%	大買/鉅額交易
2021/12/21	57	199.54	620	201.85	207.00	-563	56,543	-1.00%	大賣/鉅額交易
2021/12/20	611	200.10	118	201.11	199.00	493	56,620	0.87%	大買/大賣/鉅額交易
2021/12/17	133	202.33	493	200.85	200.00	-360	56,644	-0.64%	大買/大賣/鉅額交易
2021/12/16	437.1	198.00	50.6	198.89	196.50	386.4	56,315	0.69%	大買/鉅額交易
2021/12/15	438	197.45	1,510	194.34	199.00	-1,072	56,196	-1.91%	大買/大賣/鉅額交易
2021/12/14	148	196.19	281.4	201.00	189.50	-133.4	56,156	-0.24%	大買/大賣/鉅額交易
2021/12/13	376.5	207.33	59.1	208.12	201.50	317.4	55,319	0.57%	大買/鉅額交易
2021/12/10	67.4	206.95	95.9	207.38	210.50	-28.5	55,553	-0.05%
2021/12/09	1,564	199.80	1,696.3	200.17	208.00	-132.3	54,894	-0.24%	大買/大賣/鉅額交易
2021/12/08	1,054	199.92	71.6	198.38	197.00	982.4	54,715	1.80%	大買/鉅額交易
2021/12/07	303.8	181.10	1,129.1	189.02	191.00	-825.3	54,241	-1.52%	大買/大賣/鉅額交易
2021/12/06	41.8	172.27	551.3	176.78	176.50	-509.5	53,587	-0.95%	大賣/鉅額交易
2021/12/03	604.1	170.56	73	170.05	164.50	531.1	53,625	0.99%	大買/鉅額交易
2021/12/02	109	159.78	142.1	162.15	169.50	-33.1	53,692	-0.06%	大買/大賣/
2021/12/01	41	155.00	39	155.99	154.50	2	53,099	0.00%
2021/11/30	33	156.20	25	156.34	156.50	8	53,553	0.01%
2021/11/29	49	152.80	56.1	154.32	153.00	-7.1	54,150	-0.01%
2021/11/26	128.1	154.82	104	155.13	152.00	24.1	55,260	0.04%	大買/大賣/
2021/11/25	25	157.00	38	157.51	157.50	-13	55,943	-0.02%
2021/11/24	57.1	153.19	53	155.03	154.00	4.1	56,530	0.01%
2021/11/23	8	156.13	12	155.50	154.00	-4	58,328	-0.01%
2021/11/22	60.1	157.36	39.2	157.96	154.50	20.9	60,206	0.03%
2021/11/19	14.3	158.18	11	159.14	156.00	3.3	61,871	0.01%
2021/11/18	30.2	159.39	38	160.80	160.50	-7.8	64,140	-0.01%
2021/11/17	57.1	158.78	76	157.90	158.50	-18.9	66,010	-0.03%
2021/11/16	86	159.89	69.1	160.23	161.00	17	67,378	0.03%
2021/11/15	48.1	160.09	50	159.66	157.00	-1.9	69,856	0.00%
2021/11/12	333.3	158.57	329.9	160.72	159.00	3.4	71,211	0.00%	大買/大賣/
2021/11/11	229.2	172.39	130.4	172.43	159.50	98.9	71,484	0.14%	大買/大賣/
2021/11/10	129	184.84	91.3	183.66	177.00	37.8	72,107	0.05%	大買/
2021/11/09	1,082.3	187.61	813	188.11	183.50	269.3	73,224	0.37%	大買/大賣/鉅額交易
2021/11/08	963.5	185.46	268.4	185.47	190.00	695.1	73,787	0.94%	大買/大賣/鉅額交易
2021/11/05	160	173.33	336.1	175.19	178.00	-176.1	74,735	-0.24%	大買/大賣/鉅額交易
2021/11/04	176	177.32	291	178.39	174.50	-115	76,083	-0.15%	大買/大賣/鉅額交易
2021/11/03	499.1	170.37	186	170.60	171.50	313.1	76,323	0.41%	大買/大賣/鉅額交易
2021/11/02	89.5	162.56	52.8	162.99	161.00	36.7	76,868	0.05%
2021/11/01	200	162.66	243.2	163.75	158.50	-43.2	77,612	-0.06%	大買/大賣/
2021/10/29	351	159.62	347.2	159.40	160.00	3.8	78,267	0.00%	大買/大賣/
2021/10/28	32	157.75	336	157.76	153.50	-304	79,584	-0.38%	大賣/鉅額交易
2021/10/27	38	154.33	11.2	154.65	153.00	26.8	82,036	0.03%
2021/10/26	108	159.37	136.2	157.73	157.00	-28.2	84,992	-0.03%	大買/大賣/
2021/10/25	112.2	157.03	928.4	153.46	157.50	-816.2	87,571	-0.93%	大買/大賣/鉅額交易
2021/10/22	101	155.73	41	154.44	152.50	60	90,066	0.07%	大買/
2021/10/21	191	165.10	171	164.60	159.00	20	91,770	0.02%	大買/大賣/
2021/10/20	78	162.06	105	161.26	159.50	-27	92,550	-0.03%	大賣/
2021/10/19	123	159.42	100	160.45	158.00	23	94,278	0.02%	大買/
2021/10/18	86	154.19	117	154.25	160.00	-31	96,471	-0.03%	大賣/
2021/10/15	119.1	161.60	141	162.41	161.00	-22	97,931	-0.02%	大買/大賣/
2021/10/14	214	163.10	736	160.55	164.50	-522	98,982	-0.53%	大買/大賣/鉅額交易
2021/10/13	103	158.42	657.1	159.42	155.00	-554.1	99,248	-0.56%	大買/大賣/鉅額交易
2021/10/12	556.1	154.59	341	160.68	153.50	215.1	101,711	0.21%	大買/大賣/鉅額交易
2021/10/08	205	166.40	207.2	167.54	169.50	-2.2	102,911	0.00%	大買/大賣/
2021/10/07	408.2	171.91	530	171.33	171.50	-121.9	105,121	-0.12%	大買/大賣/鉅額交易
2021/10/06	100.1	164.55	165	165.18	161.50	-64.9	106,167	-0.06%	大賣/
2021/10/05	176	170.09	65	166.04	173.00	111	107,309	0.10%	大買/鉅額交易
2021/10/04	329.3	172.74	516.3	175.71	165.50	-187	108,342	-0.17%	大買/大賣/鉅額交易
2021/10/01	575.2	186.40	67	185.78	183.50	508.2	110,613	0.46%	大買/鉅額交易
2021/09/30	9	202.44	19	203.50	203.50	-10	112,158	-0.01%
2021/09/29	143.1	201.39	147	202.50	200.50	-3.9	113,993	0.00%	大買/大賣/
2021/09/28	112	202.58	50	203.61	203.50	62	115,755	0.05%	大買/
2021/09/27	192.1	213.99	198	218.80	208.00	-6	117,732	-0.01%	大買/大賣/
2021/09/24	33	215.83	15.4	214.00	215.00	17.6	121,860	0.01%
2021/09/23	7	209.29	10	209.20	207.50	-3	123,853	0.00%
2021/09/22	95.1	204.42	96	206.28	203.00	-1	127,961	0.00%
2021/09/17	53.3	208.13	142.2	206.90	210.00	-88.8	129,019	-0.07%	大賣/
2021/09/16	129.1	202.89	17	203.00	200.50	112	131,239	0.09%	大買/鉅額交易
2021/09/15	117.2	200.90	166.1	202.04	205.00	-48.8	132,972	-0.04%	大買/大賣/
2021/09/14	58.1	205.80	28	205.02	201.50	30.1	136,191	0.02%
2021/09/13	171.1	213.28	168	214.77	210.00	3.1	138,442	0.00%	大買/大賣/
2021/09/10	74.1	210.81	103.1	211.18	211.50	-29	139,336	-0.02%	大賣/
2021/09/09	136.2	208.04	90.1	208.45	207.50	46.1	140,530	0.03%	大買/
2021/09/08	345	213.61	203	214.19	213.00	142	141,059	0.10%	大買/大賣/鉅額交易
2021/09/07	11	204.96	22	206.86	209.50	-11	141,359	-0.01%
2021/09/06	34	219.44	27	219.17	211.00	7	140,707	0.00%
2021/09/03	36.3	230.47	36.3	235.91	222.00	0	140,444	0.00%
2021/09/02	66	237.06	86.3	238.20	235.50	-20.3	139,951	-0.01%
2021/09/01	137.3	241.94	113	239.40	235.00	24.3	139,269	0.02%	大買/大賣/
2021/08/31	69	248.91	58	246.48	248.00	11	138,045	0.01%
2021/08/30	88.2	255.71	31	254.79	249.00	57.2	137,102	0.04%
2021/08/27	131.1	259.16	271	259.95	252.00	-139.9	136,378	-0.10%	大買/大賣/鉅額交易
2021/08/26	508.1	255.02	437	257.95	258.00	71.1	134,570	0.05%	大買/大賣/
2021/08/25	371.1	251.90	432.5	250.24	262.00	-61.4	132,823	-0.05%	大買/大賣/
2021/08/24	363	247.39	181	249.63	244.00	182	131,087	0.14%	大買/大賣/鉅額交易
2021/08/23	112.2	241.32	325.1	239.35	248.00	-212.9	129,142	-0.16%	大買/大賣/鉅額交易
2021/08/20	177	216.90	148	218.96	225.50	29	129,352	0.02%	大買/大賣/
2021/08/19	346	223.01	363	227.10	213.00	-17	130,804	-0.01%	大買/大賣/
2021/08/18	150.1	210.57	275	211.26	226.00	-125	129,864	-0.10%	大買/大賣/鉅額交易
2021/08/17	220	212.53	149	215.41	205.50	71	130,875	0.05%	大買/大賣/
2021/08/16	138	212.36	222.1	215.21	215.00	-84.1	131,847	-0.06%	大買/大賣/
2021/08/13	578.2	226.33	423	228.58	215.00	155.2	131,260	0.12%	大買/大賣/鉅額交易
2021/08/12	306	219.93	340	223.62	230.00	-34	131,665	-0.03%	大買/大賣/
2021/08/11	256	220.92	186	219.31	217.00	70	131,247	0.05%	大買/大賣/
2021/08/10	227	233.70	224	235.14	225.00	3	129,537	0.00%	大買/大賣/
2021/08/09	164	231.13	62	234.34	229.00	102	128,839	0.08%	大買/鉅額交易
2021/08/06	162	230.21	181	232.56	231.00	-19	128,536	-0.01%	大買/大賣/
2021/08/05	57	226.46	44	224.40	221.00	13	127,154	0.01%
2021/08/04	36	233.06	43.3	233.88	233.00	-7.3	126,543	-0.01%
2021/08/03	97.3	232.26	148	231.38	229.00	-50.7	126,639	-0.04%	大賣/
2021/08/02	105	222.99	218.1	224.50	232.00	-113.1	125,565	-0.09%	大買/大賣/鉅額交易
2021/07/30	354.1	239.54	173	236.58	223.50	181.1	123,176	0.15%	大買/大賣/鉅額交易
2021/07/29	127.4	236.28	102.5	239.22	248.00	24.9	120,666	0.02%	大買/大賣/
2021/07/28	186	207.79	218.7	208.35	225.50	-32.7	118,502	-0.03%	大買/大賣/
2021/07/27	70.3	205.23	119.1	204.51	205.00	-48.8	116,098	-0.04%	大賣/
2021/07/26	101.4	229.48	117	228.18	216.50	-15.6	115,006	-0.01%	大買/大賣/
2021/07/23	178.1	245.31	117	244.27	240.00	61	113,819	0.05%	大買/大賣/
2021/07/22	120	230.96	118.1	228.29	240.00	1.9	112,099	0.00%	大買/大賣/
2021/07/21	154.1	255.25	138.5	253.37	238.50	15.6	109,689	0.01%	大買/大賣/
2021/07/20	199.1	274.56	156.3	275.55	260.50	42.8	107,231	0.04%	大買/大賣/
2021/07/19	942	291.30	647.1	293.38	286.00	295	105,706	0.28%	大買/大賣/鉅額交易
2021/07/16	770.8	289.52	606	291.79	286.00	164.8	105,178	0.16%	大買/大賣/鉅額交易
2021/07/15	182.3	269.53	309.3	268.27	278.50	-127	102,364	-0.12%	大買/大賣/鉅額交易
2021/07/14	719	251.04	1,059.7	258.25	253.50	-340.7	101,196	-0.34%	大買/大賣/鉅額交易
2021/07/13	722.9	265.43	164.6	280.47	258.50	558.3	98,531	0.57%	大買/大賣/鉅額交易
2021/07/12	268.8	290.83	1,036.6	295.39	287.00	-767.7	96,744	-0.79%	大買/大賣/鉅額交易
2021/07/09	1,805.3	291.56	867.3	295.38	275.00	938	94,700	0.99%	大買/大賣/鉅額交易
2021/07/08	254.7	285.35	591.8	291.88	304.00	-337.1	92,400	-0.36%	大買/大賣/鉅額交易
2021/07/07	483.8	289.88	393.7	301.08	276.50	90.1	89,534	0.10%	大買/大賣/
2021/07/06	1,071.2	304.77	1,157	311.70	296.00	-85.8	87,537	-0.10%	大買/大賣/
2021/07/05	2,143.5	309.33	554.5	315.60	302.00	1,589	85,714	1.85%	大買/大賣/鉅額交易
2021/07/02	928.4	330.16	1,476	340.37	326.50	-547.6	83,762	-0.65%	大買/大賣/鉅額交易
2021/07/01	2,200.4	333.61	833.4	340.24	336.00	1,367	81,705	1.67%	大買/大賣/鉅額交易
2021/06/30	123.2	305.62	2,254.5	310.26	321.00	-2,131.3	77,304	-2.76%	大買/大賣/鉅額交易
2021/06/29	3,075.7	300.38	616.1	309.37	292.00	2,459.6	75,146	3.27%	大買/大賣/鉅額交易
2021/06/28	51	292.65	218	295.08	300.00	-167	71,395	-0.23%	大賣/鉅額交易
2021/06/25	360.3	265.22	1,570.4	267.87	273.00	-1,210.1	70,194	-1.72%	大買/大賣/鉅額交易
2021/06/24	67.1	235.91	494.1	237.41	248.50	-427	67,663	-0.63%	大賣/鉅額交易
2021/06/23	1,902.6	239.24	695	246.28	226.00	1,207.6	65,883	1.83%	大買/大賣/鉅額交易
2021/06/22	737.2	266.58	339.1	267.69	251.00	398.1	61,674	0.65%	大買/大賣/鉅額交易
2021/06/21	58.1	244.30	93.1	246.11	249.00	-35	58,851	-0.06%
2021/06/18	613	219.38	619.6	222.14	226.50	-6.6	58,156	-0.01%	大買/大賣/
2021/06/17	66.3	203.22	65	204.69	206.00	1.3	56,643	0.00%
2021/06/16	36.4	204.86	45	207.59	205.50	-8.6	55,154	-0.02%
2021/06/15	16	183.72	13	186.23	191.50	3	53,839	0.01%
2021/06/11	8	169.06	35	170.53	174.50	-27	53,432	-0.05%
2021/06/10	12	154.75	0	153.00	159.00	12	53,228	0.02%
2021/06/09	8	161.50	3	160.50	160.00	5	53,324	0.01%
2021/06/08	3	163.51	20	160.95	165.00	-17	53,404	-0.03%
2021/06/07	17	148.65	6	154.81	153.00	11	53,464	0.02%
2021/06/04	20	157.63	6	155.33	155.50	14	53,521	0.03%
2021/06/03	18	160.89	16	161.56	161.00	2	53,592	0.00%
2021/06/02	19	162.68	23	161.04	160.00	-4	53,515	-0.01%
2021/06/01	10	153.50	11.8	155.16	159.50	-1.8	53,205	0.00%
2021/05/31	40.4	148.62	6	155.00	145.00	34.4	53,006	0.06%
2021/05/28	80.4	148.21	81	149.51	154.50	-0.6	52,533	0.00%
2021/05/27	63	138.11	63.1	138.69	140.50	-0.1	50,723	0.00%
2021/05/26	57	121.49	86.5	123.51	128.00	-29.5	47,866	-0.06%
2021/05/25	124.6	126.06	83.5	126.67	116.50	41.1	46,237	0.09%	大買/
2021/05/24	75.5	119.70	61.1	121.57	125.00	14.5	43,825	0.03%
2021/05/21	20	110.48	34.1	112.99	114.00	-14.1	42,234	-0.03%
2021/05/20	69	96.25	98.1	98.06	104.00	-29.1	41,724	-0.07%
2021/05/19	11	93.36	16	92.67	94.60	-5	39,609	-0.01%
2021/05/18	1	85.00	32.1	85.03	86.00	-31.1	39,042	-0.08%
2021/05/17	84.1	78.30	79.1	77.47	78.20	5	38,911	0.01%
2021/05/14	30	79.36	46.1	77.95	81.60	-16.1	37,764	-0.04%
2021/05/13	29.1	81.09	23.5	81.14	80.10	5.6	36,679	0.02%
2021/05/12	36	91.25	20	92.04	88.90	16	36,346	0.04%
2021/05/11	19.2	101.01	21	101.40	98.70	-1.8	36,361	0.00%
2021/05/10	59	100.05	65	99.52	101.50	-6	35,317	-0.02%
2021/05/07	26	89.56	13	90.16	92.30	13	34,558	0.04%
2021/05/06	34	92.11	29	91.66	89.90	5	34,312	0.01%
2021/05/05	99	93.40	109	93.17	92.50	-10	33,721	-0.03%	大賣/
2021/05/04	42.1	93.90	27	93.46	91.40	15.1	33,189	0.05%
2021/05/03	33	100.67	39	101.03	101.50	-6	32,428	-0.02%
2021/04/29	4	92.20	16	91.03	94.70	-12	31,563	-0.04%
2021/04/28	32	94.99	18.1	96.44	92.50	13.9	31,936	0.04%
2021/04/27	42	93.45	29	92.69	91.20	13	31,941	0.04%
2021/04/26	7	89.71	7.3	89.34	90.20	-0.3	31,963	0.00%
2021/04/23	47	83.76	45.3	82.98	82.00	1.7	32,715	0.01%
2021/04/22	65.4	92.46	45	92.18	85.80	20.4	32,945	0.06%
2021/04/21	19	86.49	32	86.76	89.60	-13	32,068	-0.04%
2021/04/20	31.2	80.61	53	80.67	81.50	-21.8	31,928	-0.07%
2021/04/19	31	79.04	10	79.48	80.60	21	32,264	0.07%
2021/04/16	26	68.75	26	70.43	73.30	0	32,430	0.00%
2021/04/15	2.9	64.55	8	66.13	66.70	-5.1	32,892	-0.02%
2021/04/14	45	63.87	41	63.86	65.30	4	34,186	0.01%
2021/04/13	15	63.57	13	64.17	64.30	2	34,459	0.01%
2021/04/12	8	63.15	1.4	62.96	64.00	6.6	35,159	0.02%
2021/04/09	11	57.24	37	57.65	58.20	-26	36,862	-0.07%
2021/04/08	10.2	58.89	51.4	58.72	58.90	-41.3	37,908	-0.11%
2021/04/07	9	58.20	25	58.38	58.70	-16	39,236	-0.04%
2021/04/06	47	56.77	25	57.03	57.40	22	42,280	0.05%
2021/04/01	33	55.95	38	56.11	55.90	-5	43,279	-0.01%
2021/03/31	40	56.12	52	56.41	55.10	-12	44,129	-0.03%
2021/03/30	35	54.38	24	54.35	54.60	11	44,067	0.02%
2021/03/29	64	54.68	85	54.98	55.40	-21	44,720	-0.05%
2021/03/26	15	50.85	31	51.67	52.90	-16	46,649	-0.03%
2021/03/25	41	50.58	19	50.21	49.90	22	47,659	0.05%
2021/03/24	38	51.63	34	51.94	52.00	4	48,732	0.01%
2021/03/23	98	53.96	24	52.29	51.70	74	48,863	0.15%
2021/03/22	28	53.54	38.4	53.91	54.50	-10.4	48,009	-0.02%
2021/03/19	14	49.41	18	49.95	49.55	-4	47,755	-0.01%
2021/03/18	10	49.84	22	49.95	49.95	-12	48,015	-0.02%
2021/03/17	8	48.93	7	49.26	49.00	1	48,441	0.00%
2021/03/16	10	48.34	18	48.47	48.65	-8	48,956	-0.02%
2021/03/15	34	48.52	37	48.58	48.70	-3	49,649	-0.01%
2021/03/12	16	47.67	29	48.01	47.40	-13	50,455	-0.03%
2021/03/11	36	47.93	218	47.47	47.25	-182	50,756	-0.36%	大賣/鉅額交易
2021/03/10	16.1	46.99	17	47.26	47.00	-1	50,926	0.00%
2021/03/09	29	46.56	48	46.58	47.50	-19	51,141	-0.04%
2021/03/08	25.5	46.32	7	46.67	45.40	18.5	51,479	0.04%
2021/03/05	11	45.95	6	45.86	45.85	5	51,890	0.01%
2021/03/04	1	46.50	6	46.58	46.05	-5	52,319	-0.01%
2021/03/03	4	47.41	2	46.80	47.30	2	52,717	0.00%
2021/03/02	19	46.89	19	48.28	45.50	0	53,775	0.00%
2021/02/26	15	46.71	14	47.80	47.95	1	54,074	0.00%
2021/02/25	1	47.30	9	47.36	47.30	-8	54,060	-0.01%
2021/02/24	3	46.07	4	46.55	46.00	-1	54,183	0.00%
2021/02/23	48	47.20	43	47.05	46.70	5	54,262	0.01%
2021/02/22	47	47.17	40	46.97	46.75	7	54,800	0.01%
2021/02/19	16	44.52	17	45.15	44.50	-1	54,951	0.00%
2021/02/18	16	45.71	13	45.63	45.25	3	55,206	0.01%
2021/02/17	60	43.56	57	43.89	43.90	3	54,788	0.01%
2021/02/05	16	42.88	12	42.76	42.20	4	54,773	0.01%
2021/02/04	13	42.38	14	43.44	43.50	-1	54,818	0.00%
2021/02/03	31	43.06	32	43.53	42.25	-1	55,361	0.00%
2021/02/02	178	44.26	193.3	44.13	43.50	-15.3	56,019	-0.03%	大買/大賣/
2021/02/01	22	41.62	22	41.90	41.35	0	55,488	0.00%
2021/01/29	18	43.89	4	42.65	42.80	14	55,267	0.03%
2021/01/28	7	44.78	17	45.34	44.75	-10	55,130	-0.02%
2021/01/27	24	45.66	18	45.16	44.55	6	54,963	0.01%
2021/01/26	23	45.56	28	45.89	45.60	-5	55,058	-0.01%
2021/01/25	32	45.87	24	45.89	45.65	8	54,998	0.01%
2021/01/22	57	45.17	75	44.96	44.80	-18	54,629	-0.03%
2021/01/21	132	44.47	127	43.09	42.70	5	54,212	0.01%	大買/大賣/
2021/01/20	3	43.10	34	42.56	42.10	-31	53,579	-0.06%
2021/01/19	40	44.57	47	44.61	43.20	-7	52,968	-0.01%
2021/01/18	109	44.16	114	43.85	45.10	-5	52,507	-0.01%	大買/大賣/
2021/01/15	66	44.79	101	45.17	43.25	-35	51,347	-0.07%	大賣/
2021/01/14	22	49.60	26	49.30	48.05	-4	50,492	-0.01%
2021/01/13	29	48.53	27	48.75	48.00	2	50,040	0.00%
2021/01/12	106	49.36	121	48.81	49.05	-15	49,715	-0.03%	大買/大賣/
2021/01/11	115	50.19	120	50.27	50.40	-5	48,278	-0.01%	大買/大賣/
2021/01/08	32	48.21	39.6	48.62	48.50	-7.6	47,488	-0.02%
2021/01/07	158.6	48.28	77	46.94	47.35	81.6	46,536	0.18%	大買/
2021/01/06	88.2	52.78	84.2	53.51	50.30	4	45,072	0.01%
2021/01/05	299	55.58	287	54.80	54.60	12	44,340	0.03%	大買/大賣/
2021/01/04	294	55.99	285	56.25	57.10	9	43,023	0.02%	大買/大賣/
2020/12/31	110	51.75	84	51.91	52.90	26	40,875	0.06%	大買/
2020/12/30	105	49.69	145	49.61	50.10	-40	39,737	-0.10%	大買/大賣/
2020/12/29	531.4	53.54	287	52.97	49.35	244.4	38,285	0.64%	大買/大賣/鉅額交易
2020/12/28	252	52.12	344.1	52.18	52.80	-92.1	35,075	-0.26%	大買/大賣/
2020/12/25	230.2	47.99	207	48.04	48.00	23.2	33,634	0.07%	大買/大賣/
2020/12/24	15	45.86	15	45.96	45.25	0	32,551	0.00%
2020/12/23	86	44.26	90	44.64	45.45	-4	32,156	-0.01%
2020/12/22	254	48.33	151	47.08	43.15	103	31,216	0.33%	大買/大賣/鉅額交易
2020/12/21	30	45.81	30	45.65	47.50	0	28,681	0.00%
2020/12/18	24.2	43.49	28.1	43.78	43.20	-3.9	27,305	-0.01%
2020/12/17	13	42.07	29	42.04	42.35	-16	25,975	-0.06%
2020/12/16	9	40.83	5	40.91	41.00	4	25,507	0.02%
2020/12/15	20	40.96	17.5	40.28	40.00	2.5	25,254	0.01%
2020/12/14	18	40.75	15	40.97	40.75	3	24,601	0.01%
2020/12/11	38.1	39.99	8	39.99	38.95	30.1	24,110	0.12%
2020/12/10	19	41.76	7	42.12	41.40	12	23,548	0.05%
2020/12/09	30	41.21	53	41.38	41.40	-23	22,943	-0.10%
2020/12/08	56	40.81	42	40.87	40.60	14	22,173	0.06%
2020/12/07	22	38.18	20	38.16	38.25	2	21,113	0.01%
2020/12/04	19	38.78	12	38.04	38.00	7	20,573	0.03%
2020/12/03	7	39.88	3	40.05	39.50	4	20,136	0.02%
2020/12/02	21	40.27	18	40.08	40.00	3	19,824	0.02%
2020/12/01	96	41.47	96	41.87	41.10	0	19,317	0.00%
2020/11/30	8	43.02	1	43.75	43.70	7	18,836	0.04%
2020/11/27	86	42.91	94	41.83	43.00	-8	18,393	-0.04%
2020/11/26	11	42.40	8	41.43	40.65	3	17,895	0.02%
2020/11/25	133	38.59	140	38.75	40.90	-7	16,799	-0.04%	大買/大賣/
2020/11/24	5	37.61	11	37.45	37.20	-6	16,009	-0.04%
2020/11/23	7	37.61	9	37.92	37.45	-2	15,818	-0.01%
2020/11/20	9	37.10	0	0.00	36.75	9	15,621	0.06%
2020/11/19	32	37.34	47	36.99	37.45	-15	15,539	-0.10%
2020/11/18	15	36.03	19	35.51	36.40	-4	14,552	-0.03%
2020/11/17	10	33.56	18.1	32.38	33.35	-8.1	13,788	-0.06%
2020/11/16	5	32.16	10	31.45	31.55	-5	13,474	-0.04%
2020/11/13	15	31.88	1	32.30	30.60	14	13,393	0.10%
2020/11/12	1	32.00	2	31.95	31.20	-1	13,198	-0.01%
2020/11/11	17	30.49	15	30.65	32.45	2	13,081	0.02%
2020/11/10	17	32.32	10	32.31	29.80	7	12,631	0.06%
2020/11/09	7	31.19	19	31.10	32.25	-12	11,564	-0.10%
2020/11/06	8	28.90	5	29.10	29.35	3	11,333	0.03%
2020/11/05	11	29.09	6	29.23	28.95	5	11,279	0.04%
2020/11/04	1	28.65	5	28.63	28.90	-4	11,238	-0.04%
2020/11/03	6	27.94	5	27.89	28.60	1	11,022	0.01%
2020/11/02	5	27.19	6	27.36	27.00	-1	10,673	-0.01%
2020/10/30	0	0.00	2	26.60	26.20	-2	10,273	-0.02%
2020/10/29	2	26.48	1.1	26.70	26.70	0.9	10,172	0.01%
2020/10/28	1	27.15	3	26.80	26.15	-2	10,059	-0.02%
2020/10/27	2	26.70	3	26.33	26.10	-1	9,870	-0.01%
2020/10/26	11	25.23	17	26.02	26.85	-6	9,717	-0.06%
2020/10/23	0	0.00	0	24.60	24.60	0	9,230	0.00%
2020/10/22	5	24.35	0	0.00	24.45	5	9,161	0.05%
2020/10/21	4	25.38	1	25.25	25.30	3	9,085	0.03%
2020/10/20	9	24.23	12.1	25.02	25.25	-3.1	8,840	-0.04%
2020/10/16	0	0.00	2	24.20	23.55	-2	8,469	-0.02%
2020/10/15	2	24.25	0	0.00	24.05	2	8,399	0.02%
2020/10/14	1	24.55	8	24.72	24.55	-7	8,292	-0.08%
2020/10/13	10	24.95	11	24.73	25.05	-1	8,112	-0.01%
2020/10/12	1	22.65	0	0.00	23.15	1	7,687	0.01%
2020/10/08	1	23.30	0	0.00	23.80	1	7,540	0.01%
2020/10/06	1	22.30	4	22.85	23.45	-3	7,094	-0.04%
2020/10/05	6	22.16	21	22.38	22.85	-15	6,852	-0.22%
2020/09/28	40	21.83	42	21.58	21.65	-2	6,365	-0.03%
2020/09/25	2	20.25	2	20.45	20.45	0	6,001	0.00%
2020/09/18	1	20.25	0	0.00	20.30	1	5,627	0.02%
2020/09/16	0	0.00	1	20.00	20.10	-1	5,575	-0.02%
2020/09/15	1	19.75	1	19.50	19.80	0	5,503	0.00%
2020/09/08	0	0.00	5	20.40	20.00	-5	5,129	-0.10%
2020/09/07	5	20.27	0	0.00	20.15	5	5,064	0.10%
2020/09/01	0	0.00	5	21.34	20.95	-5	4,595	-0.11%
2020/08/31	7	21.49	0	0.00	21.20	7	4,531	0.15%
2020/08/27	1	21.60	0	0.00	20.90	1	4,277	0.02%
2020/08/26	0	0.00	3	22.03	22.10	-3	4,161	-0.07%
2020/08/25	2	21.80	0	0.00	21.75	2	3,937	0.05%
2020/08/24	0	0.00	1	20.15	20.40	-1	3,573	-0.03%
2020/08/20	0	0.00	5	20.55	19.95	-5	3,447	-0.15%
2020/08/19	6	20.85	10	20.43	20.35	-4	3,250	-0.12%
2020/08/18	10	20.20	0	0.00	20.10	10	3,028	0.33%
2020/08/17	10	20.31	10	20.00	20.05	0	2,835	0.00%
2020/08/14	10	19.95	10	20.50	19.90	0	2,607	0.00%
2020/08/11	1	18.95	0	0.00	18.80	1	2,191	0.05%
2020/08/06	0	0.00	4	18.03	18.30	-4	2,057	-0.19%
2020/08/05	0	0.00	2	17.20	17.30	-2	2,017	-0.10%
2020/08/04	0	0.00	1	17.20	17.20	-1	2,021	-0.05%
2020/08/03	1	17.00	1	17.05	17.05	0	2,024	0.00%
2020/07/29	0	0.00	3	17.00	17.00	-3	2,021	-0.15%
2020/07/27	0	0.00	4	17.25	17.15	-4	2,045	-0.20%
2020/07/17	3	18.27	3	18.10	18.10	0	2,067	0.00%
2020/07/16	9	18.59	0	0.00	18.55	9	2,081	0.43%
2020/07/14	5	18.60	5	18.50	18.70	0	2,051	0.00%
2020/07/10	2	18.30	0	0.00	18.65	2	2,028	0.10%
2020/07/09	5	18.40	0	0.00	18.50	5	1,967	0.25%
2020/07/08	0	0.00	20	18.80	18.70	-20	1,906	-1.05%
2020/07/07	0	0.00	6	17.98	18.40	-6	1,792	-0.33%
2020/07/03	0	0.00	1	16.85	16.90	-1	1,623	-0.06%
2020/06/24	1	16.60	0	0.00	16.65	1	1,733	0.06%
2020/06/11	0	0.00	1	16.85	16.65	-1	2,176	-0.05%
2020/06/05	1	16.75	5	16.75	16.70	-4	2,252	-0.18%
2020/06/04	5	16.55	0	0.00	16.55	5	2,254	0.22%
2020/05/19	0.2	15.90	0	0.00	16.00	0.2	2,269	0.01%
2020/05/18	6	15.75	0	0.00	15.75	6	2,282	0.26%
2020/05/15	1	15.55	0	0.00	15.55	1	2,291	0.04%
2020/05/11	0	0.00	1	16.85	16.85	-1	2,245	-0.04%
2020/05/07	1	16.60	0	0.00	16.70	1	2,254	0.04%
2020/05/05	0	0.00	1	16.55	16.40	-1	2,265	-0.04%
2020/04/29	0	0.00	2	16.70	16.70	-2	2,270	-0.09%
2020/04/28	0	0.00	1	16.50	16.40	-1	2,238	-0.04%
2020/04/23	0	0.00	3	15.90	16.00	-3	2,263	-0.13%
2020/04/21	4	16.34	0	0.00	15.95	4	2,263	0.18%
2020/04/20	1	16.10	0	0.00	16.10	1	2,204	0.05%
2020/04/13	0	0.00	3	15.25	15.05	-3	2,124	-0.14%
2020/04/10	4	15.13	0	0.00	15.30	4	2,113	0.19%
2020/04/09	0	0.00	9	15.12	15.10	-9	2,110	-0.43%
2020/03/25	0	0.00	12	13.40	13.25	-12	1,844	-0.65%
2020/03/20	6	12.53	0	0.00	12.55	6	1,783	0.34%
2020/03/19	0	0.00	2	12.10	11.90	-2	1,715	-0.12%
2020/03/18	16	13.14	0	0.00	13.15	16	1,612	0.99%
2020/03/17	2	13.40	1	13.75	13.40	1	1,565	0.06%
2020/03/13	1	14.60	0	0.00	15.10	1	1,496	0.07%
2020/03/12	0	0.00	1	16.10	15.70	-1	1,441	-0.07%
2020/03/11	6	16.30	0	0.00	16.50	6	1,418	0.42%
2020/03/09	20	16.53	0	0.00	16.50	20	1,389	1.44%
2020/02/10	11	16.90	0	0.00	16.90	11	1,241	0.89%
2020/02/05	5	17.10	0	0.00	17.05	5	1,242	0.40%
2020/02/03	0	0.00	4	16.65	17.05	-4	1,212	-0.33%
2020/01/13	0	0.00	0.2	18.35	18.40	-0.2	1,219	-0.02%
2019/12/18	0	0.00	10	18.55	18.50	-10	1,364	-0.73%
2019/12/13	10	17.90	0	0.00	17.85	10	1,341	0.75%
2019/12/10	0	0.00	10	18.45	18.40	-10	1,328	-0.75%
2019/11/22	0	0.00	1	18.20	18.20	-1	1,911	-0.05%
2019/11/19	0.1	18.00	0	0.00	18.00	0.1	2,106	0.01%
2019/11/08	0	0.00	1	18.30	18.40	-1	2,598	-0.04%
2019/11/01	0.1	18.15	0	0.00	18.25	0.1	3,021	0.00%
2019/10/24	0	0.00	3	18.40	18.40	-3	3,939	-0.08%
2019/10/22	0	0.00	2	18.25	18.25	-2	4,431	-0.05%
2019/10/21	0	0.00	2	18.08	18.15	-2	4,525	-0.04%
2019/10/17	6	17.63	0	0.00	17.65	6	4,570	0.13%
2019/10/16	2	17.80	0	0.00	17.80	2	4,573	0.04%
2019/10/14	0	0.00	8	18.08	18.05	-8	4,560	-0.18%
2019/10/09	4	17.55	0	0.00	17.80	4	4,567	0.09%
2019/10/04	6	17.87	0	0.00	17.70	6	4,628	0.13%
2019/09/27	3	18.30	0	0.00	18.25	3	4,651	0.06%
2019/09/26	5	18.60	0	0.00	18.55	5	4,686	0.11%
2019/09/24	0.1	18.65	0	0.00	18.75	0.1	4,767	0.00%
2019/09/18	1	19.15	0	0.00	19.00	1	4,819	0.02%
2019/09/04	1	20.45	6	20.19	20.15	-5	4,831	-0.10%
2019/09/03	0	0.00	6	19.95	20.20	-6	4,719	-0.13%
2019/08/26	10	19.35	10	18.75	18.75	0	4,612	0.00%
2019/08/22	5	18.70	0	0.00	18.75	5	4,606	0.11%
2019/08/21	0	0.00	2	18.90	19.30	-2	4,570	-0.04%
2019/08/16	4	19.56	1	19.60	19.55	3	4,417	0.07%
2019/08/15	5	20.42	3	20.10	19.80	2	4,356	0.05%
2019/08/14	0	0.00	2	21.20	21.05	-2	4,292	-0.05%
2019/08/13	1	20.50	0	0.00	20.60	1	4,250	0.02%
2019/08/12	0	0.00	1	20.90	20.65	-1	4,215	-0.02%
2019/08/08	3	20.75	1	20.70	21.40	2	4,184	0.05%
2019/08/07	1	20.25	0	0.00	20.50	1	4,085	0.02%
2019/08/06	0	0.00	5	20.60	20.55	-5	4,031	-0.12%
2019/08/02	2	20.50	2	20.93	21.80	0	3,813	0.00%
2019/07/31	1	21.10	1	20.90	20.75	0	3,472	0.00%
2019/07/30	1	21.35	3	21.73	21.25	-2	3,382	-0.06%
2019/07/29	1	21.45	3	22.20	22.10	-2	3,295	-0.06%
2019/07/26	16	22.47	10	22.59	21.90	6	3,167	0.19%
2019/07/25	2	20.50	0	0.00	21.90	2	2,829	0.07%
2019/07/24	0	0.00	6	20.12	20.40	-6	2,501	-0.24%
2019/07/23	5	19.65	0	0.00	19.55	5	2,277	0.22%
2019/07/10	0	0.00	3	19.27	19.25	-3	1,967	-0.15%
2019/07/09	0	0.00	4	19.10	19.15	-4	1,934	-0.21%
2019/07/08	0	0.00	5	19.23	19.15	-5	1,907	-0.26%
2019/07/04	2	19.30	2	19.30	19.25	0	1,874	0.00%
2019/07/03	1	19.10	1	19.15	19.10	0	1,844	0.00%
2019/06/25	3	18.17	0	0.00	18.25	3	1,643	0.18%
2019/06/03	0	0.00	5	17.87	17.85	-5	1,208	-0.41%
2019/05/31	0	0.00	2	18.48	18.85	-2	1,114	-0.18%
2019/05/30	0	0.00	1	18.85	18.85	-1	1,052	-0.10%
2019/05/29	0	0.00	1	18.45	18.50	-1	994	-0.10%
2019/05/27	1	17.90	0	0.00	18.05	1	905	0.11%
2019/05/23	0	0.00	1	17.50	17.60	-1	823	-0.12%
2019/05/17	1	16.95	1	16.95	16.95	0	745	0.00%
2019/05/14	0	0.00	22	16.35	16.70	-22	687	-3.20%
2019/05/09	0	0.00	0.5	16.20	16.25	-0.5	666	-0.08%
2019/05/03	3	16.67	0	0.00	16.55	3	650	0.46%
2019/05/02	1	16.45	0	0.00	16.50	1	635	0.16%
2019/04/25	5	16.30	0	0.00	16.25	5	612	0.82%
2019/04/23	1	16.50	0	0.00	16.45	1	600	0.17%
2019/04/03	1	16.00	0	0.00	16.15	1	481	0.21%
2019/03/15	1	16.00	0	0.00	16.05	1	466	0.21%
2019/03/13	0	0.00	5	16.05	15.95	-5	475	-1.05%
2019/03/11	1	16.15	0	0.00	16.05	1	483	0.21%
2019/03/08	0.1	16.15	0	0.00	16.20	0.1	495	0.02%
2019/03/07	1	16.15	0	0.00	16.10	1	507	0.20%
2019/02/13	2	16.00	0	0.00	16.05	2	470	0.43%
2019/01/04	0	0.00	2	15.60	15.65	-2	645	-0.31%
2018/12/27	2	15.85	0	0.00	15.70	2	726	0.28%
2018/12/06	1	15.85	0	0.00	15.85	1	823	0.12%
2018/12/04	2	16.05	0	0.00	16.00	2	861	0.23%
2018/12/03	0	0.00	6	16.20	16.15	-6	870	-0.69%
2018/11/14	1	15.40	0	0.00	15.35	1	962	0.10%
2018/10/25	1	15.80	0	0.00	15.90	1	1,117	0.09%
2018/10/11	0	0.00	5	15.60	15.40	-5	1,146	-0.44%
2018/10/08	0	0.00	2	16.20	16.10	-2	1,180	-0.17%
2018/10/05	0	0.00	1	16.40	16.30	-1	1,202	-0.08%
2018/09/17	0	0.00	1	16.95	16.80	-1	1,322	-0.08%
2018/09/14	0	0.00	2	17.05	16.95	-2	1,334	-0.15%
2018/09/13	1	17.05	0	0.00	17.10	1	1,338	0.07%
2018/09/12	2	16.95	0	0.00	16.85	2	1,331	0.15%
2018/08/29	0	0.00	1	16.80	16.80	-1	1,351	-0.07%
2018/08/24	2	17.00	0	0.00	16.75	2	1,343	0.15%
2018/08/22	2	17.25	0	0.00	17.20	2	1,339	0.15%
2018/08/21	20	17.08	0	0.00	17.30	20	1,318	1.52%
2018/08/13	1	16.55	0	0.00	16.80	1	1,224	0.08%
2018/08/06	2	16.85	0	0.00	16.80	2	1,349	0.15%
2018/07/31	4	16.63	0	0.00	16.60	4	1,374	0.29%
2018/07/19	5	17.05	0	0.00	17.10	5	1,313	0.38%
2018/07/12	0	0.00	5	16.75	16.95	-5	1,212	-0.41%
2018/06/27	3	16.60	0	0.00	16.50	3	1,301	0.23%
2018/06/19	0	0.00	2	16.65	16.45	-2	1,357	-0.15%
2018/06/07	2	16.75	0	0.00	16.75	2	1,501	0.13%
2018/06/06	0	0.00	1	16.75	16.70	-1	1,534	-0.07%
2018/06/04	1	16.60	0	0.00	16.60	1	1,558	0.06%
2018/06/01	0	0.00	1	16.65	16.70	-1	1,563	-0.06%
2018/05/31	1	16.60	2	16.60	16.65	-1	1,562	-0.06%
2018/05/29	0	0.00	1	16.60	16.50	-1	1,577	-0.06%
2018/05/24	1	16.45	0	0.00	16.40	1	1,598	0.06%
2018/05/18	3	16.50	0	0.00	16.60	3	1,610	0.19%
2018/05/17	5	16.60	0	0.00	16.55	5	1,629	0.31%
2018/05/15	3	16.65	0	0.00	16.50	3	1,604	0.19%
2018/04/30	3	17.25	0	0.00	17.15	3	1,758	0.17%
2018/04/10	0	0.00	0.2	17.85	17.85	-0.2	1,984	-0.01%
2018/03/13	10	18.03	5	18.05	18.00	5	2,281	0.22%
2018/02/12	1	17.60	0	0.00	17.60	1	3,231	0.03%
2018/01/17	0	0.00	85	19.75	20.00	-85	3,103	-2.74%
2018/01/12	0	0.00	45	19.94	20.00	-45	3,398	-1.32%
2018/01/08	0	0.00	1	19.80	19.65	-1	3,293	-0.03%
2018/01/03	0	0.00	1	20.05	19.60	-1	3,300	-0.03%
2018/01/02	1	20.00	1	20.00	19.85	0	3,233	0.00%