萬海 (2615)-兆豐-新營券商分點個股進出

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
95.8
漲跌
▲1.0
漲幅
+1.05%
成交量
68,259張
產業
上市航運類股
2381人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

萬海 (2615)籌碼相關－兆豐-新營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新營券商分點個股進出
兆豐-新營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
2024/11/21	121.2	97.92	157.2	96.24	95.80	-36	37,298	-0.10%	大買/大賣/
2024/11/20	74.2	96.28	61.2	95.75	94.80	13	36,322	0.04%
2024/11/19	9	92.81	44	93.13	93.30	-35	35,041	-0.10%
2024/11/18	20	91.99	40.1	91.25	90.90	-20.1	34,756	-0.06%
2024/11/15	8	91.15	10	92.40	90.50	-2	34,624	-0.01%
2024/11/14	11	90.52	3	90.40	89.80	8	34,403	0.02%
2024/11/13	82.2	91.77	71	91.10	90.60	11.2	34,579	0.03%
2024/11/12	110.5	93.59	82	93.72	91.30	28.5	34,754	0.08%	大買/
2024/11/11	97	94.34	56	94.04	94.30	41	34,807	0.12%
2024/11/08	72.1	94.46	94.6	94.83	93.70	-22.5	34,755	-0.06%
2024/11/07	65.2	90.68	46	91.61	91.80	19.2	34,903	0.06%
2024/11/06	6.1	93.46	4	94.33	93.60	2.1	34,962	0.01%
2024/11/05	113	93.45	332.4	93.97	94.70	-219.4	35,337	-0.62%	大買/大賣/鉅額交易
2024/11/04	166.2	93.56	135.2	92.12	89.80	31	34,898	0.09%	大買/大賣/
2024/11/01	59.1	89.94	100.3	90.36	94.20	-41.2	33,867	-0.12%
2024/10/30	12.2	86.75	0	0.00	85.70	12.2	33,326	0.04%
2024/10/29	16.5	87.34	6	87.10	85.70	10.5	33,492	0.03%
2024/10/28	16	87.50	7.1	88.45	88.60	8.9	33,530	0.03%
2024/10/25	3	87.03	11	87.81	86.90	-8	33,429	-0.02%
2024/10/24	2.2	86.19	4.2	86.58	86.00	-2	33,446	-0.01%
2024/10/23	3	87.73	2	87.65	87.70	1	33,445	0.00%
2024/10/22	7.4	88.04	22.1	88.34	87.60	-14.7	33,552	-0.04%
2024/10/21	5.1	87.41	12.1	87.62	87.90	-7	33,427	-0.02%
2024/10/18	37.1	86.08	2.3	85.50	85.30	34.8	33,412	0.10%
2024/10/17	144.3	86.16	41.1	85.73	86.40	103.2	33,275	0.31%	大買/鉅額交易
2024/10/16	37	82.24	24	82.77	82.20	13	32,997	0.04%
2024/10/15	5	82.00	1.2	82.27	81.10	3.8	33,039	0.01%
2024/10/14	9	82.20	2	81.80	82.00	7	33,346	0.02%
2024/10/11	54.1	84.16	50	83.20	83.00	4.1	33,454	0.01%
2024/10/09	13.1	83.39	3.3	84.54	83.00	9.8	33,604	0.03%
2024/10/08	6.4	86.03	1	85.70	85.50	5.4	33,639	0.02%
2024/10/07	76.3	86.61	68	85.86	85.70	8.3	33,858	0.02%
2024/10/04	77.5	89.48	6.2	89.92	89.30	71.3	33,872	0.21%
2024/10/01	34	100.08	129	102.14	99.20	-95	33,637	-0.28%	大賣/
2024/09/30	119.1	99.15	110.3	97.85	98.00	8.8	32,958	0.03%	大買/大賣/
2024/09/27	18.1	105.76	19.3	105.82	107.50	-1.2	32,265	0.00%
2024/09/26	93.5	103.72	111.2	103.53	102.00	-17.8	31,422	-0.06%	大賣/
2024/09/25	160	94.62	246.4	94.60	99.70	-86.4	30,038	-0.29%	大買/大賣/
2024/09/24	150	88.48	229.4	88.70	90.70	-79.4	27,949	-0.28%	大買/大賣/
2024/09/23	8	82.66	36.5	82.34	82.50	-28.5	26,876	-0.11%
2024/09/20	0	0.00	3.1	81.08	81.10	-3.1	27,305	-0.01%
2024/09/18	0	0.00	21.2	80.19	80.50	-21.2	28,900	-0.07%
2024/09/16	2.2	78.06	0	0.00	78.30	2.2	30,633	0.01%
2024/09/13	0	0.00	3	79.07	79.20	-3	31,476	-0.01%
2024/09/12	0	0.00	7.2	78.68	77.70	-7.2	32,673	-0.02%
2024/09/11	13.1	76.46	16.1	76.99	76.80	-3	33,220	-0.01%
2024/09/10	0	0.00	2	74.80	74.10	-2	34,500	-0.01%
2024/09/09	15.3	75.51	4	75.45	75.20	11.3	35,508	0.03%
2024/09/05	0.3	78.60	1.3	78.99	78.80	-1	37,345	0.00%
2024/09/04	6	77.17	0	0.00	78.70	6	39,131	0.02%
2024/09/03	3.2	79.67	1	80.80	79.50	2.2	40,875	0.01%
2024/09/02	29	80.48	1	79.80	79.50	28	43,141	0.06%
2024/08/30	9	81.47	43.4	81.75	82.90	-34.4	43,791	-0.08%
2024/08/29	8.2	78.30	5	78.70	79.20	3.2	43,678	0.01%
2024/08/28	1.2	77.97	0	0.00	78.10	1.2	45,476	0.00%
2024/08/27	11.2	78.40	0	0.00	78.30	11.2	45,817	0.02%
2024/08/26	16.3	81.21	11.1	81.95	79.90	5.2	45,676	0.01%
2024/08/23	1	79.50	4	80.40	79.50	-3	45,635	-0.01%
2024/08/21	4.2	79.53	4.2	79.97	80.40	0	46,209	0.00%
2024/08/20	7	80.51	5	80.40	79.20	2	46,217	0.00%
2024/08/19	4	79.70	0	0.00	79.50	4	46,054	0.01%
2024/08/16	1	80.60	12	81.36	80.80	-11	45,967	-0.02%
2024/08/15	1	78.70	10.2	80.00	80.40	-9.2	45,678	-0.02%
2024/08/14	46.2	78.26	0	0.00	77.70	46.2	45,246	0.10%
2024/08/13	29.4	79.89	6	79.82	79.10	23.3	44,815	0.05%
2024/08/12	3.3	81.15	22.2	81.80	82.50	-18.9	44,178	-0.04%
2024/08/09	28.2	77.88	25	79.39	77.20	3.2	45,149	0.01%
2024/08/08	244.4	80.89	0	0.00	78.80	244.4	49,084	0.50%	大買/鉅額交易
2024/08/07	12	81.45	32.7	82.22	84.20	-20.7	50,537	-0.04%
2024/08/06	13.1	79.76	20.2	79.46	79.60	-7	51,107	-0.01%
2024/08/05	25.5	76.90	17	75.38	75.00	8.5	51,191	0.02%
2024/08/02	5	79.94	8.2	79.33	79.70	-3.2	51,118	-0.01%
2024/08/01	1	79.60	6.2	79.92	79.70	-5.2	50,658	-0.01%
2024/07/31	1	76.40	34.4	77.41	77.90	-33.4	50,404	-0.07%
2024/07/30	4	75.40	9	74.74	76.20	-5	50,310	-0.01%
2024/07/29	11	73.23	15.3	73.65	72.90	-4.3	50,441	-0.01%
2024/07/26	0.3	73.00	1	73.50	73.90	-0.7	50,553	0.00%
2024/07/23	26	71.67	7.1	73.15	74.20	18.9	50,717	0.04%
2024/07/22	5.2	69.33	6	69.95	71.00	-0.8	50,851	0.00%
2024/07/19	12	71.60	27	71.39	71.10	-15	50,442	-0.03%
2024/07/18	5.1	73.68	1	73.99	74.00	4.1	50,132	0.01%
2024/07/17	34.2	73.49	2	73.80	73.50	32.2	49,984	0.06%
2024/07/16	35.2	78.01	0	0.00	75.10	35.2	49,777	0.07%
2024/07/15	11	75.68	15	77.33	77.90	-4	49,553	-0.01%
2024/07/12	6	75.68	7	76.06	76.40	-1	49,136	0.00%
2024/07/11	47	77.15	41	76.86	77.30	6	48,805	0.01%
2024/07/10	22.2	76.76	3.1	77.09	76.10	19.2	48,607	0.04%
2024/07/09	13	77.84	34	76.89	77.20	-21	48,258	-0.04%
2024/07/08	17.3	76.78	10.1	78.22	78.00	7.2	47,642	0.02%
2024/07/05	16	84.51	2.1	84.04	83.70	14	46,700	0.03%
2024/07/04	15.2	87.17	3	87.20	86.40	12.2	46,213	0.03%
2024/07/03	109	88.38	105	87.91	87.60	4	45,858	0.01%	大買/大賣/
2024/07/02	11.1	85.03	14	85.86	84.80	-2.9	45,291	-0.01%
2024/07/01	37.1	88.13	67	86.21	86.00	-29.9	44,799	-0.07%
2024/06/28	1	88.90	7	89.03	88.60	-6	44,030	-0.01%
2024/06/27	2	90.30	66.1	89.04	89.20	-64.1	43,631	-0.15%
2024/06/26	79	91.54	6	89.57	89.00	73	43,091	0.17%
2024/06/25	68	90.39	60	91.10	91.70	8	42,423	0.02%
2024/06/24	138.1	91.34	70	92.68	88.80	68.1	41,532	0.16%	大買/
2024/06/21	189.4	95.70	191.2	95.61	92.30	-1.7	40,591	0.00%	大買/大賣/
2024/06/20	60	92.54	72	92.67	92.10	-12	38,643	-0.03%
2024/06/19	153.3	92.66	139.1	91.85	90.00	14.2	37,771	0.04%	大買/大賣/
2024/06/18	71	90.56	69	89.33	88.80	2	36,480	0.01%
2024/06/17	99.6	91.91	63	90.09	89.10	36.6	35,801	0.10%
2024/06/14	39	89.10	61.1	89.78	92.80	-22.1	34,396	-0.06%
2024/06/13	29.1	85.40	41	85.50	84.40	-11.9	33,344	-0.04%
2024/06/12	78.7	86.39	76	82.96	83.00	2.7	32,877	0.01%
2024/06/11	112.9	96.56	85.2	92.88	88.20	27.7	31,780	0.09%	大買/
2024/06/07	114.1	98.06	129.4	98.29	96.20	-15.3	29,937	-0.05%	大買/大賣/
2024/06/06	95.1	93.93	116.5	93.71	96.80	-21.4	27,958	-0.08%	大賣/
2024/06/05	2.2	85.52	21.2	87.47	88.00	-19	25,592	-0.07%
2024/06/04	48	80.19	45	80.52	80.00	3	24,729	0.01%
2024/06/03	150	80.04	155.4	80.18	82.00	-5.4	24,299	-0.02%	大買/大賣/
2024/05/31	32.4	83.78	7	82.19	79.70	25.4	22,456	0.11%
2024/05/30	3.4	86.61	1	86.40	87.50	2.4	22,077	0.01%
2024/05/29	9.1	86.48	14.2	85.59	85.60	-5.1	21,953	-0.02%
2024/05/28	19.1	83.90	72.6	85.16	87.00	-53.5	21,736	-0.25%
2024/05/27	41.8	78.94	19.4	77.39	82.10	22.4	21,665	0.10%
2024/05/24	37	74.68	20	73.17	74.90	17	21,326	0.08%
2024/05/23	3	71.40	6.3	71.40	71.10	-3.3	21,128	-0.02%
2024/05/22	2.6	69.08	1	70.98	71.20	1.6	21,144	0.01%
2024/05/21	0	0.00	1	69.40	68.80	-1	21,103	0.00%
2024/05/20	0.2	69.83	8	70.90	70.80	-7.8	21,096	-0.04%
2024/05/17	23	70.64	8.4	69.51	70.00	14.6	21,037	0.07%
2024/05/16	8.3	71.01	11	71.67	71.90	-2.7	20,902	-0.01%
2024/05/15	10.1	69.27	32.5	69.65	70.50	-22.4	20,605	-0.11%
2024/05/14	105.2	72.00	99.5	71.16	68.40	5.6	19,005	0.03%	大買/
2024/05/13	60.6	69.38	127.3	69.64	70.10	-66.7	13,910	-0.48%	大賣/
2024/05/10	69	61.56	70.6	62.47	63.80	-1.6	11,861	-0.01%
2024/05/09	39	53.83	54.6	56.72	58.00	-15.6	10,361	-0.15%
2024/05/08	20	51.00	91.3	52.75	52.80	-71.3	9,418	-0.76%
2024/05/07	3	50.83	0	0.00	50.80	3	8,781	0.03%
2024/05/06	0	0.00	4	50.14	49.80	-4	8,545	-0.05%
2024/05/03	1	50.50	4	49.55	49.40	-3	8,490	-0.04%
2024/05/02	6.2	52.03	0.2	51.30	49.40	6	8,400	0.07%
2024/04/30	0	0.00	2	50.20	50.70	-2	7,939	-0.03%
2024/04/29	8	49.41	87.2	49.65	49.55	-79.2	7,708	-1.03%
2024/04/26	50	46.94	12.4	48.61	48.35	37.6	7,407	0.51%
2024/04/25	3.4	45.31	0	0.00	45.50	3.4	7,008	0.05%
2024/04/24	2	45.00	11	45.04	45.45	-9	7,132	-0.13%
2024/04/23	0	0.00	8	44.54	44.95	-8	7,199	-0.11%
2024/04/22	0	0.00	1	43.85	43.85	-1	7,263	-0.01%
2024/04/19	2	43.05	15	43.51	43.25	-13	7,188	-0.18%
2024/04/18	1	42.95	1	43.00	42.90	0	7,189	0.00%
2024/04/17	11	42.83	1	42.95	42.80	10	7,256	0.14%
2024/04/16	8	43.34	1.1	43.04	42.90	6.9	7,492	0.09%
2024/04/15	0	0.00	2	45.30	45.10	-2	7,909	-0.03%
2024/04/12	10	45.10	0	0.00	45.00	10	8,164	0.12%
2024/04/11	0	0.00	4	44.91	44.80	-4	8,591	-0.05%
2024/04/10	0	0.00	17	44.80	44.50	-17	9,432	-0.18%
2024/04/09	0	0.00	21	44.91	44.95	-21	9,660	-0.22%
2024/04/08	11	44.21	22.6	43.30	44.10	-11.6	10,167	-0.11%
2024/04/03	51	43.80	2	43.80	43.65	49	10,191	0.48%
2024/04/02	0.1	44.15	0	0.00	44.05	0.1	10,328	0.00%
2024/04/01	20	44.25	9	44.20	44.55	11	10,619	0.10%
2024/03/28	1.1	44.10	0	0.00	44.00	1.1	11,852	0.01%
2024/03/27	1	44.65	0	0.00	44.45	1	13,593	0.01%
2024/03/25	1	45.65	1	45.50	45.40	0	15,353	0.00%
2024/03/21	22	45.40	0	0.00	45.10	22	16,959	0.13%
2024/03/20	1	45.50	10	45.30	45.00	-9	17,230	-0.05%
2024/03/18	3	45.63	0	0.00	45.65	3	17,526	0.02%
2024/03/15	4.5	45.20	6	43.80	46.45	-1.5	17,778	-0.01%
2024/03/14	100.1	47.80	105	47.18	47.10	-4.9	17,606	-0.03%	大賣/
2024/03/13	60	49.34	45.9	49.09	49.00	14.1	17,484	0.08%
2024/03/11	0	0.00	2	49.43	49.30	-2	17,544	-0.01%
2024/03/08	1	48.45	8	48.93	48.65	-7	17,905	-0.04%
2024/03/07	113	48.45	7	48.42	48.10	106	18,241	0.58%	大買/鉅額交易
2024/03/06	1	48.40	0	0.00	48.40	1	18,390	0.01%
2024/03/05	2	50.30	3	50.20	49.35	-1	18,379	-0.01%
2024/03/04	5	49.21	1	49.15	49.65	4	18,350	0.02%
2024/03/01	3.3	49.50	0	0.00	49.90	3.3	18,376	0.02%
2024/02/29	6	50.18	1.1	50.31	50.40	4.9	18,247	0.03%
2024/02/27	0.1	48.50	11.5	48.30	48.10	-11.4	17,884	-0.06%
2024/02/22	0	0.00	16.3	49.99	50.00	-16.3	17,821	-0.09%
2024/02/21	3	49.68	7	49.55	49.00	-4	17,723	-0.02%
2024/02/20	10	48.40	1.5	48.72	48.65	8.5	17,675	0.05%
2024/02/19	2	47.30	0	0.00	47.90	2	17,664	0.01%
2024/02/16	1	47.20	0	0.00	47.30	1	17,819	0.01%
2024/02/15	4.1	46.97	0	0.00	47.20	4.1	17,961	0.02%
2024/02/02	1.2	48.43	0	0.00	48.20	1.2	17,983	0.01%
2024/02/01	0.1	49.80	0	0.00	49.65	0.1	17,868	0.00%
2024/01/31	0.1	49.10	2.1	49.21	48.90	-2	17,839	-0.01%
2024/01/30	8	49.58	0	0.00	49.45	8	17,848	0.04%
2024/01/25	1	50.20	0	0.00	49.75	1	17,876	0.01%
2024/01/23	1.1	50.70	1	50.70	50.20	0.1	17,846	0.00%
2024/01/22	0	0.00	2	50.60	50.70	-2	17,889	-0.01%
2024/01/19	1	51.00	7	51.36	51.20	-6	17,791	-0.03%
2024/01/18	5	52.40	1	52.40	52.50	4	17,695	0.02%
2024/01/17	1	51.00	0	0.00	51.00	1	17,539	0.01%
2024/01/16	0	0.00	6	51.40	52.00	-6	17,383	-0.03%
2024/01/12	1	52.30	9	52.53	52.50	-8	17,179	-0.05%
2024/01/11	6.1	50.60	0	0.00	50.90	6.1	17,038	0.04%
2024/01/10	2.2	50.38	2	50.45	50.70	0.2	16,960	0.00%
2024/01/09	3.2	52.97	14.6	52.86	52.40	-11.4	16,693	-0.07%
2024/01/08	3	56.43	7	56.74	56.20	-4	16,210	-0.02%
2024/01/05	2	56.95	1	57.70	57.90	1	15,999	0.01%
2024/01/04	46	56.87	43	57.53	57.00	3	15,558	0.02%
2024/01/03	12	55.00	8	55.36	55.00	4	14,793	0.03%
2024/01/02	20.1	56.92	15	55.63	54.70	5.1	14,512	0.04%
2023/12/29	1	54.80	0	0.00	55.00	1	13,941	0.01%
2023/12/28	9.1	56.00	4	55.73	55.20	5.1	13,906	0.04%
2023/12/27	1	56.70	56	57.45	56.60	-55	13,795	-0.40%
2023/12/26	2.2	55.27	0	0.00	56.00	2.2	13,532	0.02%
2023/12/25	56.2	56.20	78.4	57.34	54.50	-22.2	13,140	-0.17%
2023/12/22	109.2	60.09	100.3	59.92	60.10	8.9	12,342	0.07%	大買/
2023/12/21	109.3	56.53	34.5	57.90	59.60	74.8	10,570	0.71%	大買/
2023/12/20	29	52.90	30.2	54.02	54.50	-1.2	9,261	-0.01%
2023/12/19	58	53.24	59	52.42	52.30	-1	8,798	-0.01%
2023/12/18	70	53.04	78	53.20	52.90	-8	8,116	-0.10%
2023/12/15	3	50.10	4	50.23	50.60	-1	7,335	-0.01%
2023/12/14	8	48.98	11	49.95	49.05	-3	7,080	-0.04%
2023/12/13	5	49.92	1.2	50.70	50.10	3.8	6,925	0.05%
2023/12/11	2.1	52.83	2	53.25	52.40	0.1	7,192	0.00%
2023/12/08	0	0.00	5	50.46	51.10	-5	6,988	-0.07%
2023/12/07	1.1	50.32	0	0.00	50.10	1.1	6,981	0.02%
2023/12/06	2	51.20	13	51.22	51.30	-11	6,957	-0.16%
2023/12/05	21	51.86	10	51.40	52.00	11	6,865	0.16%
2023/12/04	45	51.51	38	51.49	52.50	7	6,511	0.11%
2023/12/01	7	48.59	5	48.50	48.65	2	6,098	0.03%
2023/11/29	1	46.55	10	46.60	46.55	-9	6,006	-0.15%
2023/11/28	1	47.00	0	0.00	47.00	1	6,013	0.02%
2023/11/27	0	0.00	11	46.10	46.00	-11	5,993	-0.18%
2023/11/24	10	45.50	1	45.60	45.50	9	5,985	0.15%
2023/11/22	3	46.22	0	0.00	45.65	3	6,052	0.05%
2023/11/21	0	0.00	0.2	46.80	46.55	-0.2	6,010	0.00%
2023/11/20	0	0.00	6	47.05	46.95	-6	6,094	-0.10%
2023/11/17	2	47.40	0	0.00	47.25	2	6,174	0.03%
2023/11/15	0	0.00	1	47.85	47.85	-1	6,230	-0.02%
2023/11/10	1	45.05	20	45.34	45.00	-19	6,230	-0.30%
2023/11/09	0.2	46.45	1	46.35	46.35	-0.8	6,191	-0.01%
2023/11/07	4.1	46.45	0	0.00	46.25	4.1	6,245	0.06%
2023/11/06	4	46.65	0	0.00	47.45	4	6,240	0.06%
2023/11/01	12	46.69	0	0.00	46.40	12	6,246	0.19%
2023/10/31	2.1	47.09	2	46.10	46.20	0.1	6,272	0.00%
2023/10/27	0	0.00	30	45.45	45.50	-30	6,150	-0.49%
2023/10/23	0	0.00	0.1	44.95	44.50	-0.1	6,394	0.00%
2023/10/20	0	0.00	1	45.10	44.90	-1	6,415	-0.02%
2023/10/19	0	0.00	1	45.25	45.60	-1	6,456	-0.02%
2023/10/16	0	0.00	1	44.90	45.00	-1	6,549	-0.02%
2023/10/13	35.5	44.64	0	0.00	44.25	35.5	6,610	0.54%
2023/10/12	1	45.25	0	0.00	45.65	1	6,579	0.02%
2023/10/03	5	46.45	0	0.00	46.00	5	7,134	0.07%
2023/10/02	2	48.20	0	0.00	47.35	2	7,230	0.03%
2023/09/28	0	0.00	1	49.00	48.30	-1	7,291	-0.01%
2023/09/27	0.1	48.70	2	49.30	48.40	-1.9	7,636	-0.02%
2023/09/21	2	50.75	1	51.40	49.80	1	9,532	0.01%
2023/09/20	18	51.28	19	51.92	51.30	-1	9,490	-0.01%
2023/09/19	1	51.00	3	50.37	50.50	-2	9,382	-0.02%
2023/09/18	1	50.10	1	50.80	50.90	0	9,376	0.00%
2023/09/15	6	50.58	27.1	51.14	50.60	-21.1	9,386	-0.23%
2023/09/14	3	48.23	3	48.60	48.85	0	8,722	0.00%
2023/09/13	5	46.40	0	0.00	46.65	5	8,628	0.06%
2023/09/12	5	46.30	0	0.00	46.80	5	8,725	0.06%
2023/09/08	0	0.00	4	46.54	46.30	-4	8,781	-0.05%
2023/09/06	7	46.33	22.4	46.25	46.30	-15.4	8,880	-0.17%
2023/09/05	17	47.01	6	47.04	47.30	11	8,935	0.12%
2023/09/04	0	0.00	12	46.33	46.50	-12	9,162	-0.13%
2023/09/01	3	45.10	0	0.00	44.90	3	9,167	0.03%
2023/08/31	6	45.30	0	0.00	45.30	6	9,261	0.06%
2023/08/30	3	45.85	8	45.81	45.85	-5	9,242	-0.05%
2023/08/29	15	45.55	0	0.00	45.35	15	9,324	0.16%
2023/08/25	5	46.25	2	46.03	45.90	3	9,499	0.03%
2023/08/24	2	46.33	0	0.00	46.00	2	9,566	0.02%
2023/08/23	1	47.70	4	48.55	47.55	-3	9,478	-0.03%
2023/08/18	2.2	51.25	2	50.90	50.50	0.2	9,404	0.00%
2023/08/17	0	0.00	1	47.00	47.90	-1	9,202	-0.01%
2023/08/16	9	47.69	0	0.00	47.60	9	9,232	0.10%
2023/08/11	0	0.00	3	50.00	50.60	-3	9,367	-0.03%
2023/08/10	0.2	49.80	0	0.00	50.10	0.2	9,379	0.00%
2023/08/09	0.4	50.10	5	49.90	50.10	-4.6	9,428	-0.05%
2023/08/08	1	50.10	0.2	50.20	50.10	0.8	9,472	0.01%
2023/08/07	1	50.40	0	0.00	50.50	1	9,594	0.01%
2023/08/04	0	0.00	32	51.32	51.60	-32	9,661	-0.33%
2023/08/02	0.1	50.70	0	0.00	51.10	0.1	9,689	0.00%
2023/08/01	12	51.10	0	0.00	51.10	12	9,706	0.12%
2023/07/31	32	50.49	0	0.00	50.40	32	9,784	0.33%
2023/07/28	0.6	51.54	2	51.55	51.80	-1.4	9,824	-0.01%
2023/07/27	7	50.40	0	0.00	50.40	7	9,917	0.07%
2023/07/25	0	0.00	3	49.18	49.20	-3	9,972	-0.03%
2023/07/24	2.1	49.26	0	0.00	49.30	2.1	10,070	0.02%
2023/07/21	0	0.00	5	50.98	50.90	-5	10,120	-0.05%
2023/07/20	1	51.50	1	51.70	51.90	0	10,171	0.00%
2023/07/19	1	50.50	2	50.80	50.90	-1	10,214	-0.01%
2023/07/18	4	50.93	1	50.80	50.40	3	10,362	0.03%
2023/07/17	2	51.00	1	51.10	51.00	1	10,322	0.01%
2023/07/14	1.3	50.29	1	50.90	50.40	0.3	10,323	0.00%
2023/07/13	10.2	50.25	7	50.07	49.30	3.2	10,335	0.03%
2023/07/12	1.1	52.33	0	0.00	51.60	1.1	10,261	0.01%
2023/07/11	1	53.70	1	53.60	53.60	0	10,245	0.00%
2023/07/10	12	54.76	0	0.00	53.60	12	10,259	0.12%
2023/07/07	1	56.40	1	56.80	56.70	0	10,090	0.00%
2023/07/06	0	0.00	2	57.65	57.60	-2	9,972	-0.02%
2023/07/05	4.3	56.82	6	57.90	57.70	-1.7	9,939	-0.02%
2023/07/04	40	59.56	34.6	59.47	57.30	5.5	9,675	0.06%
2023/07/03	4	58.00	31.4	58.41	58.90	-27.4	8,716	-0.31%
2023/06/30	8.8	59.16	5	58.62	59.00	3.8	8,216	0.05%
2023/06/29	11	57.60	0	0.00	57.30	11	7,941	0.14%
2023/06/28	1	58.20	0	0.00	58.40	1	7,880	0.01%
2023/06/26	5	59.24	0	0.00	58.80	5	7,871	0.06%
2023/06/21	0.6	60.16	2	60.10	60.20	-1.4	7,865	-0.02%
2023/06/20	2	61.10	0	0.00	61.00	2	7,836	0.03%
2023/06/19	23	62.53	101	61.10	61.10	-78	7,892	-0.99%	大賣/
2023/06/16	3	62.43	8	62.65	62.60	-5	7,918	-0.06%
2023/06/15	1	62.10	2	62.10	61.70	-1	7,940	-0.01%
2023/06/14	3	62.30	3	62.23	62.20	0	8,067	0.00%
2023/06/13	0	0.00	4	61.90	61.80	-4	8,375	-0.05%
2023/06/12	1	60.91	9.1	61.32	62.10	-8.1	8,862	-0.09%
2023/06/09	0	0.00	9	61.19	61.80	-9	9,553	-0.09%
2023/06/08	16	60.81	43	61.86	61.50	-27	9,687	-0.28%
2023/06/07	11	59.65	14	59.74	59.80	-3	9,917	-0.03%
2023/06/06	9	59.03	4	59.50	59.50	5	9,925	0.05%
2023/06/05	7	58.27	0	0.00	58.00	7	9,958	0.07%
2023/06/02	3	57.87	8	58.09	58.10	-5	10,005	-0.05%
2023/06/01	8	57.16	0.1	57.20	57.10	7.9	10,059	0.08%
2023/05/31	2	58.75	0	0.00	58.00	2	10,104	0.02%
2023/05/30	7	59.00	5	59.20	58.70	2	10,281	0.02%
2023/05/29	14	60.05	0	0.00	60.00	14	10,361	0.14%
2023/05/26	4	59.05	0	0.00	58.90	4	10,595	0.04%
2023/05/24	8	60.50	5	60.10	60.10	3	11,227	0.03%
2023/05/23	11	60.13	0	0.00	60.10	11	11,458	0.10%
2023/05/22	0	0.00	8	60.09	60.20	-8	11,482	-0.07%
2023/05/17	6	59.72	2	60.00	60.20	4	11,390	0.04%
2023/05/12	20	58.99	11	59.18	59.20	9	11,434	0.08%
2023/05/11	4	59.58	0	0.00	59.10	4	11,447	0.03%
2023/05/10	1	61.10	5	61.38	61.60	-4	11,368	-0.04%
2023/05/08	61	59.40	0	0.00	59.40	61	11,536	0.53%
2023/05/05	46	59.44	2	59.70	59.50	44	11,898	0.37%
2023/05/04	5	60.50	0	0.00	60.10	5	11,984	0.04%
2023/05/03	11	60.94	1	61.40	60.50	10	12,004	0.08%
2023/05/02	5	63.28	0	0.00	63.20	5	11,970	0.04%
2023/04/28	0	0.00	9	65.34	65.00	-9	12,084	-0.07%
2023/04/27	1	63.70	100.3	63.70	63.70	-99.3	12,176	-0.82%
2023/04/26	0	0.00	3	62.80	63.70	-3	12,253	-0.02%
2023/04/25	6.6	64.14	1	64.40	64.20	5.6	12,258	0.05%
2023/04/24	3.3	65.03	0	0.00	65.50	3.3	12,374	0.03%
2023/04/21	8.1	65.53	4	65.00	65.00	4.1	12,497	0.03%
2023/04/20	101	68.00	1	68.00	67.70	100	12,473	0.80%	大買/
2023/04/19	2	68.50	3	68.33	68.00	-1	12,630	-0.01%
2023/04/18	1	70.50	3	69.10	69.00	-2	12,772	-0.02%
2023/04/17	5	70.60	6	70.82	70.50	-1	12,889	-0.01%
2023/04/14	0	0.00	3	69.77	69.90	-3	13,041	-0.02%
2023/04/13	1	68.50	1	68.50	68.50	0	13,235	0.00%
2023/04/12	1	68.90	30	68.80	68.80	-29	13,442	-0.22%
2023/04/11	2	68.80	11	68.68	68.60	-9	13,740	-0.07%
2023/04/07	31	69.71	1	69.50	69.40	30	14,505	0.21%
2023/04/06	1.4	68.29	0	0.00	67.80	1.4	14,953	0.01%
2023/03/31	0.5	69.00	0	0.00	68.50	0.5	15,727	0.00%
2023/03/30	2	68.90	0	0.00	68.50	2	17,126	0.01%
2023/03/29	1	70.00	1.3	68.98	68.80	-0.3	17,649	0.00%
2023/03/28	1	69.30	0	0.00	69.30	1	18,203	0.01%
2023/03/27	4	70.00	2	70.10	69.70	2	18,992	0.01%
2023/03/24	1	70.10	3	69.80	70.50	-2	19,983	-0.01%
2023/03/23	2	69.60	1	69.80	69.90	1	20,125	0.00%
2023/03/22	0	0.00	3	70.30	70.40	-3	20,171	-0.01%
2023/03/21	2.3	69.23	0	0.00	69.00	2.3	20,226	0.01%
2023/03/20	1	69.60	4	69.70	69.60	-3	20,233	-0.01%
2023/03/17	0.7	69.00	4	69.15	69.00	-3.3	20,203	-0.02%
2023/03/16	7	68.04	4	67.95	68.20	3	20,128	0.01%
2023/03/15	16	71.94	7.6	71.63	71.00	8.4	19,886	0.04%
2023/03/14	30	73.19	12.9	73.09	72.50	17.1	19,571	0.09%
2023/03/13	5	79.48	8	80.45	80.50	-3	18,898	-0.02%
2023/03/10	21	80.76	16	80.39	79.10	5	18,755	0.03%
2023/03/09	2	79.80	1	80.60	80.10	1	18,527	0.01%
2023/03/08	9	79.44	204	79.00	79.00	-195	18,647	-1.05%	大賣/鉅額交易
2023/03/07	0	0.00	1	81.10	80.70	-1	18,699	-0.01%
2023/03/06	1	80.80	0	0.00	80.60	1	18,803	0.01%
2023/03/03	2	79.90	29	80.77	81.10	-27	19,016	-0.14%
2023/03/02	1.4	80.60	3.2	80.65	80.70	-1.8	19,149	-0.01%
2023/03/01	2	78.70	2	78.00	78.60	0	18,998	0.00%
2023/02/24	6	79.50	0.8	79.50	79.60	5.3	18,961	0.03%
2023/02/23	28	79.21	16	79.13	79.20	12	18,829	0.06%
2023/02/22	3.6	77.57	13	78.33	76.70	-9.5	18,592	-0.05%
2023/02/21	2	77.05	10	77.16	77.50	-8	18,344	-0.04%
2023/02/20	10	73.90	5	73.90	74.00	5	18,296	0.03%
2023/02/17	5	72.74	5	72.80	73.30	0	18,522	0.00%
2023/02/16	0	0.00	1	73.90	73.70	-1	18,664	-0.01%
2023/02/15	4	73.65	1	74.20	73.70	3	19,073	0.02%
2023/02/14	1	75.00	2	74.90	74.80	-1	19,329	-0.01%
2023/02/13	5	73.52	2	73.70	73.80	3	19,474	0.02%
2023/02/10	2	75.90	18	75.64	75.50	-16	19,706	-0.08%
2023/02/09	3	77.63	2	76.90	76.90	1	20,025	0.00%
2023/02/08	223	77.99	2	78.00	77.90	221	20,279	1.09%	大買/鉅額交易
2023/02/07	9	77.34	1	77.60	77.60	8	20,350	0.04%
2023/02/06	9	76.57	0	0.00	76.10	9	20,482	0.04%
2023/02/03	6	80.82	5	80.30	79.50	1	20,459	0.00%
2023/02/02	1.1	77.76	2	78.05	78.60	-0.9	20,220	0.00%
2023/02/01	1	76.70	5	76.70	76.70	-4	20,217	-0.02%
2023/01/31	1	76.00	2	75.80	75.90	-1	20,313	0.00%
2023/01/30	0	0.00	1.2	74.12	75.60	-1.2	20,414	-0.01%
2023/01/17	4	74.35	1	73.90	73.60	3	20,433	0.01%
2023/01/16	0	0.00	1	72.80	73.70	-1	20,475	0.00%
2023/01/12	1	74.10	19	74.17	74.10	-18	20,536	-0.09%
2023/01/11	3.3	76.53	0	0.00	76.10	3.3	20,473	0.02%
2023/01/10	3	77.73	0	0.00	76.50	3	20,444	0.01%
2023/01/09	13	77.22	13	77.65	77.50	0	20,639	0.00%
2023/01/06	13.3	77.11	16	76.39	77.80	-2.7	20,709	-0.01%
2023/01/05	1	77.10	2	77.50	77.10	-1	20,762	0.00%
2023/01/04	6.3	77.86	18	78.28	77.10	-11.8	20,903	-0.06%
2023/01/03	4	80.38	0	0.00	79.20	4	20,825	0.02%
2022/12/30	30.3	80.67	25	80.24	80.10	5.3	20,753	0.03%
2022/12/29	24	79.27	14	79.45	79.20	10	20,637	0.05%
2022/12/28	13	79.22	17	81.90	79.00	-4	20,583	-0.02%
2022/12/27	4	82.38	13	82.38	82.10	-9	20,463	-0.04%
2022/12/26	12	84.33	4	83.50	82.40	8	20,553	0.04%
2022/12/23	60.7	85.39	41.7	85.62	86.20	18.9	20,344	0.09%
2022/12/22	45.9	83.96	65	85.93	87.20	-19.1	19,732	-0.10%
2022/12/21	18	78.97	16.1	79.18	79.80	1.9	18,579	0.01%
2022/12/20	15	77.22	4	77.75	76.70	11	18,285	0.06%
2022/12/19	44	78.74	17	77.34	76.20	27	18,086	0.15%
2022/12/16	9	77.11	25.1	76.76	78.80	-16.1	17,509	-0.09%
2022/12/15	2	71.95	4	72.15	72.50	-2	16,827	-0.01%
2022/12/14	2	69.90	0	0.00	70.70	2	17,223	0.01%
2022/12/13	2	70.60	18.2	70.14	70.30	-16.2	17,331	-0.09%
2022/12/12	39	70.06	20	69.20	69.30	19	17,584	0.11%
2022/12/09	0	0.00	1	69.80	70.10	-1	17,814	-0.01%
2022/12/08	0.1	69.00	1	68.70	68.60	-0.9	18,088	0.00%
2022/12/07	1.1	69.72	0	0.00	69.10	1.1	18,250	0.01%
2022/12/06	6	71.07	3	70.93	70.60	3	18,254	0.02%
2022/12/05	5	75.20	1	74.90	74.30	4	18,390	0.02%
2022/12/02	5	74.94	0	0.00	74.50	5	18,584	0.03%
2022/12/01	2	76.05	3	76.93	75.30	-1	18,774	-0.01%
2022/11/30	6	75.58	8	75.96	76.10	-2	18,698	-0.01%
2022/11/29	3.2	73.94	5	74.20	74.70	-1.8	18,769	-0.01%
2022/11/28	43	73.75	42	72.98	72.90	1	18,998	0.01%
2022/11/25	48.3	75.91	46	75.41	74.90	2.3	18,973	0.01%
2022/11/24	5	74.50	4	72.65	75.40	1	19,000	0.01%
2022/11/23	1	70.80	3	70.57	71.10	-2	18,785	-0.01%
2022/11/22	1	69.30	63	69.72	69.10	-62	18,934	-0.33%
2022/11/21	35	70.70	5	69.80	69.50	30	18,878	0.16%
2022/11/18	3.3	72.81	31	71.90	71.80	-27.7	18,843	-0.15%
2022/11/17	62	74.79	1	75.10	74.20	61	18,944	0.32%
2022/11/16	7	74.50	5	74.88	75.30	2	18,910	0.01%
2022/11/15	1	74.70	2	73.65	74.60	-1	18,998	-0.01%
2022/11/14	3.2	74.19	6	74.83	74.10	-2.8	18,805	-0.01%
2022/11/11	31	75.53	20	75.08	73.50	11	18,698	0.06%
2022/11/10	19	73.16	20	73.60	74.40	-1	18,395	-0.01%
2022/11/09	2	71.90	1	71.90	72.00	1	18,244	0.01%
2022/11/08	11	71.58	9.8	71.23	70.40	1.2	18,282	0.01%
2022/11/07	1	67.90	4	69.15	70.00	-3	18,009	-0.02%
2022/11/04	6	66.38	4	66.25	66.60	2	17,759	0.01%
2022/11/03	10	64.90	68	65.91	65.80	-58	17,605	-0.33%
2022/11/02	39	67.45	29	66.85	66.50	10	17,748	0.06%
2022/11/01	41	66.45	20	67.40	66.00	21	17,590	0.12%
2022/10/31	22	67.33	8	68.35	67.70	14	17,596	0.08%
2022/10/28	15	68.73	11	69.65	68.50	4	17,585	0.02%
2022/10/27	6	68.57	6	70.37	70.50	0	17,529	0.00%
2022/10/26	41	67.22	31	67.23	69.20	10	17,483	0.06%
2022/10/25	10	69.20	22	68.65	67.70	-12	17,395	-0.07%
2022/10/21	12	66.60	0	0.00	66.50	12	17,570	0.07%
2022/10/20	2	63.80	1	64.70	66.90	1	17,578	0.01%
2022/10/19	4	68.25	23	68.11	67.90	-19	17,706	-0.11%
2022/10/18	1	66.70	18	66.93	67.00	-17	17,674	-0.10%
2022/10/17	30	64.22	41	64.18	64.90	-11	17,705	-0.06%
2022/10/14	31	68.80	62	69.28	68.80	-31	17,512	-0.18%
2022/10/13	14	66.29	3	68.70	65.40	11	17,873	0.06%
2022/10/12	68	69.83	29	68.90	68.30	39	18,252	0.21%
2022/10/11	10	72.20	12	72.63	72.20	-2	18,103	-0.01%
2022/10/07	36	73.98	50	73.51	73.20	-14	17,998	-0.08%
2022/10/06	0	0.00	26	73.30	73.60	-26	18,048	-0.14%
2022/10/05	43	73.05	41	73.65	72.90	2	18,103	0.01%
2022/10/04	60	71.19	61.5	71.30	71.60	-1.5	18,225	-0.01%
2022/10/03	36	70.63	41	70.62	70.30	-5	18,110	-0.03%
2022/09/30	36	65.83	50.7	65.17	66.80	-14.7	17,994	-0.08%
2022/09/29	26.6	67.36	27	67.02	66.50	-0.4	17,966	0.00%
2022/09/28	12	68.33	1	66.50	65.70	11	17,990	0.06%
2022/09/27	24	70.10	31.2	70.97	71.00	-7.2	18,355	-0.04%
2022/09/26	6	71.28	3	72.50	69.40	3	18,480	0.02%
2022/09/23	10	76.06	1	76.80	74.90	9	18,620	0.05%
2022/09/22	49	75.59	36	75.24	74.70	13	18,861	0.07%
2022/09/21	23.4	76.52	24.9	75.26	78.30	-1.5	19,104	-0.01%
2022/09/20	6	75.50	3	75.10	75.10	3	19,163	0.02%
2022/09/19	23	75.94	2	74.90	74.10	21	19,630	0.11%
2022/09/16	7	79.10	9	79.84	80.70	-2	19,925	-0.01%
2022/09/15	17.2	81.13	16.1	80.78	80.70	1.1	20,286	0.01%
2022/09/14	16	76.85	14	78.08	79.10	2	20,546	0.01%
2022/09/13	10	78.00	23.3	77.73	77.70	-13.3	20,614	-0.06%
2022/09/12	7.3	77.23	7	77.33	76.90	0.3	20,925	0.00%
2022/09/08	7	73.87	19	73.42	74.10	-12	20,836	-0.06%
2022/09/07	3	74.50	6	74.68	74.50	-3	20,908	-0.01%
2022/09/06	28	77.32	3	77.27	76.80	25	20,750	0.12%
2022/09/05	21.1	78.06	5	77.68	76.20	16.1	20,692	0.08%
2022/09/02	9.1	79.70	7	79.89	78.00	2.1	20,581	0.01%
2022/09/01	2.9	84.19	0	0.00	83.70	2.9	20,346	0.01%
2022/08/31	17.9	85.37	8.2	85.50	86.80	9.7	20,415	0.05%
2022/08/30	0.3	86.30	1	86.20	86.10	-0.7	20,129	0.00%
2022/08/29	9.4	86.61	4	88.00	86.30	5.4	20,111	0.03%
2022/08/26	11	93.37	0	0.00	93.10	11	20,046	0.05%
2022/08/25	2	92.80	1	92.60	92.80	1	20,010	0.00%
2022/08/24	4.2	92.42	3	91.87	91.30	1.2	20,068	0.01%
2022/08/23	1	95.00	1	94.80	94.60	0	20,090	0.00%
2022/08/22	6	96.00	5.5	95.36	95.10	0.5	20,154	0.00%
2022/08/19	9.1	101.44	0.8	101.50	100.50	8.3	20,021	0.04%
2022/08/17	42	101.05	41	101.48	101.50	1	20,697	0.00%
2022/08/16	44	100.88	40	99.90	99.90	4	21,251	0.02%
2022/08/15	41.3	101.08	41	101.50	101.50	0.3	21,871	0.00%
2022/08/12	4	104.00	7	103.86	104.50	-3	21,770	-0.01%
2022/08/11	5	103.20	10	103.10	103.00	-5	21,901	-0.02%
2022/08/10	1.1	104.50	0	0.00	103.00	1.1	21,885	0.01%
2022/08/09	29	105.34	2	106.25	105.00	27	21,937	0.12%
2022/08/08	5	106.80	9	106.28	107.50	-4	21,826	-0.02%
2022/08/05	3.1	107.02	13	106.85	107.50	-9.9	21,846	-0.05%
2022/08/04	4	103.25	4	103.25	104.00	0	21,921	0.00%
2022/08/03	5	104.20	35	104.54	104.50	-30	21,955	-0.14%
2022/08/02	6	104.08	4	104.63	105.00	2	22,088	0.01%
2022/08/01	33	106.88	13	106.27	107.50	20	22,109	0.09%
2022/07/29	3	107.67	14	106.57	107.00	-11	22,202	-0.05%
2022/07/28	4	102.75	3	102.00	102.00	1	22,118	0.00%
2022/07/27	5	103.50	8	104.00	104.50	-3	22,091	-0.01%
2022/07/26	16	100.53	12	101.96	100.50	4	22,099	0.02%
2022/07/25	3.1	104.35	6.4	104.92	104.00	-3.3	21,952	-0.02%
2022/07/22	2	106.75	7	106.64	106.50	-5	21,993	-0.02%
2022/07/21	9.2	105.40	2	106.50	105.50	7.2	22,013	0.03%
2022/07/20	27	106.83	1.5	106.02	103.50	25.5	21,989	0.12%
2022/07/19	8	127.06	14.3	127.81	131.00	-6.3	21,598	-0.03%
2022/07/18	6.4	118.96	20	120.03	121.00	-13.6	21,147	-0.06%
2022/07/15	10	117.50	2.2	119.41	117.00	7.8	21,144	0.04%
2022/07/14	0	0.00	1	118.00	118.50	-1	21,219	0.00%
2022/07/13	4	115.00	9	116.33	113.50	-5	21,063	-0.02%
2022/07/12	65	114.62	40	111.36	112.00	25	20,966	0.12%
2022/07/11	35	119.61	36	120.03	120.50	-1	20,719	0.00%
2022/07/08	4.2	119.98	21	120.52	120.50	-16.8	20,675	-0.08%
2022/07/07	1	113.00	201	113.50	116.50	-200	20,505	-0.98%	大賣/鉅額交易
2022/07/06	56	115.07	57.4	114.76	113.50	-1.4	20,500	-0.01%
2022/07/05	63	115.16	43	112.67	116.00	20	20,405	0.10%
2022/07/04	41	113.35	76.1	113.90	115.50	-35.1	19,948	-0.18%
2022/07/01	25	114.64	18	112.11	111.00	7	19,836	0.04%
2022/06/30	23	117.04	33	119.00	119.00	-10	19,480	-0.05%
2022/06/29	153.1	122.51	137	121.31	120.00	16.1	19,155	0.08%	大買/大賣/
2022/06/28	17.2	125.73	38	125.89	128.00	-20.8	18,787	-0.11%
2022/06/27	39	123.32	41.3	124.42	128.00	-2.3	18,412	-0.01%
2022/06/24	12	113.71	14	117.79	116.50	-2	17,937	-0.01%
2022/06/23	123	113.63	125	112.06	110.50	-2	17,617	-0.01%	大買/大賣/
2022/06/22	8	117.31	15	120.67	120.00	-7	17,276	-0.04%
2022/06/21	3	124.50	1	122.50	123.50	2	16,758	0.01%
2022/06/20	107	122.72	7	121.57	119.50	100	16,534	0.60%	大買/
2022/06/17	12.2	132.12	6	131.33	131.00	6.2	16,156	0.04%
2022/06/16	8.3	134.70	3.3	132.80	131.00	5	15,984	0.03%
2022/06/15	3	141.67	1	140.50	140.50	2	16,030	0.01%
2022/06/14	4.1	141.89	3	141.83	143.00	1.1	16,380	0.01%
2022/06/13	5	144.00	0	0.00	143.00	5	17,312	0.03%
2022/06/10	105	152.01	3	150.83	150.00	102	17,735	0.58%	大買/鉅額交易
2022/06/09	11	156.59	0	0.00	155.00	11	17,977	0.06%
2022/06/08	1	161.50	8	161.25	161.50	-7	18,124	-0.04%
2022/06/07	3	159.00	20	159.00	159.00	-17	18,565	-0.09%
2022/06/06	15	160.07	25	161.08	158.50	-10	19,086	-0.05%
2022/06/02	10	159.50	0	0.00	158.50	10	19,672	0.05%
2022/06/01	4.1	159.74	13	160.08	159.50	-8.9	20,734	-0.04%
2022/05/31	24	157.19	3	159.33	157.00	21	22,047	0.10%
2022/05/30	7	159.29	4	159.50	158.50	3	22,405	0.01%
2022/05/27	3	158.33	22	159.23	160.50	-19	22,706	-0.08%
2022/05/26	25	159.10	114.5	162.27	156.50	-89.5	23,032	-0.39%	大賣/
2022/05/25	25	159.70	10	162.15	160.50	15	23,196	0.06%
2022/05/24	30	163.78	21	164.14	161.50	9	23,415	0.04%
2022/05/23	4	156.75	35.4	161.53	163.50	-31.4	23,452	-0.13%
2022/05/20	0	0.00	13	148.08	149.00	-13	23,616	-0.06%
2022/05/19	20	143.18	11	145.23	146.00	9	24,528	0.04%
2022/05/18	10	145.00	11	147.32	147.50	-1	25,491	0.00%
2022/05/17	8	145.81	3	143.50	143.00	5	26,034	0.02%
2022/05/16	10	149.00	5	150.00	148.00	5	26,380	0.02%
2022/05/13	2.8	152.61	8	153.13	153.50	-5.2	26,755	-0.02%
2022/05/12	7	148.43	17	151.50	148.50	-10	27,852	-0.04%
2022/05/11	11	151.55	10	152.00	151.50	1	28,048	0.00%
2022/05/10	0.1	152.50	4	150.13	151.50	-4	28,426	-0.01%
2022/05/09	121	151.50	50	148.50	148.00	71	28,842	0.25%	大買/
2022/05/06	14.5	151.24	14	149.96	151.50	0.5	29,843	0.00%
2022/05/05	54	150.89	17	152.94	153.00	37	29,960	0.12%
2022/05/04	12	149.88	1	148.50	148.50	11	29,923	0.04%
2022/05/03	0	0.00	1	146.00	146.00	-1	30,123	0.00%
2022/04/29	3	145.83	1	144.00	146.00	2	30,426	0.01%
2022/04/28	2	144.50	0	0.00	142.00	2	30,615	0.01%
2022/04/27	3	142.67	1.2	143.33	144.00	1.8	30,648	0.01%
2022/04/26	4	147.50	0	0.00	145.00	4	30,761	0.01%
2022/04/25	5	149.40	9	150.06	148.00	-4	30,860	-0.01%
2022/04/22	2	156.00	1	154.50	156.00	1	30,890	0.00%
2022/04/21	1	158.50	2	158.75	157.50	-1	31,098	0.00%
2022/04/20	3	156.67	25	155.50	155.50	-22	31,348	-0.07%
2022/04/19	0	0.00	1	156.00	156.00	-1	31,482	0.00%
2022/04/18	1	151.00	11	151.00	151.00	-10	31,728	-0.03%
2022/04/15	0	0.00	6	156.08	155.00	-6	32,036	-0.02%
2022/04/14	3.2	158.75	4	158.00	154.50	-0.8	32,163	0.00%
2022/04/13	14	156.68	15	156.20	158.00	-1	32,253	0.00%
2022/04/12	11	151.45	7	149.14	153.00	4	32,311	0.01%
2022/04/11	2	153.50	1	154.00	151.50	1	32,351	0.00%
2022/04/08	10	153.80	9	154.17	154.00	1	32,947	0.00%
2022/04/07	1	154.00	6.1	151.55	149.50	-5.1	33,063	-0.02%
2022/04/06	8.1	154.70	1	155.00	156.00	7.1	33,093	0.02%
2022/04/01	3	158.33	2.1	159.03	160.00	0.9	33,478	0.00%
2022/03/31	1	157.50	2	158.00	158.50	-1	33,528	0.00%
2022/03/30	3	157.50	4	158.25	160.00	-1	33,688	0.00%
2022/03/29	3	156.17	3	155.50	154.50	0	33,769	0.00%
2022/03/28	26.1	154.62	3	152.83	156.00	23.1	34,092	0.07%
2022/03/25	19.1	155.99	1	155.00	153.50	18.1	34,467	0.05%
2022/03/24	2	160.00	1	163.00	160.00	1	34,857	0.00%
2022/03/23	3	163.67	1	165.00	163.00	2	35,566	0.01%
2022/03/22	13.1	166.06	0	0.00	162.50	13.1	36,222	0.04%
2022/03/21	3	163.50	0.1	164.50	163.00	2.9	37,126	0.01%
2022/03/18	3.1	163.35	3.3	162.31	163.00	-0.2	38,261	0.00%
2022/03/17	12	167.42	66.6	162.47	168.00	-54.6	38,841	-0.14%
2022/03/16	41.7	165.75	28	163.43	161.50	13.7	39,919	0.03%
2022/03/15	14.1	178.40	7	175.36	172.50	7.1	39,944	0.02%
2022/03/14	1	180.00	1	180.50	182.00	0	41,030	0.00%
2022/03/11	2.1	176.24	1	174.50	175.00	1.1	42,473	0.00%
2022/03/10	54	180.31	1	179.50	176.50	53	43,249	0.12%
2022/03/09	3	172.67	2	174.00	174.00	1	43,857	0.00%
2022/03/08	31	174.98	23	176.65	170.50	8	44,460	0.02%
2022/03/07	32.1	187.78	26	190.48	180.00	6.1	43,865	0.01%
2022/03/04	55	198.55	51	197.34	192.00	4	43,042	0.01%
2022/03/03	11	193.36	6	193.92	192.00	5	41,921	0.01%
2022/03/02	4	191.38	4	191.00	190.50	0	41,774	0.00%
2022/03/01	4	192.75	3	193.33	193.00	1	41,636	0.00%
2022/02/25	6	188.58	11	186.45	187.00	-5	41,391	-0.01%
2022/02/24	22.1	188.77	6	184.08	182.00	16.1	41,218	0.04%
2022/02/23	31	188.34	44.1	190.16	190.00	-13.1	40,843	-0.03%
2022/02/22	39	184.09	21	182.10	181.50	18	40,488	0.04%
2022/02/21	33	198.45	21.3	197.53	195.00	11.7	39,762	0.03%
2022/02/18	33	186.97	78	189.12	194.50	-45	39,031	-0.12%
2022/02/17	17	183.79	8	185.88	183.00	9	38,225	0.02%
2022/02/16	19	183.18	28	183.45	183.50	-9	37,912	-0.02%
2022/02/15	28	180.23	29	179.53	178.50	-1	38,206	0.00%
2022/02/14	31.3	179.30	47	181.16	180.00	-15.8	38,783	-0.04%
2022/02/11	54	176.69	25	172.18	172.00	29	38,390	0.08%
2022/02/10	11	173.41	8	176.06	175.50	3	39,037	0.01%
2022/02/09	24	174.38	32	174.48	173.50	-8	39,741	-0.02%
2022/02/08	14	167.04	8	171.31	172.00	6	39,830	0.02%
2022/02/07	11	153.82	8	153.50	162.00	3	39,996	0.01%
2022/01/26	2.5	149.00	5	148.40	147.50	-2.5	41,239	-0.01%
2022/01/25	7.1	147.43	51.4	149.13	145.50	-44.3	41,581	-0.11%
2022/01/24	6	150.92	63.8	149.22	153.00	-57.8	41,813	-0.14%
2022/01/21	8.1	154.81	4	153.50	151.50	4.1	42,137	0.01%
2022/01/20	5	161.40	1	162.00	161.00	4	42,290	0.01%
2022/01/19	5	163.40	3	160.83	161.50	2	42,524	0.00%
2022/01/18	12	166.96	3	167.33	166.00	9	42,715	0.02%
2022/01/17	13.5	167.93	0	0.00	166.00	13.5	43,550	0.03%
2022/01/14	4	169.88	2	171.00	173.50	2	44,029	0.00%
2022/01/13	4	172.88	18	171.50	168.50	-14	44,460	-0.03%
2022/01/12	3.5	177.36	0	0.00	176.00	3.5	44,725	0.01%
2022/01/11	3	181.67	3.3	181.16	181.50	-0.3	45,521	0.00%
2022/01/10	13.1	182.57	2	179.50	179.50	11.1	46,605	0.02%
2022/01/07	3	189.33	1	187.50	187.50	2	47,315	0.00%
2022/01/06	5	192.10	7	192.50	191.00	-2	48,866	0.00%
2022/01/05	4.1	190.76	6	192.75	191.00	-2	49,726	0.00%
2022/01/04	16.4	189.30	10	187.40	191.50	6.4	50,499	0.01%
2022/01/03	27	187.61	12	186.50	187.50	15	51,296	0.03%
2021/12/30	8	198.50	0	0.00	198.50	8	51,827	0.02%
2021/12/29	8	201.38	3	201.83	201.00	5	52,778	0.01%
2021/12/28	20.1	202.28	25	203.96	200.50	-5	54,654	-0.01%
2021/12/27	10	199.45	3	199.67	199.00	7	55,451	0.01%
2021/12/24	14	200.89	6	202.75	199.00	8	56,326	0.01%
2021/12/23	8	204.31	9	204.28	200.00	-1	56,322	0.00%
2021/12/22	16	204.09	11	204.41	204.00	5	56,540	0.01%
2021/12/21	16	202.66	37	202.96	207.00	-21	56,543	-0.04%
2021/12/20	22	198.63	13	201.35	199.00	9	56,620	0.02%
2021/12/17	19	200.53	28	202.66	200.00	-9	56,644	-0.02%
2021/12/16	26	198.69	18	200.56	196.50	8	56,315	0.01%
2021/12/15	13	193.81	20.1	196.52	199.00	-7.1	56,196	-0.01%
2021/12/14	22	197.47	22	197.48	189.50	0	56,156	0.00%
2021/12/13	38	205.95	17	207.53	201.50	21	55,319	0.04%
2021/12/10	77.9	206.44	51	208.17	210.50	26.9	55,553	0.05%
2021/12/09	19	199.03	32.4	202.30	208.00	-13.4	54,894	-0.02%
2021/12/08	63	197.65	81.2	196.94	197.00	-18.2	54,715	-0.03%
2021/12/07	29	186.36	25	185.52	191.00	4	54,241	0.01%
2021/12/06	12	171.71	37	172.53	176.50	-25	53,587	-0.05%
2021/12/03	34.2	168.45	16	168.97	164.50	18.2	53,625	0.03%
2021/12/02	15.1	158.35	57	161.68	169.50	-42	53,692	-0.08%
2021/12/01	22	154.25	13	155.19	154.50	9	53,099	0.02%
2021/11/30	4	156.25	36	155.54	156.50	-32	53,553	-0.06%
2021/11/29	48	153.20	45	154.90	153.00	3	54,150	0.01%
2021/11/26	19	156.53	10	159.20	152.00	9	55,260	0.02%
2021/11/25	7	156.79	16	157.81	157.50	-9	55,943	-0.02%
2021/11/24	16	153.75	13.3	154.71	154.00	2.7	56,530	0.00%
2021/11/23	27	156.19	1	158.00	154.00	26	58,328	0.04%
2021/11/22	16	155.44	5	155.40	154.50	11	60,206	0.02%
2021/11/19	29.1	157.07	5	157.40	156.00	24.1	61,871	0.04%
2021/11/18	36	160.88	23	161.65	160.50	13	64,140	0.02%
2021/11/17	27	157.43	9	157.89	158.50	18	66,010	0.03%
2021/11/16	15	160.17	27	161.04	161.00	-12	67,378	-0.02%
2021/11/15	12	157.92	7	161.07	157.00	5	69,856	0.01%
2021/11/12	7	158.79	9	160.89	159.00	-2	71,211	0.00%
2021/11/11	37.1	168.42	19.1	169.93	159.50	18	71,484	0.03%
2021/11/10	45	184.27	35	183.69	177.00	10	72,107	0.01%
2021/11/09	53.1	186.50	28	186.52	183.50	25.1	73,224	0.03%
2021/11/08	27	183.26	27	186.35	190.00	0	73,787	0.00%
2021/11/05	7.9	174.44	8.1	175.67	178.00	-0.2	74,735	0.00%
2021/11/04	33	176.08	34	177.71	174.50	-1	76,083	0.00%
2021/11/03	27.8	170.89	46.1	168.54	171.50	-18.3	76,323	-0.02%
2021/11/02	40	161.09	46.2	162.98	161.00	-6.2	76,868	-0.01%
2021/11/01	21	161.40	15	163.40	158.50	6	77,612	0.01%
2021/10/29	23	157.63	53.2	158.86	160.00	-30.2	78,267	-0.04%
2021/10/28	39	156.31	39	157.79	153.50	0	79,584	0.00%
2021/10/27	21	153.86	5.6	154.07	153.00	15.4	82,036	0.02%
2021/10/26	27	157.37	21.2	159.04	157.00	5.8	84,992	0.01%
2021/10/25	18	155.36	45.4	156.09	157.50	-27.4	87,571	-0.03%
2021/10/22	4.2	153.16	6	155.17	152.50	-1.8	90,066	0.00%
2021/10/21	82	162.32	83	163.33	159.00	-1	91,770	0.00%
2021/10/20	24	160.42	29	161.43	159.50	-5	92,550	-0.01%
2021/10/19	19	161.03	13.3	162.03	158.00	5.7	94,278	0.01%
2021/10/18	22.3	154.22	35	153.47	160.00	-12.7	96,471	-0.01%
2021/10/15	18	161.58	8	162.13	161.00	10	97,931	0.01%
2021/10/14	44	163.53	44	160.76	164.50	0	98,982	0.00%
2021/10/13	13	157.85	22	160.07	155.00	-9	99,248	-0.01%
2021/10/12	25	156.02	12	156.21	153.50	13	101,711	0.01%
2021/10/08	11	168.09	13	166.08	169.50	-2	102,911	0.00%
2021/10/07	15	172.53	28	172.46	171.50	-13	105,121	-0.01%
2021/10/06	15	167.89	15	168.83	161.50	0	106,167	0.00%
2021/10/05	27	168.57	22	164.93	173.00	5	107,309	0.00%
2021/10/04	17.3	170.12	42.1	178.28	165.50	-24.8	108,342	-0.02%
2021/10/01	32.2	190.02	25.1	187.73	183.50	7.1	110,613	0.01%
2021/09/30	10	202.85	12	204.71	203.50	-2	112,158	0.00%
2021/09/29	11	200.86	8	201.81	200.50	3	113,993	0.00%
2021/09/28	24	201.85	6	202.75	203.50	18	115,755	0.02%
2021/09/27	32	210.39	4	213.88	208.00	28	117,732	0.02%
2021/09/24	17	214.38	46	213.07	215.00	-29	121,860	-0.02%
2021/09/23	35	209.29	39	208.18	207.50	-4	123,853	0.00%
2021/09/22	11	203.23	3	206.50	203.00	8	127,961	0.01%
2021/09/17	41	206.83	51.5	207.72	210.00	-10.5	129,019	-0.01%
2021/09/16	2	201.50	4	203.88	200.50	-2	131,239	0.00%
2021/09/15	12.1	202.50	10	201.65	205.00	2.1	132,972	0.00%
2021/09/14	27.4	206.88	20	207.60	201.50	7.4	136,191	0.01%
2021/09/13	33	213.55	22.3	213.22	210.00	10.7	138,442	0.01%
2021/09/10	35.2	210.09	48	211.75	211.50	-12.8	139,336	-0.01%
2021/09/09	57.1	207.83	44	207.65	207.50	13.1	140,530	0.01%
2021/09/08	57	211.44	45	212.96	213.00	12	141,059	0.01%
2021/09/07	20	204.95	29	207.26	209.50	-9	141,359	-0.01%
2021/09/06	8	215.94	7	221.21	211.00	1	140,707	0.00%
2021/09/03	22.2	231.07	15	231.57	222.00	7.2	140,444	0.01%
2021/09/02	60	239.81	93	240.39	235.50	-33	139,951	-0.02%
2021/09/01	36	238.35	16	237.60	235.00	20	139,269	0.01%
2021/08/31	25	248.38	12	249.46	248.00	13	138,045	0.01%
2021/08/30	38	252.05	20	254.95	249.00	18	137,102	0.01%
2021/08/27	69	256.41	57	257.10	252.00	12	136,378	0.01%
2021/08/26	73	255.40	67.2	255.42	258.00	5.8	134,570	0.00%
2021/08/25	38	251.47	59.1	251.08	262.00	-21.1	132,823	-0.02%
2021/08/24	73	248.81	50	246.39	244.00	23	131,087	0.02%
2021/08/23	17	242.97	194.3	247.09	248.00	-177.3	129,142	-0.14%	大賣/鉅額交易
2021/08/20	36	218.86	45	216.93	225.50	-9	129,352	-0.01%
2021/08/19	61	222.12	52	221.01	213.00	9	130,804	0.01%
2021/08/18	14.1	210.63	28.1	212.77	226.00	-14	129,864	-0.01%
2021/08/17	17	212.41	14	210.00	205.50	3	130,875	0.00%
2021/08/16	24.2	210.58	32	213.42	215.00	-7.8	131,847	-0.01%
2021/08/13	34	225.56	30	225.13	215.00	4	131,260	0.00%
2021/08/12	54.1	220.39	62.1	220.90	230.00	-8	131,665	-0.01%
2021/08/11	59.1	216.82	46	214.83	217.00	13.1	131,247	0.01%
2021/08/10	62.2	231.53	50	233.36	225.00	12.2	129,537	0.01%
2021/08/09	59	233.49	50	234.54	229.00	9	128,839	0.01%
2021/08/06	40	230.98	83.3	231.16	231.00	-43.3	128,536	-0.03%
2021/08/05	46.2	225.49	36	224.21	221.00	10.2	127,154	0.01%
2021/08/04	48	232.83	52	233.98	233.00	-4	126,543	0.00%
2021/08/03	84	233.15	69	234.83	229.00	15	126,639	0.01%
2021/08/02	60	225.10	58	225.44	232.00	2	125,565	0.00%
2021/07/30	148.3	247.08	104	243.60	223.50	44.3	123,176	0.04%	大買/大賣/
2021/07/29	226.5	236.07	81.3	239.55	248.00	145.2	120,666	0.12%	大買/鉅額交易
2021/07/28	125.2	208.51	138.4	211.18	225.50	-13.2	118,502	-0.01%	大買/大賣/
2021/07/27	61.2	207.56	103.2	206.73	205.00	-42	116,098	-0.04%	大賣/
2021/07/26	46.4	226.54	36.1	231.33	216.50	10.3	115,006	0.01%
2021/07/23	145.3	244.48	142.2	247.21	240.00	3.2	113,819	0.00%	大買/大賣/
2021/07/22	94.4	227.22	102.4	231.21	240.00	-8	112,099	-0.01%	大賣/
2021/07/21	93.2	248.60	58	256.65	238.50	35.2	109,689	0.03%
2021/07/20	55.1	272.89	51.2	276.00	260.50	3.9	107,231	0.00%
2021/07/19	64.1	290.16	49.1	291.15	286.00	15	105,706	0.01%
2021/07/16	103	292.34	88.3	293.93	286.00	14.7	105,178	0.01%	大買/
2021/07/15	57.2	266.21	91	269.72	278.50	-33.8	102,364	-0.03%
2021/07/14	124.1	254.61	136.2	254.71	253.50	-12.1	101,196	-0.01%	大買/大賣/
2021/07/13	166.5	288.13	168	282.04	258.50	-1.6	98,531	0.00%	大買/大賣/
2021/07/12	84	286.91	69	291.89	287.00	15	96,744	0.02%
2021/07/09	108.4	289.68	98.5	291.67	275.00	9.9	94,700	0.01%	大買/
2021/07/08	82.4	285.29	134.1	276.18	304.00	-51.7	92,400	-0.06%	大賣/
2021/07/07	98.4	296.20	50.4	289.03	276.50	48	89,534	0.05%
2021/07/06	41	307.22	91	308.75	296.00	-50	87,537	-0.06%
2021/07/05	92.1	307.39	58	310.31	302.00	34.1	85,714	0.04%
2021/07/02	77.4	332.94	80	335.73	326.50	-2.6	83,762	0.00%
2021/07/01	108.6	336.35	113	338.59	336.00	-4.4	81,705	-0.01%	大買/大賣/
2021/06/30	52	309.90	61	307.84	321.00	-9	77,304	-0.01%
2021/06/29	94	306.48	51.1	307.97	292.00	42.9	75,146	0.06%
2021/06/28	32	292.19	33	294.91	300.00	-1	71,395	0.00%
2021/06/25	27	265.95	36	268.38	273.00	-9	70,194	-0.01%
2021/06/24	30	236.68	48	242.27	248.50	-18	67,663	-0.03%
2021/06/23	60.1	242.37	41	241.35	226.00	19.1	65,883	0.03%
2021/06/22	74.8	266.53	63	265.52	251.00	11.8	61,674	0.02%
2021/06/21	20	240.35	31	245.44	249.00	-11	58,851	-0.02%
2021/06/18	38	219.06	49	220.00	226.50	-11	58,156	-0.02%
2021/06/17	19	204.00	11	207.32	206.00	8	56,643	0.01%
2021/06/16	43.1	206.38	17	207.53	205.50	26.1	55,154	0.05%
2021/06/15	9	189.11	10	190.65	191.50	-1	53,839	0.00%
2021/06/11	0	0.00	18	166.47	174.50	-18	53,432	-0.03%
2021/06/10	3	157.67	4	158.50	159.00	-1	53,228	0.00%
2021/06/09	17	162.53	3	158.67	160.00	14	53,324	0.03%
2021/06/08	9	160.78	21	161.17	165.00	-12	53,404	-0.02%
2021/06/07	5	150.80	10	148.70	153.00	-5	53,464	-0.01%
2021/06/04	8	158.94	2	159.75	155.50	6	53,521	0.01%
2021/06/03	5	161.60	4	163.75	161.00	1	53,592	0.00%
2021/06/02	11	163.59	8	160.69	160.00	3	53,515	0.01%
2021/06/01	6	156.92	8	153.75	159.50	-2	53,205	0.00%
2021/05/31	14	148.82	7	155.00	145.00	7	53,006	0.01%
2021/05/28	23	151.48	39	148.36	154.50	-16	52,533	-0.03%
2021/05/27	47	137.64	23	139.20	140.50	24	50,723	0.05%
2021/05/26	27	121.43	42	124.45	128.00	-15	47,866	-0.03%
2021/05/25	79	127.96	62	126.79	116.50	17	46,237	0.04%
2021/05/24	15	119.53	19	121.32	125.00	-4	43,825	-0.01%
2021/05/21	8	111.19	12.1	112.92	114.00	-4.1	42,234	-0.01%
2021/05/20	13	97.72	34.1	100.34	104.00	-21.1	41,724	-0.05%
2021/05/19	15	92.80	15.2	92.72	94.60	-0.2	39,609	0.00%
2021/05/18	4	84.53	11	85.17	86.00	-7	39,042	-0.02%
2021/05/17	38	79.68	40	78.71	78.20	-2	38,911	-0.01%
2021/05/14	15	75.47	91.1	75.53	81.60	-76.1	37,764	-0.20%
2021/05/13	15.1	81.33	33	80.84	80.10	-17.9	36,679	-0.05%
2021/05/12	14	92.16	98	91.09	88.90	-84	36,346	-0.23%
2021/05/11	39	101.14	53	100.41	98.70	-14	36,361	-0.04%
2021/05/10	28	98.59	30	98.23	101.50	-2	35,317	-0.01%
2021/05/07	33	90.53	24.6	90.53	92.30	8.4	34,558	0.02%
2021/05/06	8	90.99	16	92.53	89.90	-8	34,312	-0.02%
2021/05/05	50	93.20	36	94.39	92.50	14	33,721	0.04%
2021/05/04	27	94.81	20	95.72	91.40	7	33,189	0.02%
2021/05/03	27	100.53	40.2	100.59	101.50	-13.2	32,428	-0.04%
2021/04/29	8	93.14	4	92.00	94.70	4	31,563	0.01%
2021/04/28	11	94.37	28	95.53	92.50	-17	31,936	-0.05%
2021/04/27	48	93.51	15	93.32	91.20	33	31,941	0.10%
2021/04/26	0	0.00	11	89.13	90.20	-11	31,963	-0.03%
2021/04/23	16	86.88	25	88.82	82.00	-9	32,715	-0.03%
2021/04/22	113	93.95	59	90.01	85.80	54	32,945	0.16%	大買/
2021/04/21	17	86.92	28.1	87.89	89.60	-11.1	32,068	-0.03%
2021/04/20	22	81.76	25	80.18	81.50	-3	31,928	-0.01%
2021/04/19	27	78.31	26	79.67	80.60	1	32,264	0.00%
2021/04/16	56	69.13	16	70.86	73.30	40	32,430	0.12%
2021/04/15	5	66.12	12	65.89	66.70	-7	32,892	-0.02%
2021/04/14	43	65.39	29	64.28	65.30	14	34,186	0.04%
2021/04/13	25	65.46	9	64.51	64.30	16	34,459	0.05%
2021/04/12	0	0.00	15	63.45	64.00	-15	35,159	-0.04%
2021/04/09	0	0.00	12	57.92	58.20	-12	36,862	-0.03%
2021/04/08	0	0.00	1	58.90	58.90	-1	37,908	0.00%
2021/04/07	13	58.70	13	58.03	58.70	0	39,236	0.00%
2021/04/06	12	57.33	12	57.23	57.40	0	42,280	0.00%
2021/04/01	9	56.02	7	55.99	55.90	2	43,279	0.00%
2021/03/31	14	55.73	18	56.24	55.10	-4	44,129	-0.01%
2021/03/30	2	54.30	0.1	54.60	54.60	1.9	44,067	0.00%
2021/03/29	3	54.60	8	54.54	55.40	-5	44,720	-0.01%
2021/03/26	1.1	51.91	2	52.00	52.90	-0.9	46,649	0.00%
2021/03/25	1	50.90	6	51.22	49.90	-5	47,659	-0.01%
2021/03/24	9	51.63	2	52.45	52.00	7	48,732	0.01%
2021/03/23	3	55.00	4	54.48	51.70	-1	48,863	0.00%
2021/03/22	1	52.60	39	54.02	54.50	-38	48,009	-0.08%
2021/03/19	3	50.20	3	49.50	49.55	0	47,755	0.00%
2021/03/18	0	0.00	1	50.00	49.95	-1	48,015	0.00%
2021/03/17	0	0.00	3	48.80	49.00	-3	48,441	-0.01%
2021/03/15	0	0.00	1	48.70	48.70	-1	49,649	0.00%
2021/03/12	1	48.10	3	48.15	47.40	-2	50,455	0.00%
2021/03/11	7	47.74	5	47.70	47.25	2	50,756	0.00%
2021/03/10	12	47.05	12	47.31	47.00	0	50,926	0.00%
2021/03/09	0	0.00	4	47.48	47.50	-4	51,141	-0.01%
2021/03/05	0	0.00	1	46.15	45.85	-1	51,890	0.00%
2021/03/04	4	46.34	0	0.00	46.05	4	52,319	0.01%
2021/03/03	2	47.35	0	0.00	47.30	2	52,717	0.00%
2021/03/02	13	49.53	19	46.60	45.50	-6	53,775	-0.01%
2021/02/26	5	47.24	7	47.40	47.95	-2	54,074	0.00%
2021/02/25	9	47.29	7.1	47.79	47.30	1.9	54,060	0.00%
2021/02/24	2	46.35	2	46.50	46.00	0	54,183	0.00%
2021/02/23	15	47.15	11	47.58	46.70	4	54,262	0.01%
2021/02/22	16	47.02	17	47.18	46.75	-1	54,800	0.00%
2021/02/19	1	44.50	1	45.15	44.50	0	54,951	0.00%
2021/02/18	36	45.97	44	46.15	45.25	-8	55,206	-0.01%
2021/02/17	16	44.02	26	43.46	43.90	-10	54,788	-0.02%
2021/02/05	10	42.68	0	0.00	42.20	10	54,773	0.02%
2021/02/04	13	43.40	3	43.07	43.50	10	54,818	0.02%
2021/02/03	2	43.88	3	43.37	42.25	-1	55,361	0.00%
2021/02/02	1	43.60	9	43.04	43.50	-8	56,019	-0.01%
2021/02/01	0	0.00	1	43.30	41.35	-1	55,488	0.00%
2021/01/29	1	43.00	0	0.00	42.80	1	55,267	0.00%
2021/01/28	16	44.93	2	44.83	44.75	14	55,130	0.03%
2021/01/27	6	44.52	5	45.15	44.55	1	54,963	0.00%
2021/01/26	8	45.71	11.2	45.41	45.60	-3.2	55,058	-0.01%
2021/01/25	17	45.96	13	45.76	45.65	4	54,998	0.01%
2021/01/22	9	45.24	8	43.43	44.80	1	54,629	0.00%
2021/01/21	16	43.55	20	44.07	42.70	-4	54,212	-0.01%
2021/01/20	6	43.02	6	43.28	42.10	0	53,579	0.00%
2021/01/19	14	44.88	4	45.21	43.20	10	52,968	0.02%
2021/01/18	8	44.40	13	42.78	45.10	-5	52,507	-0.01%
2021/01/15	17	43.86	14	44.09	43.25	3	51,347	0.01%
2021/01/14	11	49.40	18	48.80	48.05	-7	50,492	-0.01%
2021/01/13	4	48.49	10	49.09	48.00	-6	50,040	-0.01%
2021/01/12	21	48.65	23	48.98	49.05	-2	49,715	0.00%
2021/01/11	4	49.19	2	49.35	50.40	2	48,278	0.00%
2021/01/08	10	48.63	17	47.88	48.50	-7	47,488	-0.01%
2021/01/07	77	46.47	76	46.87	47.35	1	46,536	0.00%
2021/01/06	23	52.44	13	51.73	50.30	10	45,072	0.02%
2021/01/05	40	55.11	17	55.19	54.60	23	44,340	0.05%
2021/01/04	122	55.21	42	56.60	57.10	80	43,023	0.19%	大買/
2020/12/31	18	51.87	16	52.57	52.90	2	40,875	0.00%
2020/12/30	87	50.28	89	49.87	50.10	-2	39,737	-0.01%
2020/12/29	60	53.30	31	52.78	49.35	29	38,285	0.08%
2020/12/28	12	52.18	26	52.73	52.80	-14	35,075	-0.04%
2020/12/25	10	47.99	35	47.93	48.00	-25	33,634	-0.07%
2020/12/24	17	45.69	13	45.55	45.25	4	32,551	0.01%
2020/12/23	55	43.84	12	43.98	45.45	43	32,156	0.13%
2020/12/22	158	45.72	125	45.41	43.15	33	31,216	0.11%	大買/大賣/
2020/12/21	30	44.36	29.3	45.64	47.50	0.7	28,681	0.00%
2020/12/18	19	43.35	40	43.61	43.20	-21	27,305	-0.08%
2020/12/17	35	42.12	57	42.27	42.35	-22	25,975	-0.08%
2020/12/16	2	40.88	1	40.65	41.00	1	25,507	0.00%
2020/12/15	6	41.70	21	40.51	40.00	-15	25,254	-0.06%
2020/12/14	4	40.84	5	40.82	40.75	-1	24,601	0.00%
2020/12/11	50	40.57	2	40.60	38.95	48	24,110	0.20%
2020/12/10	12	42.05	4	41.70	41.40	8	23,548	0.03%
2020/12/09	14	41.45	24	41.48	41.40	-10	22,943	-0.04%
2020/12/08	45	41.50	65	41.48	40.60	-20	22,173	-0.09%
2020/12/07	18	38.10	8	38.51	38.25	10	21,113	0.05%
2020/12/04	14	38.63	1	38.00	38.00	13	20,573	0.06%
2020/12/03	9	39.88	4	40.64	39.50	5	20,136	0.02%
2020/12/02	24	40.32	16	40.75	40.00	8	19,824	0.04%
2020/12/01	22	41.97	10	42.16	41.10	12	19,317	0.06%
2020/11/30	26	43.01	32	43.34	43.70	-6	18,836	-0.03%
2020/11/27	12	41.05	6	41.73	43.00	6	18,393	0.03%
2020/11/26	19	41.67	27.5	41.33	40.65	-8.5	17,895	-0.05%
2020/11/25	3	38.95	11	38.72	40.90	-8	16,799	-0.05%
2020/11/24	10	37.68	2	38.30	37.20	8	16,009	0.05%
2020/11/23	13	37.68	5	37.65	37.45	8	15,818	0.05%
2020/11/20	4	37.48	52	37.21	36.75	-48	15,621	-0.31%
2020/11/19	47	37.22	44	37.37	37.45	3	15,539	0.02%
2020/11/18	12	34.53	13	35.45	36.40	-1	14,552	-0.01%
2020/11/17	3	33.05	7.1	32.43	33.35	-4.1	13,788	-0.03%
2020/11/16	1	31.90	11	31.50	31.55	-10	13,474	-0.07%
2020/11/13	7	31.76	2	30.80	30.60	5	13,393	0.04%
2020/11/12	0	0.00	1	31.40	31.20	-1	13,198	-0.01%
2020/11/11	8	30.47	13	31.85	32.45	-5	13,081	-0.04%
2020/11/10	107	32.21	83	31.02	29.80	24	12,631	0.19%	大買/
2020/11/09	5	31.55	7	31.07	32.25	-2	11,564	-0.02%
2020/11/05	5	28.89	9	28.93	28.95	-4	11,279	-0.04%
2020/11/04	4	28.70	4	28.05	28.90	0	11,238	0.00%
2020/11/03	5	28.35	4	28.19	28.60	1	11,022	0.01%
2020/11/02	2	27.50	2	27.60	27.00	0	10,673	0.00%
2020/10/30	1	26.60	3	26.43	26.20	-2	10,273	-0.02%
2020/10/29	3	26.58	1	26.70	26.70	2	10,172	0.02%
2020/10/28	11	27.14	12	26.35	26.15	-1	10,059	-0.01%
2020/10/27	1	26.65	8	26.26	26.10	-7	9,870	-0.07%
2020/10/26	10	25.72	5	26.62	26.85	5	9,717	0.05%
2020/10/23	1	25.10	23	24.62	24.60	-22	9,230	-0.24%
2020/10/22	0	0.00	6	24.46	24.45	-6	9,161	-0.07%
2020/10/20	1	23.70	1	25.25	25.25	0	8,840	0.00%
2020/10/19	3	23.60	0	0.00	23.55	3	8,522	0.04%
2020/10/16	1	23.70	3	23.55	23.55	-2	8,469	-0.02%
2020/10/14	3	24.30	0	0.00	24.55	3	8,292	0.04%
2020/10/13	32	23.72	60	24.18	25.05	-28	8,112	-0.35%
2020/10/12	33	23.07	0	0.00	23.15	33	7,687	0.43%
2020/10/08	17	23.36	5	23.60	23.80	12	7,540	0.16%
2020/10/07	3	23.73	32	23.68	24.45	-29	7,351	-0.39%
2020/10/06	3	23.13	1	23.40	23.45	2	7,094	0.03%
2020/10/05	2	22.18	5	22.44	22.85	-3	6,852	-0.04%
2020/09/30	1	21.30	5	21.17	21.25	-4	6,606	-0.06%
2020/09/29	26	21.43	10	22.20	21.00	16	6,614	0.24%
2020/09/28	11	21.17	10	21.27	21.65	1	6,365	0.02%
2020/09/25	0	0.00	4	20.25	20.45	-4	6,001	-0.07%
2020/09/18	0	0.00	10	20.40	20.30	-10	5,627	-0.18%
2020/09/16	0	0.00	15	19.92	20.10	-15	5,575	-0.27%
2020/09/15	0	0.00	17	19.55	19.80	-17	5,503	-0.31%
2020/09/08	10	20.00	0	0.00	20.00	10	5,129	0.19%
2020/09/07	0	0.00	17	20.27	20.15	-17	5,064	-0.34%
2020/09/04	10	19.95	15	20.00	20.00	-5	4,899	-0.10%
2020/09/03	0	0.00	3	20.40	20.45	-3	4,775	-0.06%
2020/09/02	3	20.70	0	0.00	20.70	3	4,671	0.06%
2020/09/01	2	20.88	16	20.94	20.95	-14	4,595	-0.30%
2020/08/31	7	21.90	7	21.86	21.20	0	4,531	0.00%
2020/08/27	6	21.38	1	21.70	20.90	5	4,277	0.12%
2020/08/26	7	22.22	5	22.00	22.10	2	4,161	0.05%
2020/08/25	37	21.09	35	21.42	21.75	2	3,937	0.05%
2020/08/20	12	20.62	0	0.00	19.95	12	3,447	0.35%
2020/08/19	19	20.53	9	20.48	20.35	10	3,250	0.31%
2020/08/18	1	20.20	0	0.00	20.10	1	3,028	0.03%
2020/08/14	2	19.85	30	19.73	19.90	-28	2,607	-1.07%
2020/08/13	3	19.00	5	19.08	19.05	-2	2,275	-0.09%
2020/08/12	0	0.00	1	18.65	18.80	-1	2,218	-0.05%
2020/08/10	0	0.00	10	18.65	19.00	-10	2,144	-0.47%
2020/07/28	20.2	16.80	0	0.00	16.95	20.2	2,034	0.99%
2020/07/27	10.4	17.29	0	0.00	17.15	10.4	2,045	0.51%
2020/07/24	11	17.30	0	0.00	17.50	11	2,094	0.53%
2020/07/17	5	18.00	0	0.00	18.10	5	2,067	0.24%
2020/07/16	0	0.00	5	18.85	18.55	-5	2,081	-0.24%
2020/07/14	0	0.00	4	18.65	18.70	-4	2,051	-0.19%
2020/07/13	0	0.00	3	18.75	18.80	-3	2,028	-0.15%
2020/07/10	4	18.50	0	0.00	18.65	4	2,028	0.20%
2020/06/09	0	0.00	1	17.00	17.00	-1	2,236	-0.04%
2020/06/05	0	0.00	0.2	16.70	16.70	-0.2	2,252	-0.01%
2020/06/03	0	0.00	1	16.50	16.55	-1	2,275	-0.04%
2020/05/26	0	0.00	1	16.20	16.20	-1	2,247	-0.04%
2020/05/19	0	0.00	1	15.95	16.00	-1	2,269	-0.04%
2020/05/14	1	15.80	0	0.00	15.60	1	2,297	0.04%
2020/05/04	0	0.00	10	16.80	16.55	-10	2,264	-0.44%
2020/04/30	0	0.00	10	17.00	16.90	-10	2,272	-0.44%
2020/04/29	22	16.71	0	0.00	16.70	22	2,270	0.97%
2020/04/23	0	0.00	1	16.00	16.00	-1	2,263	-0.04%
2020/04/22	1	15.65	0	0.00	15.80	1	2,263	0.04%
2020/04/21	1	16.60	1	16.45	15.95	0	2,263	0.00%
2020/04/07	0	0.00	1	14.60	14.50	-1	2,062	-0.05%
2020/04/06	1	14.25	0	0.00	14.30	1	2,026	0.05%
2020/03/27	0	0.00	5	14.20	13.90	-5	1,903	-0.26%
2020/03/25	0	0.00	6	13.10	13.25	-6	1,844	-0.33%
2020/03/24	2	12.50	0	0.00	12.60	2	1,814	0.11%
2020/03/23	8	12.09	2	12.45	12.25	6	1,812	0.33%
2020/03/20	0	0.00	3	12.60	12.55	-3	1,783	-0.17%
2020/03/19	12	12.28	29	12.71	11.90	-17	1,715	-0.99%
2020/03/18	2	13.05	0	0.00	13.15	2	1,612	0.12%
2020/03/17	2	13.40	0	0.00	13.40	2	1,565	0.13%
2020/03/13	2	14.60	0	0.00	15.10	2	1,496	0.13%
2020/03/12	12	15.89	0	0.00	15.70	12	1,441	0.83%
2020/03/11	3	16.50	0	0.00	16.50	3	1,418	0.21%
2020/03/04	3	17.05	0	0.00	17.20	3	1,368	0.22%
2020/02/27	5	17.40	0	0.00	17.35	5	1,348	0.37%
2020/02/25	0	0.00	5	17.25	17.40	-5	1,336	-0.37%
2020/02/17	5	17.25	0	0.00	17.30	5	1,280	0.39%
2020/01/30	10	17.22	0	0.00	16.80	10	1,166	0.86%
2020/01/03	0	0.00	1	18.60	18.60	-1	1,270	-0.08%
2019/12/13	5	18.00	0	0.00	17.85	5	1,341	0.37%
2019/11/22	0	0.00	0.5	18.25	18.20	-0.5	1,911	-0.03%
2019/11/18	0	0.00	0.4	18.00	18.00	-0.4	2,193	-0.02%
2019/11/11	3	18.15	0	0.00	18.10	3	2,556	0.12%
2019/11/07	0	0.00	20	18.23	18.25	-20	2,661	-0.75%
2019/10/04	5	17.75	0	0.00	17.70	5	4,628	0.11%
2019/09/27	0	0.00	1	18.20	18.25	-1	4,651	-0.02%
2019/09/25	1	18.80	0	0.00	18.85	1	4,760	0.02%
2019/09/24	0	0.00	10	18.70	18.75	-10	4,767	-0.21%
2019/09/11	5	18.85	0	0.00	18.85	5	4,908	0.10%
2019/09/10	0	0.00	1	19.35	19.20	-1	4,870	-0.02%
2019/09/09	10	19.85	0	0.00	19.90	10	4,820	0.21%
2019/09/05	0	0.00	6	19.80	19.75	-6	4,873	-0.12%
2019/09/04	4	20.33	2	20.45	20.15	2	4,831	0.04%
2019/09/03	0	0.00	5	19.70	20.20	-5	4,719	-0.11%
2019/08/29	16	19.13	0	0.00	19.00	16	4,544	0.35%
2019/08/27	3	18.85	0	0.00	18.80	3	4,607	0.07%
2019/08/26	12	18.85	23	18.79	18.75	-11	4,612	-0.24%
2019/08/22	6	18.70	5	18.70	18.75	1	4,606	0.02%
2019/08/21	6	19.25	1	19.40	19.30	5	4,570	0.11%
2019/08/19	0	0.00	10	19.17	19.15	-10	4,493	-0.22%
2019/08/16	3	19.55	4	19.53	19.55	-1	4,417	-0.02%
2019/08/15	14	20.59	0	0.00	19.80	14	4,356	0.32%
2019/08/14	0	0.00	7	21.06	21.05	-7	4,292	-0.16%
2019/08/13	3	20.67	2	20.83	20.60	1	4,250	0.02%
2019/08/12	2	21.10	0	0.00	20.65	2	4,215	0.05%
2019/08/08	7	20.75	6	20.91	21.40	1	4,184	0.02%
2019/08/07	0	0.00	2	20.55	20.50	-2	4,085	-0.05%
2019/08/06	14	20.94	11	20.87	20.55	3	4,031	0.07%
2019/08/05	1	22.15	4	22.09	21.40	-3	3,939	-0.08%
2019/08/02	3	21.57	2	21.45	21.80	1	3,813	0.03%
2019/08/01	5	20.95	6	21.25	20.85	-1	3,588	-0.03%
2019/07/31	10	20.97	6	20.90	20.75	4	3,472	0.12%
2019/07/30	0	0.00	1	21.65	21.25	-1	3,382	-0.03%
2019/07/29	13	21.61	39	22.15	22.10	-26	3,295	-0.79%
2019/07/26	152	22.58	156	22.67	21.90	-4	3,167	-0.13%	大買/大賣/
2019/07/25	2	21.15	16	21.12	21.90	-14	2,829	-0.49%
2019/07/24	1	20.20	19	20.09	20.40	-18	2,501	-0.72%
2019/07/23	0	0.00	6	19.63	19.55	-6	2,277	-0.26%
2019/07/22	12	19.46	0	0.00	19.25	12	2,169	0.55%
2019/07/19	2	19.00	1	19.00	19.00	1	2,103	0.05%
2019/07/18	0	0.00	1	19.10	19.00	-1	2,087	-0.05%
2019/07/11	2	19.45	0	0.00	19.45	2	2,032	0.10%
2019/07/08	0	0.00	2	19.18	19.15	-2	1,907	-0.10%
2019/07/05	7	19.22	1	19.15	19.25	6	1,893	0.32%
2019/07/04	2	19.30	0	0.00	19.25	2	1,874	0.11%
2019/07/03	3	19.15	0	0.00	19.10	3	1,844	0.16%
2019/07/02	2	19.05	0	0.00	19.10	2	1,787	0.11%
2019/07/01	1	18.25	0	0.00	18.25	1	1,709	0.06%
2019/06/28	0	0.00	1	18.20	18.10	-1	1,697	-0.06%
2019/06/25	1	18.30	0	0.00	18.25	1	1,643	0.06%
2019/06/17	0	0.00	11	18.35	18.45	-11	1,425	-0.77%
2019/06/14	6	18.65	2	18.45	18.40	4	1,419	0.28%
2019/06/12	2	17.90	0	0.00	17.95	2	1,330	0.15%
2019/06/10	0	0.00	1	17.85	17.80	-1	1,310	-0.08%
2019/06/04	0	0.00	2	17.93	18.00	-2	1,236	-0.16%
2019/06/03	2	17.78	1	17.90	17.85	1	1,208	0.08%
2019/05/23	0	0.00	1	17.55	17.60	-1	823	-0.12%
2019/05/22	0	0.00	3	17.50	17.50	-3	811	-0.37%
2019/05/20	0	0.00	1	17.10	17.10	-1	751	-0.13%
2019/05/15	0	0.00	2	16.90	16.85	-2	712	-0.28%
2019/05/14	10	16.55	0	0.00	16.70	10	687	1.45%
2019/05/03	1	16.60	0	0.00	16.55	1	650	0.15%
2019/05/02	3	16.45	0	0.00	16.50	3	635	0.47%
2019/04/23	0	0.00	1	16.40	16.45	-1	600	-0.17%
2019/04/12	0	0.00	1	16.25	16.15	-1	531	-0.19%
2019/04/08	0	0.00	2	16.20	16.15	-2	495	-0.40%
2019/03/18	5	16.00	0	0.00	16.10	5	459	1.09%
2019/01/17	2	15.60	0	0.00	15.60	2	510	0.39%
2018/12/03	0	0.00	8	16.25	16.15	-8	870	-0.92%
2018/11/26	0	0.00	5	15.65	15.70	-5	857	-0.58%
2018/11/22	2	15.45	0	0.00	15.45	2	865	0.23%
2018/11/21	1	15.45	0	0.00	15.50	1	876	0.11%
2018/11/19	2	15.60	0	0.00	15.55	2	902	0.22%
2018/11/09	1	15.15	0	0.00	15.15	1	1,075	0.09%
2018/11/05	3	15.25	0	0.00	15.25	3	1,126	0.27%
2018/10/31	2	15.10	0	0.00	15.10	2	1,143	0.17%
2018/10/30	1	15.10	0	0.00	15.10	1	1,137	0.09%
2018/10/22	0	0.00	1	16.30	16.30	-1	1,109	-0.09%
2018/10/19	0.6	16.05	0	0.00	15.95	0.6	1,125	0.06%
2018/10/15	0	0.00	1	15.80	16.05	-1	1,143	-0.09%
2018/10/12	0	0.00	3	15.63	15.70	-3	1,130	-0.27%
2018/10/11	0	0.00	7	15.46	15.40	-7	1,146	-0.61%
2018/10/05	2	16.38	0	0.00	16.30	2	1,202	0.17%
2018/09/19	0	0.00	8	16.80	16.80	-8	1,299	-0.62%
2018/08/27	5	16.85	0	0.00	16.85	5	1,344	0.37%
2018/08/22	0	0.00	2	17.20	17.20	-2	1,339	-0.15%
2018/08/08	1	16.90	0	0.00	16.80	1	1,290	0.08%
2018/07/24	2	16.80	0	0.00	16.80	2	1,348	0.15%
2018/07/16	2	16.80	1	16.75	16.80	1	1,260	0.08%
2018/07/13	1	17.05	0	0.00	17.20	1	1,226	0.08%
2018/07/11	2	16.70	0	0.00	16.80	2	1,211	0.17%
2018/07/03	0	0.00	5	17.15	17.10	-5	1,330	-0.38%
2018/06/29	1	16.65	2	16.80	16.90	-1	1,315	-0.08%
2018/06/27	2	16.65	0	0.00	16.50	2	1,301	0.15%
2018/06/12	5	16.60	20	16.60	16.65	-15	1,451	-1.03%
2018/06/08	5	16.70	0	0.00	16.70	5	1,484	0.34%
2018/06/04	2	16.60	0	0.00	16.60	2	1,558	0.13%
2018/05/29	10	16.50	0	0.00	16.50	10	1,577	0.63%
2018/05/23	10	16.40	0	0.00	16.40	10	1,608	0.62%
2018/05/21	5	16.50	0	0.00	16.55	5	1,595	0.31%
2018/05/16	6	16.48	0	0.00	16.50	6	1,621	0.37%
2018/05/15	10	16.50	0	0.00	16.50	10	1,604	0.62%
2018/05/10	0	0.00	12	17.05	17.00	-12	1,656	-0.72%
2018/05/07	1	17.10	0	0.00	17.05	1	1,692	0.06%
2018/04/25	10	17.00	0	0.00	17.00	10	1,827	0.55%
2018/04/18	1	17.00	0	0.00	16.95	1	1,907	0.05%
2018/04/17	1	17.05	0	0.00	17.05	1	1,940	0.05%
2018/04/13	5	17.15	0	0.00	17.25	5	2,008	0.25%
2018/04/11	4	17.50	0	0.00	17.50	4	2,003	0.20%
2018/03/30	0	0.00	15	18.00	17.90	-15	2,196	-0.68%
2018/03/28	0	0.00	10	17.95	17.90	-10	2,191	-0.46%
2018/03/27	7	18.00	0	0.00	18.00	7	2,181	0.32%
2018/03/22	0	18.10	0	0.00	18.15	0	2,190	0.00%
2018/03/14	2	18.05	0	0.00	18.10	2	2,215	0.09%
2018/03/01	7	18.15	0	0.00	18.25	7	2,968	0.24%
2018/02/07	0	0.00	0.3	17.85	17.80	-0.3	3,250	-0.01%
2018/02/06	1	17.00	2	17.15	17.25	-1	3,230	-0.03%
2018/01/30	0	0.00	5	19.00	18.80	-5	3,123	-0.16%
2018/01/26	2	18.90	0	0.00	18.90	2	3,131	0.06%
2018/01/25	0	0.00	1	19.20	19.35	-1	3,110	-0.03%
2018/01/22	1	19.45	0	0.00	19.45	1	3,086	0.03%
2018/01/15	0	0.00	10	20.00	19.95	-10	3,177	-0.31%
2018/01/10	0	0.00	8.5	19.93	19.90	-8.5	3,335	-0.26%
2018/01/05	3	19.85	0	0.00	19.75	3	3,296	0.09%
2018/01/02	0	0.00	10	19.85	19.85	-10	3,233	-0.31%