萬海 (2615)-國票-台南券商分點個股進出

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
82.9
漲跌
▼1.6
漲幅
-1.89%
成交量
15,079張
產業
上市航運類股
2384人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－國票-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-台南券商分點個股進出
國票-台南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
2024/12/11	15	83.37	1	82.60	82.90	14	39,300	0.04%
2024/12/10	7	85.14	1	84.50	84.50	6	39,332	0.02%
2024/12/09	12	86.42	21	86.96	86.10	-9	39,141	-0.02%
2024/12/06	1	85.60	2.2	84.73	84.00	-1.2	38,433	0.00%
2024/12/05	6	84.68	2	85.10	84.20	4	38,372	0.01%
2024/12/04	5	85.50	7	85.47	86.30	-2	38,376	-0.01%
2024/12/03	13.4	85.40	3	86.13	86.10	10.4	38,502	0.03%
2024/12/02	2	84.06	2	84.30	83.40	0	38,342	0.00%
2024/11/29	14	83.80	2	84.05	83.00	12	38,473	0.03%
2024/11/28	9	84.92	7	84.89	83.80	2	38,680	0.01%
2024/11/27	33	85.56	7	85.27	84.50	26	38,470	0.07%
2024/11/26	12.1	90.75	4	90.63	89.70	8.1	37,910	0.02%
2024/11/25	43	92.07	18	92.57	90.70	25	37,921	0.07%
2024/11/22	52.3	93.94	34	94.02	93.60	18.3	37,730	0.05%
2024/11/21	16	96.21	29	97.06	95.80	-13	37,298	-0.03%
2024/11/20	51	95.79	65.2	95.08	94.80	-14.2	36,322	-0.04%
2024/11/19	16	92.77	24	92.98	93.30	-8	35,041	-0.02%
2024/11/18	27	91.18	18	91.67	90.90	9	34,756	0.03%
2024/11/15	11	91.38	9	92.08	90.50	2	34,624	0.01%
2024/11/14	3	90.10	6	90.28	89.80	-3	34,403	-0.01%
2024/11/13	15	92.00	21	91.15	90.60	-6	34,579	-0.02%
2024/11/12	26.1	93.68	23	93.60	91.30	3.1	34,754	0.01%
2024/11/11	29	94.22	18	94.29	94.30	11	34,807	0.03%
2024/11/08	38	95.06	44	95.40	93.70	-6	34,755	-0.02%
2024/11/07	31	91.29	46	90.83	91.80	-15	34,903	-0.04%
2024/11/06	98	94.03	85	94.53	93.60	13	34,962	0.04%
2024/11/05	29	93.43	35	93.64	94.70	-6	35,337	-0.02%
2024/11/04	85	91.86	71	91.56	89.80	14	34,898	0.04%
2024/11/01	13	89.08	33	90.12	94.20	-20	33,867	-0.06%
2024/10/30	2	86.85	3	86.97	85.70	-1	33,326	0.00%
2024/10/29	4	86.60	3	86.10	85.70	1	33,492	0.00%
2024/10/28	4	87.58	2	87.95	88.60	2	33,530	0.01%
2024/10/25	0	0.00	2	87.20	86.90	-2	33,429	-0.01%
2024/10/24	3	86.87	2	86.00	86.00	1	33,446	0.00%
2024/10/23	15	87.57	1	87.70	87.70	14	33,445	0.04%
2024/10/22	8	88.66	8	89.16	87.60	0	33,552	0.00%
2024/10/21	2	87.60	8	87.74	87.90	-6	33,427	-0.02%
2024/10/18	8	85.91	3	85.90	85.30	5	33,412	0.01%
2024/10/17	14	86.42	19	86.27	86.40	-5	33,275	-0.02%
2024/10/16	6	83.33	12	83.05	82.20	-6	32,997	-0.02%
2024/10/15	11	81.71	1	81.10	81.10	10	33,039	0.03%
2024/10/14	6	82.12	3	82.40	82.00	3	33,346	0.01%
2024/10/11	2	83.90	0	0.00	83.00	2	33,454	0.01%
2024/10/09	14	83.73	7	83.12	83.00	7	33,604	0.02%
2024/10/08	35	86.10	33	86.64	85.50	2	33,639	0.01%
2024/10/07	48	86.55	45	87.13	85.70	3	33,858	0.01%
2024/10/04	18	89.81	4	89.83	89.30	14	33,872	0.04%
2024/10/01	10	100.04	12	101.52	99.20	-2	33,637	-0.01%
2024/09/30	17.7	101.41	14.4	99.85	98.00	3.4	32,958	0.01%
2024/09/27	10	106.05	10.1	105.18	107.50	-0.1	32,265	0.00%
2024/09/26	25	103.26	23.5	104.16	102.00	1.5	31,422	0.00%
2024/09/25	40	92.84	50	97.43	99.70	-10	30,038	-0.03%
2024/09/24	9	87.62	60.8	87.96	90.70	-51.8	27,949	-0.19%
2024/09/23	6	82.27	1	82.50	82.50	5	26,876	0.02%
2024/09/20	2	80.85	3	81.00	81.10	-1	27,305	0.00%
2024/09/19	0	0.00	3.5	80.53	81.00	-3.5	28,026	-0.01%
2024/09/18	2	80.10	6.5	80.18	80.50	-4.5	28,900	-0.02%
2024/09/16	2	78.00	10	78.08	78.30	-8	30,633	-0.03%
2024/09/13	7	78.57	4	78.53	79.20	3	31,476	0.01%
2024/09/12	0	0.00	3	78.50	77.70	-3	32,673	-0.01%
2024/09/11	2	75.45	2	77.00	76.80	0	33,220	0.00%
2024/09/10	1	74.50	3	74.27	74.10	-2	34,500	-0.01%
2024/09/09	4	75.60	0	0.00	75.20	4	35,508	0.01%
2024/09/06	6	78.62	0	0.00	78.20	6	36,148	0.02%
2024/09/05	1	79.10	1	80.50	78.80	0	37,345	0.00%
2024/09/04	3	76.47	3	77.53	78.70	0	39,131	0.00%
2024/09/03	2	79.75	1	80.50	79.50	1	40,875	0.00%
2024/09/02	11.1	80.32	1	82.00	79.50	10.1	43,141	0.02%
2024/08/30	4	80.20	16	81.60	82.90	-12	43,791	-0.03%
2024/08/29	5.1	78.10	0	0.00	79.20	5.1	43,678	0.01%
2024/08/28	5	78.36	6	78.10	78.10	-1	45,476	0.00%
2024/08/27	13.3	78.21	0	0.00	78.30	13.3	45,817	0.03%
2024/08/26	9	81.46	9	81.34	79.90	0	45,676	0.00%
2024/08/23	1	79.70	1	79.90	79.50	0	45,635	0.00%
2024/08/21	1	79.00	0	0.00	80.40	1	46,209	0.00%
2024/08/20	3	79.67	2	80.95	79.20	1	46,217	0.00%
2024/08/19	0	79.80	0	0.00	79.50	0	46,054	0.00%
2024/08/16	4	81.48	8	80.93	80.80	-4	45,967	-0.01%
2024/08/15	5	80.42	25	80.21	80.40	-20	45,678	-0.04%
2024/08/14	15	78.85	6	77.80	77.70	9	45,246	0.02%
2024/08/13	23	80.22	5	78.84	79.10	18	44,815	0.04%
2024/08/12	2	80.90	16	80.53	82.50	-14	44,178	-0.03%
2024/08/09	33.5	78.75	21	78.69	77.20	12.5	45,149	0.03%
2024/08/08	15	80.31	2	80.20	78.80	13	49,084	0.03%
2024/08/07	25	81.19	14	82.18	84.20	11	50,537	0.02%
2024/08/06	10	79.59	12	78.57	79.60	-2	51,107	0.00%
2024/08/05	2.1	76.43	0	0.00	75.00	2.1	51,191	0.00%
2024/08/02	2	79.25	6	81.33	79.70	-4	51,118	-0.01%
2024/08/01	1	78.50	5	79.44	79.70	-4	50,658	-0.01%
2024/07/31	2	76.80	3	77.07	77.90	-1	50,404	0.00%
2024/07/30	1	74.50	3	75.10	76.20	-2	50,310	0.00%
2024/07/29	2.6	73.02	4	73.45	72.90	-1.4	50,441	0.00%
2024/07/26	2	72.25	0	0.00	73.90	2	50,553	0.00%
2024/07/23	2	73.25	3	73.03	74.20	-1	50,717	0.00%
2024/07/22	3	69.23	13	70.02	71.00	-10	50,851	-0.02%
2024/07/19	9	71.90	5	71.88	71.10	4	50,442	0.01%
2024/07/18	0	0.00	1.2	73.73	74.00	-1.2	50,132	0.00%
2024/07/17	17.2	74.54	21	74.00	73.50	-3.8	49,984	-0.01%
2024/07/16	13.2	77.33	8	76.75	75.10	5.2	49,777	0.01%
2024/07/15	5	75.72	7.1	77.21	77.90	-2.1	49,553	0.00%
2024/07/12	3	75.44	3.2	75.99	76.40	-0.2	49,136	0.00%
2024/07/11	2	77.35	1	78.09	77.30	1	48,805	0.00%
2024/07/10	4.5	77.12	27	77.59	76.10	-22.5	48,607	-0.05%
2024/07/09	7	78.81	8.1	77.16	77.20	-1.1	48,258	0.00%
2024/07/08	22	77.34	6.2	77.37	78.00	15.8	47,642	0.03%
2024/07/05	11	83.97	0.5	84.10	83.70	10.5	46,700	0.02%
2024/07/04	1	87.30	16	88.46	86.40	-15	46,213	-0.03%
2024/07/03	26	88.21	11.1	86.90	87.60	14.9	45,858	0.03%
2024/07/02	10	85.54	7	85.90	84.80	3	45,291	0.01%
2024/07/01	19	86.33	45	86.32	86.00	-26	44,799	-0.06%
2024/06/28	11	89.05	14	89.64	88.60	-3	44,030	-0.01%
2024/06/27	16	89.54	25.5	90.07	89.20	-9.5	43,631	-0.02%
2024/06/26	57.1	90.92	38	91.92	89.00	19.1	43,091	0.04%
2024/06/25	22	90.23	23.3	90.57	91.70	-1.3	42,423	0.00%
2024/06/24	35.4	89.40	6.5	89.72	88.80	28.9	41,532	0.07%
2024/06/21	102.2	96.00	85.5	96.06	92.30	16.7	40,591	0.04%	大買/
2024/06/20	7	92.16	12	93.68	92.10	-5	38,643	-0.01%
2024/06/19	62.7	91.32	64	91.34	90.00	-1.3	37,771	0.00%
2024/06/18	4.1	90.54	13.4	91.06	88.80	-9.3	36,480	-0.03%
2024/06/17	42	89.99	17	90.51	89.10	25	35,801	0.07%
2024/06/14	8	88.00	28	87.96	92.80	-20	34,396	-0.06%
2024/06/13	63.1	85.00	65	84.91	84.40	-1.9	33,344	-0.01%
2024/06/12	37	84.24	36	84.33	83.00	1	32,877	0.00%
2024/06/11	84	90.14	58	89.45	88.20	26	31,780	0.08%
2024/06/07	17.5	98.14	20	98.47	96.20	-2.5	29,937	-0.01%
2024/06/06	58.6	94.27	60	94.99	96.80	-1.4	27,958	-0.01%
2024/06/05	1	85.30	12	86.50	88.00	-11	25,592	-0.04%
2024/06/04	1	79.80	70	80.46	80.00	-69	24,729	-0.28%
2024/06/03	75	80.35	13	80.19	82.00	62	24,299	0.26%
2024/05/31	4	84.74	6.2	83.50	79.70	-2.2	22,456	-0.01%
2024/05/30	11	86.53	0	0.00	87.50	11	22,077	0.05%
2024/05/29	3	86.70	3	88.93	85.60	0	21,953	0.00%
2024/05/28	4.6	85.46	13.1	87.29	87.00	-8.5	21,736	-0.04%
2024/05/27	4	79.08	4	80.51	82.10	0	21,665	0.00%
2024/05/24	0	0.00	19	73.88	74.90	-19	21,326	-0.09%
2024/05/22	0	0.00	5	70.70	71.20	-5	21,144	-0.02%
2024/05/21	2	69.40	1.1	69.53	68.80	0.9	21,103	0.00%
2024/05/20	1	70.80	14	70.74	70.80	-13	21,096	-0.06%
2024/05/17	11	70.78	11	70.05	70.00	0	21,037	0.00%
2024/05/16	1.1	70.70	7	70.77	71.90	-5.9	20,902	-0.03%
2024/05/15	22	69.61	33	68.83	70.50	-11	20,605	-0.05%
2024/05/14	157.1	72.40	131.1	72.80	68.40	26	19,005	0.14%	大買/大賣/
2024/05/13	41	69.09	29.2	69.89	70.10	11.9	13,910	0.09%
2024/05/10	14	61.27	13	62.99	63.80	1	11,861	0.01%
2024/05/09	3	56.13	12	56.53	58.00	-9	10,361	-0.09%
2024/05/08	3	52.23	13	52.95	52.80	-10	9,418	-0.11%
2024/05/07	0	0.00	1	50.50	50.80	-1	8,781	-0.01%
2024/05/06	0.3	49.80	0	0.00	49.80	0.3	8,545	0.00%
2024/05/02	4	50.59	4	50.90	49.40	0	8,400	0.00%
2024/04/30	8	50.30	2	50.10	50.70	6	7,939	0.08%
2024/04/29	2	49.58	1.1	49.53	49.55	0.9	7,708	0.01%
2024/04/26	20.8	47.70	12	48.25	48.35	8.8	7,407	0.12%
2024/04/24	3	44.93	3	45.43	45.45	0	7,132	0.00%
2024/04/23	1	44.55	0	0.00	44.95	1	7,199	0.01%
2024/04/19	4	43.26	2	43.85	43.25	2	7,188	0.03%
2024/04/18	3	43.10	1	42.95	42.90	2	7,189	0.03%
2024/04/17	0	0.00	9	42.92	42.80	-9	7,256	-0.12%
2024/04/15	2	44.35	1	45.45	45.10	1	7,909	0.01%
2024/04/11	1	45.00	1.1	44.86	44.80	-0.1	8,591	0.00%
2024/04/10	1	44.50	0	0.00	44.50	1	9,432	0.01%
2024/04/09	0	0.00	5.4	44.77	44.95	-5.4	9,660	-0.06%
2024/04/08	1	43.35	0	0.00	44.10	1	10,167	0.01%
2024/04/02	3	44.03	0	0.00	44.05	3	10,328	0.03%
2024/04/01	0	0.00	1	44.65	44.55	-1	10,619	-0.01%
2024/03/29	1	44.10	0	0.00	44.10	1	11,020	0.01%
2024/03/28	1	44.65	0	0.00	44.00	1	11,852	0.01%
2024/03/27	0	0.00	1	44.55	44.45	-1	13,593	-0.01%
2024/03/26	1.2	44.77	1	44.30	44.55	0.2	14,921	0.00%
2024/03/25	0	0.00	1	45.50	45.40	-1	15,353	-0.01%
2024/03/21	2.3	45.45	2	45.75	45.10	0.3	16,959	0.00%
2024/03/20	0	0.00	1	45.10	45.00	-1	17,230	-0.01%
2024/03/15	1	46.00	1	45.95	46.45	0	17,778	0.00%
2024/03/14	1	47.20	8	47.42	47.10	-7	17,606	-0.04%
2024/03/13	1	49.32	2	49.70	49.00	-1	17,484	-0.01%
2024/03/12	1	49.45	0	0.00	49.45	1	17,429	0.01%
2024/03/11	1	49.30	35	49.60	49.30	-34	17,544	-0.19%
2024/03/08	0	0.00	3	48.62	48.65	-3	17,905	-0.02%
2024/03/06	38	48.71	0	0.00	48.40	38	18,390	0.21%
2024/03/05	1	49.80	0	0.00	49.35	1	18,379	0.01%
2024/03/04	1	49.20	0	0.00	49.65	1	18,350	0.01%
2024/03/01	2	49.30	0	0.00	49.90	2	18,376	0.01%
2024/02/29	2	50.30	4	50.43	50.40	-2	18,247	-0.01%
2024/02/27	1	48.80	3	48.75	48.10	-2	17,884	-0.01%
2024/02/23	6	50.03	4	49.80	49.65	2	17,845	0.01%
2024/02/22	0	0.00	1	50.00	50.00	-1	17,821	-0.01%
2024/02/21	0	0.00	1	49.60	49.00	-1	17,723	-0.01%
2024/02/20	0	0.00	4	48.49	48.65	-4	17,675	-0.02%
2024/02/19	0	0.00	2	47.83	47.90	-2	17,664	-0.01%
2024/02/16	3	47.62	1	47.65	47.30	2	17,819	0.01%
2024/02/15	5	46.80	11	46.86	47.20	-6	17,961	-0.03%
2024/02/02	5	47.99	0	0.00	48.20	5	17,983	0.03%
2024/01/25	1	50.10	0	0.00	49.75	1	17,876	0.01%
2024/01/24	1	50.50	0	0.00	50.50	1	17,811	0.01%
2024/01/22	1	50.70	0	0.00	50.70	1	17,889	0.01%
2024/01/19	10	51.63	0	0.00	51.20	10	17,791	0.06%
2024/01/18	0	0.00	3	52.27	52.50	-3	17,695	-0.02%
2024/01/17	1	51.80	11	52.50	51.00	-10	17,539	-0.06%
2024/01/16	12	52.08	0	0.00	52.00	12	17,383	0.07%
2024/01/15	4	53.20	6	52.93	52.80	-2	17,235	-0.01%
2024/01/12	1	52.50	9	52.38	52.50	-8	17,179	-0.05%
2024/01/11	7	50.84	2	51.20	50.90	5	17,038	0.03%
2024/01/10	20	50.61	30	51.22	50.70	-10	16,960	-0.06%
2024/01/09	13	52.67	24	54.12	52.40	-11	16,693	-0.07%
2024/01/08	15	56.64	13	56.72	56.20	2	16,210	0.01%
2024/01/05	31	57.61	34	57.11	57.90	-3	15,999	-0.02%
2024/01/04	23	56.70	18	57.41	57.00	5	15,558	0.03%
2024/01/03	2	54.75	8	55.11	55.00	-6	14,793	-0.04%
2024/01/02	10	55.94	35	57.02	54.70	-25	14,512	-0.17%
2023/12/29	1	55.20	2	54.90	55.00	-1	13,941	-0.01%
2023/12/28	3	56.53	2	55.20	55.20	1	13,906	0.01%
2023/12/27	0	0.00	8	56.98	56.60	-8	13,795	-0.06%
2023/12/26	1	56.00	1	55.50	56.00	0	13,532	0.00%
2023/12/25	51	56.53	40	55.11	54.50	11	13,140	0.08%
2023/12/22	94	60.71	87.6	60.25	60.10	6.4	12,342	0.05%
2023/12/21	54.1	57.13	48	58.41	59.60	6.1	10,570	0.06%
2023/12/20	10	53.28	281	53.76	54.50	-271	9,261	-2.93%	大賣/鉅額交易
2023/12/19	2	53.50	19.3	53.26	52.30	-17.3	8,798	-0.20%
2023/12/18	101	52.60	87	53.00	52.90	14	8,116	0.17%	大買/
2023/12/15	0	0.00	3	50.60	50.60	-3	7,335	-0.04%
2023/12/14	2	49.50	8	49.59	49.05	-6	7,080	-0.08%
2023/12/13	2	50.25	2	50.75	50.10	0	6,925	0.00%
2023/12/12	12	52.58	39.5	52.54	51.80	-27.5	7,366	-0.37%
2023/12/11	16	52.69	3	53.17	52.40	13	7,192	0.18%
2023/12/08	10	50.85	3	50.80	51.10	7	6,988	0.10%
2023/12/06	2	50.55	1	50.40	51.30	1	6,957	0.01%
2023/12/05	7	51.70	9	51.64	52.00	-2	6,865	-0.03%
2023/12/04	5	51.14	44	52.01	52.50	-39	6,511	-0.60%
2023/12/01	1	48.55	3	47.95	48.65	-2	6,098	-0.03%
2023/11/30	2	46.58	1	47.15	46.70	1	5,955	0.02%
2023/11/29	1	46.40	0	0.00	46.55	1	6,006	0.02%
2023/11/28	10	46.85	1	46.90	47.00	9	6,013	0.15%
2023/11/24	11	45.65	0	0.00	45.50	11	5,985	0.18%
2023/11/22	0	0.00	5	45.65	45.65	-5	6,052	-0.08%
2023/11/17	6	47.46	1	47.25	47.25	5	6,174	0.08%
2023/11/16	1	47.50	0	0.00	47.40	1	6,207	0.02%
2023/11/15	0	0.00	1	46.90	47.85	-1	6,230	-0.02%
2023/11/14	2	46.75	1	46.10	46.10	1	6,289	0.02%
2023/11/13	0	0.00	1	45.55	45.75	-1	6,211	-0.02%
2023/11/10	1	45.40	0	0.00	45.00	1	6,230	0.02%
2023/11/08	3	46.15	3	46.10	46.10	0	6,203	0.00%
2023/11/07	0	0.00	1	46.30	46.25	-1	6,245	-0.02%
2023/11/06	1	46.65	4	46.35	47.45	-3	6,240	-0.05%
2023/11/03	1	47.55	1	47.55	47.70	0	6,210	0.00%
2023/11/02	0	0.00	2	47.10	47.10	-2	6,237	-0.03%
2023/11/01	1	46.20	0	0.00	46.40	1	6,246	0.02%
2023/10/31	1	47.25	1	46.60	46.20	0	6,272	0.00%
2023/10/30	2	47.15	0	0.00	47.45	2	6,225	0.03%
2023/10/27	0	45.45	1	45.40	45.50	-1	6,150	-0.02%
2023/10/24	0	0.00	1	44.60	44.60	-1	6,340	-0.02%
2023/10/23	1	44.90	1	44.75	44.50	0	6,394	0.00%
2023/10/20	1	44.90	0	0.00	44.90	1	6,415	0.02%
2023/10/18	0	0.00	1	44.70	44.85	-1	6,467	-0.02%
2023/10/17	2	44.88	2	44.70	44.70	0	6,481	0.00%
2023/10/05	1	47.05	1	47.20	46.75	0	6,910	0.00%
2023/10/04	8	46.15	2	46.38	46.35	6	6,971	0.09%
2023/10/03	3	46.17	0	0.00	46.00	3	7,134	0.04%
2023/10/02	3	47.78	0	47.40	47.35	3	7,230	0.04%
2023/09/28	1	48.90	1	48.30	48.30	0	7,291	0.00%
2023/09/27	0	0.00	3	49.35	48.40	-3	7,636	-0.04%
2023/09/25	0	0.00	1	49.25	49.20	-1	9,197	-0.01%
2023/09/22	1	49.60	0	0.00	49.50	1	9,463	0.01%
2023/09/21	5	50.28	0	0.00	49.80	5	9,532	0.05%
2023/09/20	0	0.00	15	51.89	51.30	-15	9,490	-0.16%
2023/09/19	0	0.00	1.1	50.73	50.50	-1.1	9,382	-0.01%
2023/09/18	0	0.00	41	50.17	50.90	-41	9,376	-0.44%
2023/09/15	38	50.09	3	50.67	50.60	35	9,386	0.37%
2023/09/14	31.1	48.43	22	48.14	48.85	9.1	8,722	0.10%
2023/09/13	1	46.70	0	0.00	46.65	1	8,628	0.01%
2023/09/12	0	46.00	0	0.00	46.80	0	8,725	0.00%
2023/09/11	0	0.00	2	45.98	46.00	-2	8,719	-0.02%
2023/09/08	0	0.00	2	46.58	46.30	-2	8,781	-0.02%
2023/09/07	4	46.01	2	45.85	45.65	2	8,817	0.02%
2023/09/06	0.2	46.50	10	47.45	46.30	-9.8	8,880	-0.11%
2023/09/04	0	0.00	1	46.30	46.50	-1	9,162	-0.01%
2023/09/01	1	45.10	0	0.00	44.90	1	9,167	0.01%
2023/08/31	1	46.20	0	0.00	45.30	1	9,261	0.01%
2023/08/30	0	0.00	1	45.85	45.85	-1	9,242	-0.01%
2023/08/29	1	45.45	0	0.00	45.35	1	9,324	0.01%
2023/08/24	21	46.45	8.1	46.40	46.00	12.9	9,566	0.14%
2023/08/23	1	48.70	0	0.00	47.55	1	9,478	0.01%
2023/08/22	6	48.45	6	48.98	48.70	0	9,435	0.00%
2023/08/21	1	49.80	0	0.00	49.30	1	9,449	0.01%
2023/08/18	7	50.94	12	51.18	50.50	-5	9,404	-0.05%
2023/08/16	27	47.62	72	47.62	47.60	-45	9,232	-0.49%
2023/08/15	5	49.28	0	0.00	49.00	5	9,236	0.05%
2023/08/14	7	49.79	4	49.50	49.50	3	9,286	0.03%
2023/08/11	22	50.16	16	50.13	50.60	6	9,367	0.06%
2023/08/10	19	49.65	21	50.15	50.10	-2	9,379	-0.02%
2023/08/09	0	0.00	5	50.30	50.10	-5	9,428	-0.05%
2023/08/08	5	49.85	2	50.00	50.10	3	9,472	0.03%
2023/08/07	7	50.47	0	0.00	50.50	7	9,594	0.07%
2023/08/04	0	0.00	8	51.31	51.60	-8	9,661	-0.08%
2023/08/02	8	50.39	21	51.18	51.10	-13	9,689	-0.13%
2023/08/01	0	0.00	1	51.30	51.10	-1	9,706	-0.01%
2023/07/31	2	50.35	2	50.40	50.40	0	9,784	0.00%
2023/07/28	3	50.83	0	0.00	51.80	3	9,824	0.03%
2023/07/27	0	0.00	1	50.30	50.40	-1	9,917	-0.01%
2023/07/26	0	0.00	16	50.09	49.45	-16	9,944	-0.16%
2023/07/25	2	49.10	0	0.00	49.20	2	9,972	0.02%
2023/07/24	139	49.46	5	49.41	49.30	134	10,070	1.33%	大買/鉅額交易
2023/07/21	19	50.94	1.3	50.82	50.90	17.7	10,120	0.18%
2023/07/20	26	51.14	7	51.49	51.90	19	10,171	0.19%
2023/07/19	1	50.50	0	0.00	50.90	1	10,214	0.01%
2023/07/18	18	51.07	0	0.00	50.40	18	10,362	0.17%
2023/07/17	37	50.72	3	50.30	51.00	34	10,322	0.33%
2023/07/14	3	50.30	4	50.63	50.40	-1	10,323	-0.01%
2023/07/13	5	50.70	7.6	50.27	49.30	-2.5	10,335	-0.02%
2023/07/12	3	52.20	13	51.94	51.60	-10	10,261	-0.10%
2023/07/11	20	53.70	15	53.68	53.60	5	10,245	0.05%
2023/07/10	117	55.28	102	53.83	53.60	15	10,259	0.15%	大買/大賣/
2023/07/07	20	56.63	0	0.00	56.70	20	10,090	0.20%
2023/07/06	0	0.00	2	58.05	57.60	-2	9,972	-0.02%
2023/07/05	25	57.14	37	58.03	57.70	-12	9,939	-0.12%
2023/07/04	130	58.67	34	61.61	57.30	96	9,675	0.99%	大買/
2023/07/03	63	58.12	51	58.27	58.90	12	8,716	0.14%
2023/06/30	3	58.77	0	0.00	59.00	3	8,216	0.04%
2023/06/29	2.1	57.50	0	0.00	57.30	2.1	7,941	0.03%
2023/06/28	1	58.70	0	0.00	58.40	1	7,880	0.01%
2023/06/27	7	59.31	0	0.00	58.80	7	7,873	0.09%
2023/06/26	0	0.00	1	59.30	58.80	-1	7,871	-0.01%
2023/06/21	1.3	59.73	0	0.00	60.20	1.3	7,865	0.02%
2023/06/19	3	61.63	0	0.00	61.10	3	7,892	0.04%
2023/06/16	1	62.90	2	62.55	62.60	-1	7,918	-0.01%
2023/06/15	1	61.90	0	0.00	61.70	1	7,940	0.01%
2023/06/14	17	62.58	2	62.80	62.20	15	8,067	0.19%
2023/06/09	1	61.50	0	0.00	61.80	1	9,553	0.01%
2023/06/08	3	61.90	4	61.50	61.50	-1	9,687	-0.01%
2023/06/07	2	59.80	0	0.00	59.80	2	9,917	0.02%
2023/06/06	0	0.00	2	59.10	59.50	-2	9,925	-0.02%
2023/06/05	0	0.00	5	58.22	58.00	-5	9,958	-0.05%
2023/06/02	0	0.00	35	58.18	58.10	-35	10,005	-0.35%
2023/06/01	45	57.30	10	57.05	57.10	35	10,059	0.35%
2023/05/31	2	58.80	7	58.70	58.00	-5	10,104	-0.05%
2023/05/30	9	58.98	2	58.70	58.70	7	10,281	0.07%
2023/05/29	0	0.00	2	60.00	60.00	-2	10,361	-0.02%
2023/05/26	9	59.00	6	58.95	58.90	3	10,595	0.03%
2023/05/25	2	59.15	7	59.40	58.70	-5	10,907	-0.05%
2023/05/24	1	60.50	2	60.20	60.10	-1	11,227	-0.01%
2023/05/22	7	60.20	4	59.70	60.20	3	11,482	0.03%
2023/05/19	1	59.90	0	0.00	60.30	1	11,432	0.01%
2023/05/18	3	59.60	1	60.10	59.60	2	11,369	0.02%
2023/05/17	4	59.65	50	60.14	60.20	-46	11,390	-0.40%
2023/05/16	5	59.90	6	59.70	59.60	-1	11,367	-0.01%
2023/05/15	16	58.44	95	59.66	60.20	-79	11,413	-0.69%
2023/05/12	24	59.11	2	59.15	59.20	22	11,434	0.19%
2023/05/11	93	59.34	2	60.65	59.10	91	11,447	0.79%
2023/05/10	0.2	61.70	94	61.21	61.60	-93.8	11,368	-0.83%
2023/05/09	1	60.20	0	0.00	60.20	1	11,394	0.01%
2023/05/08	2	59.20	3	59.43	59.40	-1	11,536	-0.01%
2023/05/05	28	59.89	5	59.46	59.50	23	11,898	0.19%
2023/05/04	50	60.39	0	0.00	60.10	50	11,984	0.42%
2023/05/03	23.2	61.43	1	60.80	60.50	22.2	12,004	0.18%
2023/05/02	16	63.29	2	63.20	63.20	14	11,970	0.12%
2023/04/28	1	65.00	2	65.35	65.00	-1	12,084	-0.01%
2023/04/27	1	62.70	1	63.40	63.70	0	12,176	0.00%
2023/04/26	1.4	63.13	0	0.00	63.70	1.4	12,253	0.01%
2023/04/25	3	64.93	12	64.12	64.20	-9	12,258	-0.07%
2023/04/21	3.2	67.47	13	65.25	65.00	-9.8	12,497	-0.08%
2023/04/20	2	68.30	0	0.00	67.70	2	12,473	0.02%
2023/04/19	4	68.80	3	68.47	68.00	1	12,630	0.01%
2023/04/18	10	69.85	0	0.00	69.00	10	12,772	0.08%
2023/04/17	2	70.45	4	71.13	70.50	-2	12,889	-0.02%
2023/04/14	1	69.70	13	68.94	69.90	-12	13,041	-0.09%
2023/04/13	2	68.25	0	0.00	68.50	2	13,235	0.02%
2023/04/12	0	0.00	1.2	69.39	68.80	-1.2	13,442	-0.01%
2023/04/11	0	0.00	2	68.80	68.60	-2	13,740	-0.01%
2023/04/10	4	69.30	1	70.20	68.80	3	14,135	0.02%
2023/04/07	1	69.30	1	69.20	69.40	0	14,505	0.00%
2023/04/06	2	68.60	1	67.80	67.80	1	14,953	0.01%
2023/03/30	1	68.70	1	68.60	68.50	0	17,126	0.00%
2023/03/29	1	68.90	0	0.00	68.80	1	17,649	0.01%
2023/03/27	2	70.00	1	70.20	69.70	1	18,992	0.01%
2023/03/23	0	0.00	2	69.80	69.90	-2	20,125	-0.01%
2023/03/22	1	69.40	2	69.60	70.40	-1	20,171	0.00%
2023/03/21	1	69.00	0	0.00	69.00	1	20,226	0.00%
2023/03/20	2	70.55	5	70.16	69.60	-3	20,233	-0.01%
2023/03/16	16	69.47	17	68.57	68.20	-1	20,128	0.00%
2023/03/15	38	71.47	40	71.53	71.00	-2	19,886	-0.01%
2023/03/14	32.7	73.02	17	73.56	72.50	15.7	19,571	0.08%
2023/03/13	11	80.61	23	80.49	80.50	-12	18,898	-0.06%
2023/03/10	26	79.67	5	80.34	79.10	21	18,755	0.11%
2023/03/09	0	0.00	2	80.40	80.10	-2	18,527	-0.01%
2023/03/08	1	78.60	2	79.15	79.00	-1	18,647	-0.01%
2023/03/07	0	0.00	1	81.00	80.70	-1	18,699	-0.01%
2023/03/06	13	81.08	0	81.00	80.60	13	18,803	0.07%
2023/03/03	2.1	80.47	7	80.99	81.10	-4.9	19,016	-0.03%
2023/03/02	1.3	80.68	4	80.50	80.70	-2.7	19,149	-0.01%
2023/03/01	2	77.85	1	79.80	78.60	1	18,998	0.01%
2023/02/24	6	79.72	8	79.54	79.60	-2	18,961	-0.01%
2023/02/23	206	79.40	220	79.19	79.20	-14	18,829	-0.07%	大買/大賣/
2023/02/22	206	78.04	211	76.59	76.70	-5	18,592	-0.03%	大買/大賣/
2023/02/21	11	77.20	4	76.33	77.50	7	18,344	0.04%
2023/02/20	0	0.00	1	73.30	74.00	-1	18,296	-0.01%
2023/02/17	1	72.90	0	0.00	73.30	1	18,522	0.01%
2023/02/16	2	73.70	3.9	73.86	73.70	-1.9	18,664	-0.01%
2023/02/14	1	74.90	2	74.75	74.80	-1	19,329	-0.01%
2023/02/13	5	73.78	13.1	73.75	73.80	-8.1	19,474	-0.04%
2023/02/10	2	75.65	4	76.30	75.50	-2	19,706	-0.01%
2023/02/09	3	77.87	0	0.00	76.90	3	20,025	0.01%
2023/02/08	7	77.94	3	77.80	77.90	4	20,279	0.02%
2023/02/07	0	0.00	2	76.90	77.60	-2	20,350	-0.01%
2023/02/06	8	76.98	3	77.33	76.10	5	20,482	0.02%
2023/02/03	5	80.54	9	80.50	79.50	-4	20,459	-0.02%
2023/02/02	11	77.87	7	78.10	78.60	4	20,220	0.02%
2023/02/01	4	76.25	0	0.00	76.70	4	20,217	0.02%
2023/01/31	0	0.00	2	75.95	75.90	-2	20,313	-0.01%
2023/01/30	1	74.10	1	75.60	75.60	0	20,414	0.00%
2023/01/17	9	73.83	8	73.95	73.60	1	20,433	0.00%
2023/01/16	20	73.35	22	73.81	73.70	-2	20,475	-0.01%
2023/01/13	3	74.37	2	74.70	74.50	1	20,424	0.00%
2023/01/12	5	75.02	2	75.10	74.10	3	20,536	0.01%
2023/01/11	11	76.86	1	76.60	76.10	10	20,473	0.05%
2023/01/10	9	76.94	7	76.69	76.50	2	20,444	0.01%
2023/01/09	11	77.17	12	77.87	77.50	-1	20,639	0.00%
2023/01/06	2	77.15	1	77.10	77.80	1	20,709	0.00%
2023/01/05	5	77.76	3	78.67	77.10	2	20,762	0.01%
2023/01/04	10	78.55	10	77.25	77.10	0	20,903	0.00%
2023/01/03	8	80.71	22	79.51	79.20	-14	20,825	-0.07%
2022/12/30	4	80.73	6	80.57	80.10	-2	20,753	-0.01%
2022/12/29	14	79.31	14	79.54	79.20	0	20,637	0.00%
2022/12/28	11	80.06	8	79.69	79.00	3	20,583	0.01%
2022/12/27	17	84.09	14	82.69	82.10	3	20,463	0.01%
2022/12/26	16	84.64	8	82.56	82.40	8	20,553	0.04%
2022/12/23	20	84.95	18.1	84.97	86.20	1.9	20,344	0.01%
2022/12/22	25	85.17	29.8	84.70	87.20	-4.8	19,732	-0.02%
2022/12/21	22.1	78.62	12.2	79.19	79.80	10	18,579	0.05%
2022/12/20	8	77.26	11	78.57	76.70	-3	18,285	-0.02%
2022/12/19	30	78.55	18	76.97	76.20	12	18,086	0.07%
2022/12/16	12	75.48	21.2	75.19	78.80	-9.2	17,509	-0.05%
2022/12/15	2	72.50	7	71.83	72.50	-5	16,827	-0.03%
2022/12/14	1	70.70	5	69.48	70.70	-4	17,223	-0.02%
2022/12/13	0	0.00	2	70.20	70.30	-2	17,331	-0.01%
2022/12/12	10	69.68	5	69.34	69.30	5	17,584	0.03%
2022/12/09	2	70.10	7	70.11	70.10	-5	17,814	-0.03%
2022/12/08	11	68.56	12	68.67	68.60	-1	18,088	-0.01%
2022/12/07	7	69.89	10	69.20	69.10	-3	18,250	-0.02%
2022/12/06	9	72.06	1	70.60	70.60	8	18,254	0.04%
2022/12/05	6	74.15	4	74.93	74.30	2	18,390	0.01%
2022/12/02	6	74.90	4	74.73	74.50	2	18,584	0.01%
2022/12/01	7	76.06	10.2	76.10	75.30	-3.2	18,774	-0.02%
2022/11/30	5	75.56	2	76.25	76.10	3	18,698	0.02%
2022/11/29	9	72.57	14	73.48	74.70	-5	18,769	-0.03%
2022/11/28	8	73.34	1	72.80	72.90	7	18,998	0.04%
2022/11/25	10	76.11	3	76.70	74.90	7	18,973	0.04%
2022/11/24	6.1	72.95	16	74.94	75.40	-9.9	19,000	-0.05%
2022/11/23	1.1	71.02	0	0.00	71.10	1.1	18,785	0.01%
2022/11/22	0.1	70.10	0	0.00	69.10	0.1	18,934	0.00%
2022/11/21	4	70.25	1	69.90	69.50	3	18,878	0.02%
2022/11/18	12	73.53	0.2	74.00	71.80	11.9	18,843	0.06%
2022/11/17	1	74.20	0	0.00	74.20	1	18,944	0.01%
2022/11/16	8	74.15	8	75.08	75.30	0	18,910	0.00%
2022/11/15	0	0.00	5	75.00	74.60	-5	18,998	-0.03%
2022/11/14	1	74.60	2	74.65	74.10	-1	18,805	-0.01%
2022/11/11	6	76.08	4.2	75.07	73.50	1.8	18,698	0.01%
2022/11/10	2	73.05	13	73.21	74.40	-11	18,395	-0.06%
2022/11/09	0	0.00	0.2	71.70	72.00	-0.2	18,244	0.00%
2022/11/08	2	71.05	1	71.60	70.40	1	18,282	0.01%
2022/11/07	2	68.20	10	69.89	70.00	-8	18,009	-0.04%
2022/11/04	8.3	65.05	0	0.00	66.60	8.3	17,759	0.05%
2022/11/03	6	64.30	8	65.53	65.80	-2	17,605	-0.01%
2022/11/02	1	66.60	1	66.50	66.50	0	17,748	0.00%
2022/11/01	12	66.58	10	66.00	66.00	2	17,590	0.01%
2022/10/28	0	0.00	1	69.50	68.50	-1	17,585	-0.01%
2022/10/27	1	70.50	0	0.00	70.50	1	17,529	0.01%
2022/10/26	14	66.28	4	68.30	69.20	10	17,483	0.06%
2022/10/25	2	68.95	2	69.20	67.70	0	17,395	0.00%
2022/10/24	0	0.00	1	68.70	68.50	-1	17,586	-0.01%
2022/10/21	1.5	67.13	1	67.20	66.50	0.5	17,570	0.00%
2022/10/20	1	64.10	2	66.60	66.90	-1	17,578	-0.01%
2022/10/19	1	68.20	0	0.00	67.90	1	17,706	0.01%
2022/10/18	1	65.80	10.5	66.60	67.00	-9.5	17,674	-0.05%
2022/10/17	0	0.00	1	64.10	64.90	-1	17,705	-0.01%
2022/10/14	2	68.70	19	69.00	68.80	-17	17,512	-0.10%
2022/10/13	3	66.33	1	68.00	65.40	2	17,873	0.01%
2022/10/12	15	68.40	1	69.20	68.30	14	18,252	0.08%
2022/10/11	1	72.70	4	72.93	72.20	-3	18,103	-0.02%
2022/10/07	3	73.93	8	73.55	73.20	-5	17,998	-0.03%
2022/10/06	0	0.00	0.2	73.30	73.60	-0.2	18,048	0.00%
2022/10/05	2.1	73.26	1	73.00	72.90	1.1	18,103	0.01%
2022/10/04	12	71.27	2	73.00	71.60	10	18,225	0.05%
2022/10/03	1	68.50	5	71.00	70.30	-4	18,110	-0.02%
2022/09/30	8	65.29	8	66.66	66.80	0	17,994	0.00%
2022/09/29	8	67.04	8	66.50	66.50	0	17,966	0.00%
2022/09/28	2	67.70	8	66.94	65.70	-6	17,990	-0.03%
2022/09/27	11	70.60	6	71.17	71.00	5	18,355	0.03%
2022/09/26	5	71.68	8.3	71.16	69.40	-3.3	18,480	-0.02%
2022/09/23	4	75.38	3	76.30	74.90	1	18,620	0.01%
2022/09/22	6.1	75.20	6	75.53	74.70	0.1	18,861	0.00%
2022/09/21	19.1	77.44	22	77.70	78.30	-2.9	19,104	-0.02%
2022/09/20	8.1	75.38	1	75.40	75.10	7.1	19,163	0.04%
2022/09/19	1.1	77.55	5	76.30	74.10	-3.9	19,630	-0.02%
2022/09/16	2.1	80.04	0	0.00	80.70	2.1	19,925	0.01%
2022/09/15	1.8	79.82	3	80.23	80.70	-1.2	20,286	-0.01%
2022/09/14	9.1	77.10	148	77.86	79.10	-139	20,546	-0.68%	大賣/鉅額交易
2022/09/13	3.1	78.19	4	77.75	77.70	-1	20,614	0.00%
2022/09/12	83.7	76.66	172.8	76.79	76.90	-89.1	20,925	-0.43%	大賣/
2022/09/08	6	72.88	1	74.10	74.10	5	20,836	0.02%
2022/09/07	41.1	74.60	60	74.88	74.50	-19	20,908	-0.09%
2022/09/06	43	77.15	20	78.08	76.80	23	20,750	0.11%
2022/09/05	2	77.30	53	77.08	76.20	-51	20,692	-0.25%
2022/09/02	26.5	81.22	8.8	78.90	78.00	17.8	20,581	0.09%
2022/09/01	3.9	84.49	1	84.99	83.70	2.9	20,346	0.01%
2022/08/31	7	83.61	14.6	85.26	86.80	-7.6	20,415	-0.04%
2022/08/30	4	86.35	1	86.10	86.10	3	20,129	0.01%
2022/08/29	7	86.60	5	86.50	86.30	2	20,111	0.01%
2022/08/26	1	93.40	2	93.45	93.10	-1	20,046	0.00%
2022/08/25	0.2	92.62	0	0.00	92.80	0.2	20,010	0.00%
2022/08/24	4.1	93.06	5	92.40	91.30	-0.9	20,068	0.00%
2022/08/23	0	0.00	1	95.10	94.60	-1	20,090	0.00%
2022/08/22	7	95.77	0.5	97.00	95.10	6.5	20,154	0.03%
2022/08/19	5	101.00	0	0.00	100.50	5	20,021	0.02%
2022/08/17	1	101.00	0	0.00	101.50	1	20,697	0.00%
2022/08/15	2	102.00	0	0.00	101.50	2	21,871	0.01%
2022/08/12	46	103.99	51	103.94	104.50	-5	21,770	-0.02%
2022/08/11	2.6	103.81	0	0.00	103.00	2.6	21,901	0.01%
2022/08/10	12	105.21	15	103.67	103.00	-3	21,885	-0.01%
2022/08/09	10.2	105.34	4	105.75	105.00	6.2	21,937	0.03%
2022/08/08	6	106.00	4	106.88	107.50	2	21,826	0.01%
2022/08/05	7	106.43	10	106.40	107.50	-3	21,846	-0.01%
2022/08/04	46	102.00	56	103.82	104.00	-10	21,921	-0.05%
2022/08/03	4	104.75	9.2	104.55	104.50	-5.2	21,955	-0.02%
2022/08/02	9	104.39	4	104.75	105.00	5	22,088	0.02%
2022/08/01	5.1	106.13	4	107.25	107.50	1.1	22,109	0.00%
2022/07/29	5	106.50	21	106.21	107.00	-16	22,202	-0.07%
2022/07/28	17	103.50	10	104.20	102.00	7	22,118	0.03%
2022/07/27	6	102.83	10	103.55	104.50	-4	22,091	-0.02%
2022/07/26	17	100.91	11	101.14	100.50	6	22,099	0.03%
2022/07/25	5	104.20	1	104.00	104.00	4	21,952	0.02%
2022/07/22	10	106.10	9	106.50	106.50	1	21,993	0.00%
2022/07/21	6.3	106.25	8	106.25	105.50	-1.7	22,013	-0.01%
2022/07/20	22.1	106.44	15	107.03	103.50	7.1	21,989	0.03%
2022/07/19	22	127.73	30.1	126.54	131.00	-8.1	21,598	-0.04%
2022/07/18	5	119.90	5	120.60	121.00	0	21,147	0.00%
2022/07/14	63	117.86	66	115.36	118.50	-3	21,219	-0.01%
2022/07/13	7	115.79	11	116.82	113.50	-4	21,063	-0.02%
2022/07/12	35	113.57	3	112.83	112.00	32	20,966	0.15%
2022/07/11	7	119.93	4	120.00	120.50	3	20,719	0.01%
2022/07/08	16.2	121.41	28.1	120.73	120.50	-11.9	20,675	-0.06%
2022/07/07	3.1	112.86	16	115.69	116.50	-13	20,505	-0.06%
2022/07/06	3	114.17	3	115.17	113.50	0	20,500	0.00%
2022/07/05	14.1	114.79	10	115.50	116.00	4.1	20,405	0.02%
2022/07/04	7	113.36	13	114.08	115.50	-6	19,948	-0.03%
2022/07/01	16	115.41	3	111.00	111.00	13	19,836	0.07%
2022/06/30	12	119.92	6	119.58	119.00	6	19,480	0.03%
2022/06/29	17	122.29	0	0.00	120.00	17	19,155	0.09%
2022/06/28	19	126.03	37	125.86	128.00	-18	18,787	-0.10%
2022/06/27	11	127.05	26	125.23	128.00	-15	18,412	-0.08%
2022/06/24	10	117.35	13	116.00	116.50	-3	17,937	-0.02%
2022/06/23	41	113.28	25	114.80	110.50	16	17,617	0.09%
2022/06/22	25	118.90	35	118.94	120.00	-10	17,276	-0.06%
2022/06/21	10	122.10	10	122.00	123.50	0	16,758	0.00%
2022/06/20	52	122.90	24	124.81	119.50	28	16,534	0.17%
2022/06/17	17	131.15	13	131.46	131.00	4	16,156	0.02%
2022/06/16	10	137.55	0	0.00	131.00	10	15,984	0.06%
2022/06/15	1	141.50	0	0.00	140.50	1	16,030	0.01%
2022/06/14	20	142.75	6	143.17	143.00	14	16,380	0.09%
2022/06/13	5.2	145.23	6	144.17	143.00	-0.8	17,312	0.00%
2022/06/10	8	151.00	8	151.63	150.00	0	17,735	0.00%
2022/06/09	14	155.86	0	0.00	155.00	14	17,977	0.08%
2022/06/08	3	160.67	5	161.00	161.50	-2	18,124	-0.01%
2022/06/06	11	161.73	12	160.71	158.50	-1	19,086	-0.01%
2022/06/02	2	159.25	4	159.50	158.50	-2	19,672	-0.01%
2022/06/01	12.1	159.01	12	160.00	159.50	0.1	20,734	0.00%
2022/05/31	17	157.94	2	159.00	157.00	15	22,047	0.07%
2022/05/30	71	159.68	26	160.94	158.50	45	22,405	0.20%
2022/05/27	4	158.75	4	160.00	160.50	0	22,706	0.00%
2022/05/26	7	160.43	4	159.25	156.50	3	23,032	0.01%
2022/05/25	38	160.88	38	161.87	160.50	0	23,196	0.00%
2022/05/24	6	163.59	1	164.50	161.50	5	23,415	0.02%
2022/05/23	4	158.25	88.5	161.00	163.50	-84.5	23,452	-0.36%
2022/05/20	1	146.50	5	148.00	149.00	-4	23,616	-0.02%
2022/05/19	5	142.20	1	146.00	146.00	4	24,528	0.02%
2022/05/18	1	144.50	1	146.50	147.50	0	25,491	0.00%
2022/05/17	13	146.92	1	145.50	143.00	12	26,034	0.05%
2022/05/16	14	149.43	2	150.00	148.00	12	26,380	0.05%
2022/05/13	0.1	152.00	16	153.00	153.50	-15.9	26,755	-0.06%
2022/05/12	8	148.56	4.3	152.57	148.50	3.7	27,852	0.01%
2022/05/11	2	152.25	10	152.55	151.50	-8	28,048	-0.03%
2022/05/10	31	150.32	38	152.41	151.50	-7	28,426	-0.02%
2022/05/06	2	147.75	0	0.00	151.50	2	29,843	0.01%
2022/05/05	2	150.00	3	151.83	153.00	-1	29,960	0.00%
2022/05/04	2	147.75	17	149.56	148.50	-15	29,923	-0.05%
2022/05/03	6	144.25	1	143.50	146.00	5	30,123	0.02%
2022/04/29	3	146.17	2	147.50	146.00	1	30,426	0.00%
2022/04/28	4.1	143.76	1	147.00	142.00	3.1	30,615	0.01%
2022/04/27	2	142.75	0	142.00	144.00	2	30,648	0.01%
2022/04/26	9	148.72	0.1	148.50	145.00	8.9	30,761	0.03%
2022/04/25	5	149.40	0	0.00	148.00	5	30,860	0.02%
2022/04/22	62.1	154.75	0	0.00	156.00	62.1	30,890	0.20%
2022/04/21	1	157.54	52	158.97	157.50	-51	31,098	-0.16%
2022/04/20	2	155.50	0	0.00	155.50	2	31,348	0.01%
2022/04/19	0	0.00	5.1	155.99	156.00	-5.1	31,482	-0.02%
2022/04/18	6	152.17	0	0.00	151.00	6	31,728	0.02%
2022/04/15	13	155.12	19	155.29	155.00	-6	32,036	-0.02%
2022/04/14	14.1	156.39	0	0.00	154.50	14.1	32,163	0.04%
2022/04/13	0	0.00	6	157.33	158.00	-6	32,253	-0.02%
2022/04/12	16.3	149.47	8	150.00	153.00	8.3	32,311	0.03%
2022/04/11	56	152.43	0	0.00	151.50	56	32,351	0.17%
2022/04/08	0	155.00	7	154.79	154.00	-7	32,947	-0.02%
2022/04/07	81.2	152.73	0	0.00	149.50	81.2	33,063	0.25%
2022/04/06	66	154.98	1	156.00	156.00	65	33,093	0.20%
2022/04/01	2	159.25	0	0.00	160.00	2	33,478	0.01%
2022/03/31	3	158.50	2	158.25	158.50	1	33,528	0.00%
2022/03/30	21	154.62	53	156.76	160.00	-32	33,688	-0.09%
2022/03/29	14	155.04	1	154.50	154.50	13	33,769	0.04%
2022/03/28	33.1	153.87	34	155.63	156.00	-0.9	34,092	0.00%
2022/03/25	27	154.45	3	153.83	153.50	24	34,467	0.07%
2022/03/24	4	161.50	2	160.25	160.00	2	34,857	0.01%
2022/03/23	3	164.67	1	163.50	163.00	2	35,566	0.01%
2022/03/22	16	162.69	15	167.00	162.50	1	36,222	0.00%
2022/03/21	5	163.30	0	0.00	163.00	5	37,126	0.01%
2022/03/18	10	161.50	1	160.50	163.00	9	38,261	0.02%
2022/03/17	11	163.68	7	165.43	168.00	4	38,841	0.01%
2022/03/16	39	163.64	22	164.30	161.50	17	39,919	0.04%
2022/03/15	84	177.93	79	175.99	172.50	5	39,944	0.01%
2022/03/14	1	181.00	6	179.75	182.00	-5	41,030	-0.01%
2022/03/11	4	175.38	34	175.43	175.00	-30	42,473	-0.07%
2022/03/10	2	180.00	1.1	176.82	176.50	0.9	43,249	0.00%
2022/03/09	4	173.63	2	174.00	174.00	2	43,857	0.00%
2022/03/08	33.5	170.32	3	168.17	170.50	30.5	44,460	0.07%
2022/03/07	14	187.46	5	191.40	180.00	9	43,865	0.02%
2022/03/04	17	197.88	31.1	198.64	192.00	-14.1	43,042	-0.03%
2022/03/03	4	193.25	6	194.08	192.00	-2	41,921	0.00%
2022/03/02	33	191.59	34	193.37	190.50	-1	41,774	0.00%
2022/03/01	0	0.00	7.2	192.89	193.00	-7.2	41,636	-0.02%
2022/02/25	3	187.17	2	186.75	187.00	1	41,391	0.00%
2022/02/24	7	187.79	5	187.20	182.00	2	41,218	0.00%
2022/02/23	117	190.49	122	187.58	190.00	-5	40,843	-0.01%	大買/大賣/
2022/02/22	121	184.71	131	183.43	181.50	-10	40,488	-0.02%	大買/大賣/
2022/02/21	73	197.99	66	197.14	195.00	7	39,762	0.02%
2022/02/18	45	189.77	49	194.90	194.50	-4	39,031	-0.01%
2022/02/17	13	184.35	16	185.91	183.00	-3	38,225	-0.01%
2022/02/16	1	184.50	39	183.28	183.50	-38	37,912	-0.10%
2022/02/15	19	181.34	11.1	179.99	178.50	7.9	38,206	0.02%
2022/02/14	89	178.89	80.1	180.64	180.00	9	38,783	0.02%
2022/02/11	5	175.50	4	175.50	172.00	1	38,390	0.00%
2022/02/10	27	173.33	27.1	173.91	175.50	-0.1	39,037	0.00%
2022/02/09	178	174.81	176	173.96	173.50	2	39,741	0.01%	大買/大賣/
2022/02/08	24	170.58	58.1	168.53	172.00	-34.1	39,830	-0.09%
2022/01/26	92	150.36	91	147.60	147.50	1	41,239	0.00%
2022/01/25	97	148.33	63	149.83	145.50	34	41,581	0.08%
2022/01/24	24	149.73	17	151.18	153.00	7	41,813	0.02%
2022/01/21	14.3	156.20	7	155.00	151.50	7.3	42,137	0.02%
2022/01/20	3	161.67	3	161.67	161.00	0	42,290	0.00%
2022/01/19	9	162.00	2	163.75	161.50	7	42,524	0.02%
2022/01/18	151	166.90	136	165.92	166.00	15	42,715	0.04%	大買/大賣/
2022/01/17	35	167.07	31.2	167.50	166.00	3.8	43,550	0.01%
2022/01/14	55	171.17	54	172.46	173.50	1	44,029	0.00%
2022/01/13	71	171.40	64.2	173.56	168.50	6.8	44,460	0.02%
2022/01/12	15	179.10	27.1	177.92	176.00	-12.1	44,725	-0.03%
2022/01/11	121	180.49	121	180.24	181.50	0	45,521	0.00%	大買/大賣/
2022/01/10	17	183.82	19.1	181.12	179.50	-2.1	46,605	0.00%
2022/01/07	112	189.52	101	187.99	187.50	11	47,315	0.02%	大買/大賣/
2022/01/06	33	192.89	34	191.26	191.00	-1	48,866	0.00%
2022/01/05	43	190.52	45	192.80	191.00	-2	49,726	0.00%
2022/01/04	41	187.30	34	188.88	191.50	7	50,499	0.01%
2022/01/03	54	186.66	48.3	187.68	187.50	5.7	51,296	0.01%
2021/12/30	27	199.31	23	200.63	198.50	4	51,827	0.01%
2021/12/29	0	0.00	33	202.42	201.00	-33	52,778	-0.06%
2021/12/28	7	202.64	26	204.08	200.50	-19	54,654	-0.03%
2021/12/27	9	199.17	1	200.00	199.00	8	55,451	0.01%
2021/12/24	17	199.91	3	200.00	199.00	14	56,326	0.02%
2021/12/23	8	202.06	1.3	202.73	200.00	6.7	56,322	0.01%
2021/12/22	11	203.64	1	204.50	204.00	10	56,540	0.02%
2021/12/21	41.2	199.24	64	203.12	207.00	-22.8	56,543	-0.04%
2021/12/20	4	198.88	4	199.00	199.00	0	56,620	0.00%
2021/12/17	58	201.96	66	200.95	200.00	-8	56,644	-0.01%
2021/12/16	21	199.00	20.1	200.34	196.50	0.9	56,315	0.00%
2021/12/15	13.1	192.95	15	192.53	199.00	-1.9	56,196	0.00%
2021/12/14	29.1	199.09	26	199.38	189.50	3.1	56,156	0.01%
2021/12/13	4	206.01	10	208.70	201.50	-6	55,319	-0.01%
2021/12/10	54.3	206.48	46	208.43	210.50	8.3	55,553	0.01%
2021/12/09	28.3	198.21	29.1	200.02	208.00	-0.8	54,894	0.00%
2021/12/08	49.1	198.65	37	198.35	197.00	12.1	54,715	0.02%
2021/12/07	20	182.36	28.1	185.06	191.00	-8.1	54,241	-0.01%
2021/12/06	17	175.50	35	173.76	176.50	-18	53,587	-0.03%
2021/12/03	88	170.04	64	165.63	164.50	24	53,625	0.04%
2021/12/02	9.1	166.81	20.1	163.93	169.50	-11	53,692	-0.02%
2021/12/01	7	154.14	22	156.34	154.50	-15	53,099	-0.03%
2021/11/30	1	155.50	0	0.00	156.50	1	53,553	0.00%
2021/11/29	6.1	153.48	15	154.93	153.00	-8.9	54,150	-0.02%
2021/11/26	4	156.13	4.5	154.28	152.00	-0.5	55,260	0.00%
2021/11/25	1	158.50	6	157.42	157.50	-5	55,943	-0.01%
2021/11/24	5	154.20	4	153.50	154.00	1	56,530	0.00%
2021/11/23	2	157.75	1	154.00	154.00	1	58,328	0.00%
2021/11/22	13	156.23	2	157.00	154.50	11	60,206	0.02%
2021/11/19	2	158.51	0	0.00	156.00	2	61,871	0.00%
2021/11/18	2	160.50	20.1	160.25	160.50	-18.1	64,140	-0.03%
2021/11/17	20.4	158.26	12	158.13	158.50	8.4	66,010	0.01%
2021/11/16	28	159.55	23	160.93	161.00	5	67,378	0.01%
2021/11/15	5	159.30	2	158.50	157.00	3	69,856	0.00%
2021/11/12	28	159.25	21.1	160.23	159.00	6.9	71,211	0.01%
2021/11/11	32.5	167.73	36	172.19	159.50	-3.5	71,484	0.00%
2021/11/10	14	181.86	5	183.50	177.00	9	72,107	0.01%
2021/11/09	182	186.85	175.1	185.56	183.50	6.9	73,224	0.01%	大買/大賣/
2021/11/08	7.1	182.67	28.1	187.86	190.00	-20.9	73,787	-0.03%
2021/11/05	2.1	172.86	4.2	175.35	178.00	-2.1	74,735	0.00%
2021/11/04	31	178.00	28	178.39	174.50	3	76,083	0.00%
2021/11/03	17	171.47	37.2	173.19	171.50	-20.2	76,323	-0.03%
2021/11/02	2	162.75	10	162.65	161.00	-8	76,868	-0.01%
2021/11/01	9	161.94	7	163.07	158.50	2	77,612	0.00%
2021/10/29	26.1	160.90	17	157.79	160.00	9.1	78,267	0.01%
2021/10/28	10	156.00	6	156.00	153.50	4	79,584	0.01%
2021/10/27	10	154.05	5.1	153.70	153.00	4.9	82,036	0.01%
2021/10/26	15	158.67	16.3	158.05	157.00	-1.3	84,992	0.00%
2021/10/25	17	155.44	22.5	156.08	157.50	-5.5	87,571	-0.01%
2021/10/22	24	155.63	19	155.16	152.50	5	90,066	0.01%
2021/10/21	19.1	162.58	17	164.41	159.00	2.1	91,770	0.00%
2021/10/20	13	161.19	13.1	161.00	159.50	-0.1	92,550	0.00%
2021/10/19	23	160.28	25.1	161.41	158.00	-2.1	94,278	0.00%
2021/10/18	26.1	152.33	43	153.14	160.00	-17	96,471	-0.02%
2021/10/15	72	163.07	50	161.38	161.00	22	97,931	0.02%
2021/10/14	40	161.59	51.2	161.68	164.50	-11.2	98,982	-0.01%
2021/10/13	23	158.07	14	158.57	155.00	9	99,248	0.01%
2021/10/12	20.2	158.09	11	158.14	153.50	9.2	101,711	0.01%
2021/10/08	37	166.76	23	167.20	169.50	14	102,911	0.01%
2021/10/07	18	171.19	25	172.76	171.50	-7	105,121	-0.01%
2021/10/06	31	166.74	25	166.24	161.50	6	106,167	0.01%
2021/10/05	182	168.13	186.1	167.62	173.00	-4.1	107,309	0.00%	大買/大賣/
2021/10/04	37	169.97	29	170.55	165.50	8	108,342	0.01%
2021/10/01	35	191.24	16.4	187.94	183.50	18.7	110,613	0.02%
2021/09/30	1	200.50	16	204.25	203.50	-15	112,158	-0.01%
2021/09/29	17	201.29	20	202.85	200.50	-3	113,993	0.00%
2021/09/28	15	202.20	3	201.67	203.50	12	115,755	0.01%
2021/09/27	23	214.39	14	210.46	208.00	9	117,732	0.01%
2021/09/24	8	214.50	16	214.09	215.00	-8	121,860	-0.01%
2021/09/23	1	208.50	28	209.91	207.50	-27	123,853	-0.02%
2021/09/22	29	203.71	1	203.00	203.00	28	127,961	0.02%
2021/09/17	4	206.13	22	207.00	210.00	-18	129,019	-0.01%
2021/09/16	9	201.89	1	200.50	200.50	8	131,239	0.01%
2021/09/15	140	200.79	147	202.81	205.00	-7	132,972	-0.01%	大買/大賣/
2021/09/14	19	205.42	5	210.30	201.50	14	136,191	0.01%
2021/09/13	28	212.45	22	214.70	210.00	6	138,442	0.00%
2021/09/10	134.1	211.29	153	212.00	211.50	-18.9	139,336	-0.01%	大買/大賣/
2021/09/09	46.1	207.78	34	212.12	207.50	12.1	140,530	0.01%
2021/09/08	104	214.89	109	211.55	213.00	-5	141,059	0.00%	大買/大賣/
2021/09/07	29.2	206.55	34	206.46	209.50	-4.8	141,359	0.00%
2021/09/06	15	216.93	5	218.20	211.00	10	140,707	0.01%
2021/09/03	23.5	231.09	17	228.29	222.00	6.5	140,444	0.00%
2021/09/02	51.1	239.97	59	239.97	235.50	-8	139,951	-0.01%
2021/09/01	158.6	236.85	137	237.34	235.00	21.6	139,269	0.02%	大買/大賣/
2021/08/31	38.2	248.36	24	248.63	248.00	14.2	138,045	0.01%
2021/08/30	17	251.15	9	256.17	249.00	8	137,102	0.01%
2021/08/27	61.1	255.56	58.1	256.96	252.00	3	136,378	0.00%
2021/08/26	174.1	257.59	172.1	255.16	258.00	2.1	134,570	0.00%	大買/大賣/
2021/08/25	181.1	255.30	203.1	249.19	262.00	-22.1	132,823	-0.02%	大買/大賣/
2021/08/24	63	246.55	66	253.08	244.00	-3	131,087	0.00%
2021/08/23	25	237.46	49.1	245.53	248.00	-24.1	129,142	-0.02%
2021/08/20	57	217.38	58	218.03	225.50	-1	129,352	0.00%
2021/08/19	146	217.09	142.1	225.89	213.00	3.9	130,804	0.00%	大買/大賣/
2021/08/18	79.1	216.44	85	211.08	226.00	-5.9	129,864	0.00%
2021/08/17	50	211.24	46	215.01	205.50	4	130,875	0.00%
2021/08/16	111	214.81	114	214.32	215.00	-3	131,847	0.00%	大買/大賣/
2021/08/13	104	228.25	99	224.30	215.00	5	131,260	0.00%	大買/
2021/08/12	138	223.77	140	222.85	230.00	-2	131,665	0.00%	大買/大賣/
2021/08/11	287	215.30	282	220.25	217.00	5	131,247	0.00%	大買/大賣/
2021/08/10	208	226.00	215	225.36	225.00	-7	129,537	-0.01%	大買/大賣/
2021/08/09	147	237.21	161	233.06	229.00	-14	128,839	-0.01%	大買/大賣/
2021/08/06	21	230.90	33	233.14	231.00	-12	128,536	-0.01%
2021/08/05	29	223.71	22	222.36	221.00	7	127,154	0.01%
2021/08/04	36	231.46	34	232.74	233.00	2	126,543	0.00%
2021/08/03	163	233.34	145	231.98	229.00	18	126,639	0.01%	大買/大賣/
2021/08/02	283	223.84	287	229.26	232.00	-4	125,565	0.00%	大買/大賣/
2021/07/30	189.6	242.50	182	244.30	223.50	7.6	123,176	0.01%	大買/大賣/
2021/07/29	117	239.75	120.2	241.51	248.00	-3.2	120,666	0.00%	大買/大賣/
2021/07/28	163	210.30	171	208.94	225.50	-8	118,502	-0.01%	大買/大賣/
2021/07/27	137.2	208.50	131	207.50	205.00	6.2	116,098	0.01%	大買/大賣/
2021/07/26	228.5	226.31	241	230.61	216.50	-12.5	115,006	-0.01%	大買/大賣/
2021/07/23	126	245.05	109	247.78	240.00	17	113,819	0.01%	大買/大賣/
2021/07/22	166	226.85	168	228.64	240.00	-2	112,099	0.00%	大買/大賣/
2021/07/21	196	248.91	178	259.79	238.50	18	109,689	0.02%	大買/大賣/
2021/07/20	108.1	267.13	83	273.54	260.50	25.1	107,231	0.02%	大買/
2021/07/19	41	289.04	52	292.50	286.00	-11	105,706	-0.01%
2021/07/16	68	291.25	69.1	294.86	286.00	-1.1	105,178	0.00%
2021/07/15	28.1	264.75	56	270.06	278.50	-27.9	102,364	-0.03%
2021/07/14	245	261.66	247	251.38	253.50	-2	101,196	0.00%	大買/大賣/
2021/07/13	59.2	274.72	38.2	278.05	258.50	21	98,531	0.02%
2021/07/12	137.2	291.72	142.3	289.06	287.00	-5.1	96,744	-0.01%	大買/大賣/
2021/07/09	141.1	291.37	115.1	289.85	275.00	26	94,700	0.03%	大買/大賣/
2021/07/08	137	276.84	162.2	282.28	304.00	-25.2	92,400	-0.03%	大買/大賣/
2021/07/07	107	288.19	100	289.60	276.50	7	89,534	0.01%	大買/
2021/07/06	54.1	306.05	49	311.43	296.00	5.1	87,537	0.01%
2021/07/05	72.4	312.67	44	309.82	302.00	28.4	85,714	0.03%
2021/07/02	135.1	336.31	135	327.77	326.50	0.1	83,762	0.00%	大買/大賣/
2021/07/01	166.7	339.61	147.9	343.17	336.00	18.8	81,705	0.02%	大買/大賣/
2021/06/30	104	314.15	107	313.93	321.00	-3	77,304	0.00%	大買/大賣/
2021/06/29	201	310.56	202	302.34	292.00	-1	75,146	0.00%	大買/大賣/
2021/06/28	69	294.70	74	291.68	300.00	-5	71,395	-0.01%
2021/06/25	215	266.74	223.1	265.50	273.00	-8.1	70,194	-0.01%	大買/大賣/
2021/06/24	86	237.28	94	237.65	248.50	-8	67,663	-0.01%
2021/06/23	276.1	239.43	261.1	245.39	226.00	15	65,883	0.02%	大買/大賣/
2021/06/22	164.1	265.38	160	261.12	251.00	4.1	61,674	0.01%	大買/大賣/
2021/06/21	60	246.58	56	244.42	249.00	4	58,851	0.01%
2021/06/18	244	215.35	250	215.44	226.50	-6	58,156	-0.01%	大買/大賣/
2021/06/17	111	202.10	111	203.26	206.00	0	56,643	0.00%	大買/大賣/
2021/06/16	14	207.50	18	207.11	205.50	-4	55,154	-0.01%
2021/06/15	0	0.00	2	188.50	191.50	-2	53,839	0.00%
2021/06/11	7	172.86	9	171.50	174.50	-2	53,432	0.00%
2021/06/10	1	159.50	4	156.00	159.00	-3	53,228	-0.01%
2021/06/09	9	160.78	2	162.50	160.00	7	53,324	0.01%
2021/06/08	1	160.50	9	161.67	165.00	-8	53,404	-0.01%
2021/06/07	4	147.88	2	150.75	153.00	2	53,464	0.00%
2021/06/04	14	157.71	2	162.00	155.50	12	53,521	0.02%
2021/06/03	11	162.91	4	164.75	161.00	7	53,592	0.01%
2021/06/02	9	164.11	28	159.57	160.00	-19	53,515	-0.04%
2021/06/01	16	158.16	6	154.75	159.50	10	53,205	0.02%
2021/05/31	12	154.83	7	151.86	145.00	5	53,006	0.01%
2021/05/28	109	149.08	128.2	150.16	154.50	-19.2	52,533	-0.04%	大買/大賣/
2021/05/27	61.1	137.54	36	138.63	140.50	25.1	50,723	0.05%
2021/05/26	15	123.67	14	123.18	128.00	1	47,866	0.00%
2021/05/25	84	118.83	75	117.59	116.50	9	46,237	0.02%
2021/05/24	25	120.36	38	121.63	125.00	-13	43,825	-0.03%
2021/05/21	43	112.95	20	113.80	114.00	23	42,234	0.05%
2021/05/20	30	99.18	55	99.00	104.00	-25	41,724	-0.06%
2021/05/19	29	93.77	10.2	91.03	94.60	18.8	39,609	0.05%
2021/05/18	0.1	86.00	11	84.73	86.00	-10.9	39,042	-0.03%
2021/05/17	14	76.96	14	76.16	78.20	0	38,911	0.00%
2021/05/14	3	78.43	6	80.10	81.60	-3	37,764	-0.01%
2021/05/13	4	80.83	4	81.63	80.10	0	36,679	0.00%
2021/05/12	14	93.54	13	89.65	88.90	1	36,346	0.00%
2021/05/11	17	100.06	16	100.35	98.70	1	36,361	0.00%
2021/05/10	25	98.08	43	97.04	101.50	-18	35,317	-0.05%
2021/05/07	19	91.83	19	90.81	92.30	0	34,558	0.00%
2021/05/06	11	90.71	9	89.70	89.90	2	34,312	0.01%
2021/05/05	23	93.28	22	94.34	92.50	1	33,721	0.00%
2021/05/04	17	92.19	8	92.54	91.40	9	33,189	0.03%
2021/05/03	14	100.93	12	102.15	101.50	2	32,428	0.01%
2021/04/29	1	91.10	1	92.30	94.70	0	31,563	0.00%
2021/04/28	8	96.09	6	95.73	92.50	2	31,936	0.01%
2021/04/27	32	93.80	30	92.58	91.20	2	31,941	0.01%
2021/04/26	15	87.93	18	89.04	90.20	-3	31,963	-0.01%
2021/04/23	7	82.59	10	83.16	82.00	-3	32,715	-0.01%
2021/04/22	52	96.78	7	92.96	85.80	45	32,945	0.14%
2021/04/21	20	87.45	29	89.56	89.60	-9	32,068	-0.03%
2021/04/20	12	79.62	13	80.84	81.50	-1	31,928	0.00%
2021/04/19	10	79.16	6	79.12	80.60	4	32,264	0.01%
2021/04/16	41	68.20	39	70.03	73.30	2	32,430	0.01%
2021/04/14	7	64.79	7	64.36	65.30	0	34,186	0.00%
2021/04/13	15	63.25	171	63.78	64.30	-156	34,459	-0.45%	大賣/鉅額交易
2021/04/12	63	60.00	71	63.63	64.00	-8	35,159	-0.02%
2021/04/09	109	57.52	42	57.44	58.20	67	36,862	0.18%	大買/
2021/04/08	71	58.70	67	58.55	58.90	4	37,908	0.01%
2021/04/07	1	57.90	3	58.20	58.70	-2	39,236	-0.01%
2021/04/06	21	57.51	20	57.08	57.40	1	42,280	0.00%
2021/04/01	60	55.96	1	56.30	55.90	59	43,279	0.14%
2021/03/31	3	56.17	106	55.60	55.10	-103	44,129	-0.23%	大賣/鉅額交易
2021/03/30	22	54.81	31	54.44	54.60	-9	44,067	-0.02%
2021/03/29	22	54.62	21	55.06	55.40	1	44,720	0.00%
2021/03/26	1	51.00	0	0.00	52.90	1	46,649	0.00%
2021/03/25	50	50.50	10	50.25	49.90	40	47,659	0.08%
2021/03/24	0	0.00	2	52.00	52.00	-2	48,732	0.00%
2021/03/23	56	52.84	43	54.06	51.70	13	48,863	0.03%
2021/03/22	46	53.77	8	54.43	54.50	38	48,009	0.08%
2021/03/19	5	49.88	0	0.00	49.55	5	47,755	0.01%
2021/03/12	0	0.00	30	47.97	47.40	-30	50,455	-0.06%
2021/03/11	1	47.65	39	47.67	47.25	-38	50,756	-0.07%
2021/03/10	1	47.85	0	0.00	47.00	1	50,926	0.00%
2021/03/08	0	0.00	2	46.95	45.40	-2	51,479	0.00%
2021/03/05	2	45.93	4	46.28	45.85	-2	51,890	0.00%
2021/03/04	1	46.05	0	0.00	46.05	1	52,319	0.00%
2021/03/02	1	47.00	7	47.93	45.50	-6	53,775	-0.01%
2021/02/26	0	0.00	20	46.80	47.95	-20	54,074	-0.04%
2021/02/25	3	47.45	12	47.71	47.30	-9	54,060	-0.02%
2021/02/24	8	46.75	0	0.00	46.00	8	54,183	0.01%
2021/02/23	30	47.45	10	47.45	46.70	20	54,262	0.04%
2021/02/22	79	46.88	49	47.15	46.75	30	54,800	0.05%
2021/02/18	32	46.40	33	45.50	45.25	-1	55,206	0.00%
2021/02/17	7	42.76	5	43.60	43.90	2	54,788	0.00%
2021/02/03	7	43.20	3	43.17	42.25	4	55,361	0.01%
2021/02/02	4	42.88	7	42.05	43.50	-3	56,019	-0.01%
2021/02/01	1	41.65	1	41.80	41.35	0	55,488	0.00%
2021/01/29	5	43.90	0	0.00	42.80	5	55,267	0.01%
2021/01/28	4	44.99	4	44.88	44.75	0	55,130	0.00%
2021/01/27	21	45.48	19	46.17	44.55	2	54,963	0.00%
2021/01/26	15	45.47	25	45.61	45.60	-10	55,058	-0.02%
2021/01/25	20	45.82	11	46.14	45.65	9	54,998	0.02%
2021/01/22	25	44.23	20	43.45	44.80	5	54,629	0.01%
2021/01/21	7	43.62	12	43.53	42.70	-5	54,212	-0.01%
2021/01/20	2	43.25	7.2	42.36	42.10	-5.2	53,579	-0.01%
2021/01/19	14	45.88	18	44.44	43.20	-4	52,968	-0.01%
2021/01/18	1	41.80	1	42.45	45.10	0	52,507	0.00%
2021/01/15	13	44.63	1	44.80	43.25	12	51,347	0.02%
2021/01/14	2	48.93	2	48.70	48.05	0	50,492	0.00%
2021/01/13	10	48.55	1	49.50	48.00	9	50,040	0.02%
2021/01/12	6	48.47	8	48.79	49.05	-2	49,715	0.00%
2021/01/11	34	49.48	41	49.44	50.40	-7	48,278	-0.01%
2021/01/08	35	48.57	5	48.18	48.50	30	47,488	0.06%
2021/01/07	17	46.51	15	46.64	47.35	2	46,536	0.00%
2021/01/06	12	52.95	14	52.26	50.30	-2	45,072	0.00%
2021/01/05	25	55.63	2	54.55	54.60	23	44,340	0.05%
2021/01/04	9	55.21	30	56.24	57.10	-21	43,023	-0.05%
2020/12/31	20	51.90	16	52.01	52.90	4	40,875	0.01%
2020/12/30	12	49.67	12	50.32	50.10	0	39,737	0.00%
2020/12/29	42	53.24	14	50.89	49.35	28	38,285	0.07%
2020/12/28	14	52.41	15	52.55	52.80	-1	35,075	0.00%
2020/12/25	79	47.96	94	47.85	48.00	-15	33,634	-0.04%
2020/12/24	1	45.20	6	45.56	45.25	-5	32,551	-0.02%
2020/12/23	23	43.90	83	44.51	45.45	-60	32,156	-0.19%
2020/12/22	90	44.90	25	47.15	43.15	65	31,216	0.21%
2020/12/21	38	44.92	41	45.82	47.50	-3	28,681	-0.01%
2020/12/18	11	43.60	193	43.94	43.20	-182	27,305	-0.67%	大賣/鉅額交易
2020/12/14	1	40.55	2	40.73	40.75	-1	24,601	0.00%
2020/12/11	1	41.80	1	41.35	38.95	0	24,110	0.00%
2020/12/10	1	42.00	1	41.85	41.40	0	23,548	0.00%
2020/12/09	6	41.42	6	41.36	41.40	0	22,943	0.00%
2020/12/08	11	41.37	7	41.36	40.60	4	22,173	0.02%
2020/12/07	4	39.26	14	39.46	38.25	-10	21,113	-0.05%
2020/12/04	10	38.55	49	37.76	38.00	-39	20,573	-0.19%
2020/12/02	3	40.60	1	40.00	40.00	2	19,824	0.01%
2020/12/01	12	41.36	0	0.00	41.10	12	19,317	0.06%
2020/11/30	2	42.95	2	43.35	43.70	0	18,836	0.00%
2020/11/27	2	41.95	3	43.10	43.00	-1	18,393	-0.01%
2020/11/26	55	43.23	3	43.40	40.65	52	17,895	0.29%
2020/11/25	1	39.90	2	38.65	40.90	-1	16,799	-0.01%
2020/11/23	0	0.00	3	37.90	37.45	-3	15,818	-0.02%
2020/11/20	175	37.05	0	0.00	36.75	175	15,621	1.12%	大買/鉅額交易
2020/11/19	6	37.43	3	37.48	37.45	3	15,539	0.02%
2020/11/18	4	36.06	7.8	36.09	36.40	-3.8	14,552	-0.03%
2020/11/17	5	32.59	15	32.79	33.35	-10	13,788	-0.07%
2020/11/16	2	31.68	4	31.93	31.55	-2	13,474	-0.01%
2020/11/13	5	31.77	3	31.30	30.60	2	13,393	0.01%
2020/11/12	1	31.20	1	31.45	31.20	0	13,198	0.00%
2020/11/11	3	32.05	15	30.97	32.45	-12	13,081	-0.09%
2020/11/10	16	29.88	1	31.10	29.80	15	12,631	0.12%
2020/11/09	0	0.00	7	31.84	32.25	-7	11,564	-0.06%
2020/11/06	0	0.00	1	29.40	29.35	-1	11,333	-0.01%
2020/11/05	0	0.00	15	28.76	28.95	-15	11,279	-0.13%
2020/11/04	1	28.15	0	0.00	28.90	1	11,238	0.01%
2020/11/03	16	28.68	7	27.96	28.60	9	11,022	0.08%
2020/11/02	7	27.56	14	27.36	27.00	-7	10,673	-0.07%
2020/10/28	0	0.00	5	26.45	26.15	-5	10,059	-0.05%
2020/10/27	10	26.05	0	0.00	26.10	10	9,870	0.10%
2020/10/26	5	25.30	3	26.27	26.85	2	9,717	0.02%
2020/10/21	2	25.30	1	25.30	25.30	1	9,085	0.01%
2020/10/20	1	25.15	7	24.72	25.25	-6	8,840	-0.07%
2020/10/15	1	24.35	0	0.00	24.05	1	8,399	0.01%
2020/10/14	2	24.35	1	24.60	24.55	1	8,292	0.01%
2020/10/13	6	24.11	10	24.36	25.05	-4	8,112	-0.05%
2020/10/12	0	0.00	2	23.15	23.15	-2	7,687	-0.03%
2020/10/08	1	23.65	0	0.00	23.80	1	7,540	0.01%
2020/10/07	7	23.84	8	24.16	24.45	-1	7,351	-0.01%
2020/10/06	2	22.40	2	22.88	23.45	0	7,094	0.00%
2020/10/05	5	22.08	11	22.22	22.85	-6	6,852	-0.09%
2020/09/30	4	21.25	4	21.35	21.25	0	6,606	0.00%
2020/09/29	2	20.83	4	21.00	21.00	-2	6,614	-0.03%
2020/09/28	3	21.33	8	21.39	21.65	-5	6,365	-0.08%
2020/09/25	2	20.35	1	20.15	20.45	1	6,001	0.02%
2020/09/24	0	0.00	2	19.15	19.20	-2	5,795	-0.03%
2020/09/18	1	20.30	3	20.40	20.30	-2	5,627	-0.04%
2020/09/17	1	20.15	1	20.25	20.20	0	5,586	0.00%
2020/09/15	1	19.40	3	19.70	19.80	-2	5,503	-0.04%
2020/09/14	2	20.05	0	0.00	19.75	2	5,435	0.04%
2020/09/09	0	0.00	2	20.28	20.40	-2	5,195	-0.04%
2020/09/08	2	20.20	0	0.00	20.00	2	5,129	0.04%
2020/09/07	1	20.55	1	20.65	20.15	0	5,064	0.00%
2020/09/04	0	0.00	2	20.00	20.00	-2	4,899	-0.04%
2020/09/03	0	0.00	1	20.35	20.45	-1	4,775	-0.02%
2020/08/27	4	21.05	0	0.00	20.90	4	4,277	0.09%
2020/08/26	1	22.15	1	22.05	22.10	0	4,161	0.00%
2020/08/25	3	21.27	17	21.47	21.75	-14	3,937	-0.36%
2020/08/20	6	19.97	0	0.00	19.95	6	3,447	0.17%
2020/08/19	2	20.50	4	20.59	20.35	-2	3,250	-0.06%
2020/08/18	6	20.11	3	20.15	20.10	3	3,028	0.10%
2020/08/17	3	20.23	2	20.48	20.05	1	2,835	0.04%
2020/08/14	3	19.83	6	19.84	19.90	-3	2,607	-0.12%
2020/08/13	1	19.30	1	19.40	19.05	0	2,275	0.00%
2020/08/11	1	18.80	0	0.00	18.80	1	2,191	0.05%
2020/08/10	1	18.65	2	18.83	19.00	-1	2,144	-0.05%
2020/08/07	0	0.00	1	18.15	18.30	-1	2,044	-0.05%
2020/08/06	2	17.98	1	18.30	18.30	1	2,057	0.05%
2020/07/29	0	0.00	4	17.00	17.00	-4	2,021	-0.20%
2020/07/24	0	0.00	5	17.57	17.50	-5	2,094	-0.24%
2020/07/17	3	18.17	2	18.30	18.10	1	2,067	0.05%
2020/07/16	2	18.68	2	18.73	18.55	0	2,081	0.00%
2020/07/14	3	18.37	1	18.40	18.70	2	2,051	0.10%
2020/07/13	1	18.55	0	0.00	18.80	1	2,028	0.05%
2020/07/10	13	18.40	5	18.55	18.65	8	2,028	0.39%
2020/07/09	0	0.00	2	18.58	18.50	-2	1,967	-0.10%
2020/07/08	3	18.75	0	0.00	18.70	3	1,906	0.16%
2020/07/07	1	17.50	1	18.05	18.40	0	1,792	0.00%
2020/06/30	1	16.40	1	16.45	16.45	0	1,691	0.00%
2020/06/09	0	0.00	1	17.00	17.00	-1	2,236	-0.04%
2020/05/21	1	16.30	0	0.00	16.25	1	2,264	0.04%
2020/05/05	1	16.40	0	0.00	16.40	1	2,265	0.04%
2020/05/04	1	16.50	0	0.00	16.55	1	2,264	0.04%
2020/04/29	1	16.70	5	16.80	16.70	-4	2,270	-0.18%
2020/04/28	1	16.40	0	0.00	16.40	1	2,238	0.04%
2020/04/27	1	16.35	0	0.00	16.40	1	2,274	0.04%
2020/04/24	1	15.95	0	0.00	15.95	1	2,262	0.04%
2020/04/15	5	16.10	0	0.00	16.10	5	2,151	0.23%
2020/04/13	1	15.10	0	0.00	15.05	1	2,124	0.05%
2020/04/01	1	14.25	1	14.35	14.35	0	2,011	0.00%
2020/03/31	2	13.80	0	0.00	13.75	2	1,958	0.10%
2020/03/26	0	0.00	10	13.20	13.60	-10	1,872	-0.53%
2020/03/25	0	0.00	5	13.10	13.25	-5	1,844	-0.27%
2020/03/24	5	12.60	0	0.00	12.60	5	1,814	0.28%
2020/03/20	10	12.27	0	0.00	12.55	10	1,783	0.56%
2020/03/19	2	11.95	0	0.00	11.90	2	1,715	0.12%
2020/02/26	0	0.00	1	17.50	17.50	-1	1,341	-0.07%
2020/02/20	1	17.55	0	0.00	17.60	1	1,300	0.08%
2020/02/19	0	0.00	2	17.60	17.50	-2	1,290	-0.16%
2020/02/13	2	17.05	10	17.14	17.15	-8	1,262	-0.63%
2020/01/16	2	18.23	1	18.45	18.25	1	1,179	0.08%
2020/01/15	1	18.20	0	0.00	18.30	1	1,200	0.08%
2020/01/09	0	0.00	1	18.35	18.45	-1	1,260	-0.08%
2020/01/08	1	17.90	1	18.00	18.00	0	1,276	0.00%
2020/01/03	1	18.55	1	18.65	18.60	0	1,270	0.00%
2020/01/02	2	18.53	2	18.58	18.50	0	1,260	0.00%
2019/12/31	1	18.45	0	0.00	18.50	1	1,269	0.08%
2019/12/30	1	18.50	2	18.60	18.50	-1	1,320	-0.08%
2019/12/27	1	18.55	1	18.65	18.50	0	1,331	0.00%
2019/12/24	0	0.00	2	18.55	18.50	-2	1,368	-0.15%
2019/12/23	1	18.50	0	0.00	18.50	1	1,381	0.07%
2019/12/20	1	18.45	4	18.58	18.60	-3	1,378	-0.22%
2019/12/18	1	18.20	3	18.33	18.50	-2	1,364	-0.15%
2019/12/13	2	17.95	0	0.00	17.85	2	1,341	0.15%
2019/12/12	4	18.25	1	18.45	18.15	3	1,324	0.23%
2019/12/11	1	18.30	5	18.40	18.35	-4	1,322	-0.30%
2019/12/10	1	18.35	1	18.45	18.40	0	1,328	0.00%
2019/12/09	1	18.35	1	18.40	18.30	0	1,380	0.00%
2019/12/06	2	18.28	1	18.40	18.40	1	1,433	0.07%
2019/12/05	2	18.38	1	18.45	18.45	1	1,434	0.07%
2019/12/04	0	0.00	4.3	18.48	18.55	-4.3	1,445	-0.30%
2019/12/03	1	18.50	2	18.48	18.55	-1	1,491	-0.07%
2019/11/29	2	18.33	0	0.00	18.15	2	1,749	0.11%
2019/11/28	0	0.00	1	18.45	18.45	-1	1,766	-0.06%
2019/11/21	1	18.15	0	0.00	18.20	1	1,999	0.05%
2019/11/20	0	0.00	2	18.15	18.25	-2	2,039	-0.10%
2019/11/19	1	18.00	1	18.05	18.00	0	2,106	0.00%
2019/11/18	1	17.95	1	18.10	18.00	0	2,193	0.00%
2019/11/15	1	18.00	0	0.00	18.00	1	2,264	0.04%
2019/11/14	1	18.00	1	18.10	18.15	0	2,340	0.00%
2019/11/05	2	18.45	1	18.55	18.60	1	2,832	0.04%
2019/11/04	0	0.00	2	18.43	18.50	-2	2,910	-0.07%
2019/10/31	1	18.25	0	0.00	18.15	1	3,239	0.03%
2019/10/30	1	18.25	6	18.27	18.35	-5	3,346	-0.15%
2019/10/29	1	18.50	0	0.00	18.35	1	3,427	0.03%
2019/10/28	0	0.00	1	18.65	18.65	-1	3,507	-0.03%
2019/10/24	0	0.00	1	18.25	18.40	-1	3,939	-0.03%
2019/10/23	4	18.06	0	0.00	18.10	4	4,238	0.09%
2019/10/18	1	17.75	2	17.85	17.90	-1	4,574	-0.02%
2019/10/16	7	17.71	1	17.80	17.80	6	4,573	0.13%
2019/10/09	5	17.72	4	17.81	17.80	1	4,567	0.02%
2019/10/07	1	17.70	12	17.98	18.00	-11	4,613	-0.24%
2019/10/04	4	17.86	1	17.70	17.70	3	4,628	0.06%
2019/10/03	3	18.20	0	0.00	18.20	3	4,599	0.07%
2019/09/24	1	18.70	1	18.75	18.75	0	4,767	0.00%
2019/09/17	0	0.00	1	18.95	19.10	-1	4,828	-0.02%
2019/09/16	1	18.85	0	0.00	18.90	1	4,869	0.02%
2019/09/11	2	19.13	0	0.00	18.85	2	4,908	0.04%
2019/09/05	1	19.80	0	0.00	19.75	1	4,873	0.02%
2019/09/04	0	0.00	1	20.20	20.15	-1	4,831	-0.02%
2019/09/03	2	20.05	8	19.69	20.20	-6	4,719	-0.13%
2019/08/30	0	0.00	25	19.10	19.00	-25	4,578	-0.55%
2019/08/29	0	0.00	2	19.00	19.00	-2	4,544	-0.04%
2019/08/28	0	0.00	3	19.00	18.80	-3	4,533	-0.07%
2019/08/27	0	0.00	1	19.05	18.80	-1	4,607	-0.02%
2019/08/26	35	19.22	1	18.85	18.75	34	4,612	0.74%
2019/08/22	1	18.70	0	0.00	18.75	1	4,606	0.02%
2019/08/21	2	19.38	2	19.38	19.30	0	4,570	0.00%
2019/08/20	3	18.72	0	0.00	18.75	3	4,536	0.07%
2019/08/19	2	19.20	0	0.00	19.15	2	4,493	0.04%
2019/08/16	2	19.35	0	0.00	19.55	2	4,417	0.05%
2019/08/15	11	19.81	0	0.00	19.80	11	4,356	0.25%
2019/08/06	0	0.00	3	20.55	20.55	-3	4,031	-0.07%
2019/08/05	3	21.43	2	22.25	21.40	1	3,939	0.03%
2019/08/02	4	21.43	17	21.59	21.80	-13	3,813	-0.34%
2019/08/01	1	21.20	1	21.30	20.85	0	3,588	0.00%
2019/07/30	0	0.00	10	21.80	21.25	-10	3,382	-0.30%
2019/07/29	2	21.70	0	0.00	22.10	2	3,295	0.06%
2019/07/26	10	21.75	0	0.00	21.90	10	3,167	0.32%
2019/07/25	0	0.00	12	21.54	21.90	-12	2,829	-0.42%
2019/07/24	3	19.78	6	20.14	20.40	-3	2,501	-0.12%
2019/07/23	2	19.60	52	19.70	19.55	-50	2,277	-2.20%
2019/07/22	2	19.35	4	19.33	19.25	-2	2,169	-0.09%
2019/07/19	51	19.10	1	19.10	19.00	50	2,103	2.38%
2019/07/18	1	18.95	1	19.00	19.00	0	2,087	0.00%
2019/07/16	1	18.80	1	18.95	18.90	0	2,088	0.00%
2019/07/15	1	18.80	0	0.00	18.80	1	2,073	0.05%
2019/07/12	0	0.00	1	19.00	19.00	-1	2,055	-0.05%
2019/07/10	0	0.00	2	19.30	19.25	-2	1,967	-0.10%
2019/07/05	5	19.10	0	0.00	19.25	5	1,893	0.26%
2019/07/04	1	19.20	1	19.40	19.25	0	1,874	0.00%
2019/07/03	0	0.00	7	19.14	19.10	-7	1,844	-0.38%
2019/07/02	1	18.50	32	18.80	19.10	-31	1,787	-1.73%
2019/06/26	1	18.20	0	0.00	18.35	1	1,659	0.06%
2019/06/25	32	18.15	5	18.26	18.25	27	1,643	1.64%
2019/06/24	7	18.15	2	18.23	18.15	5	1,602	0.31%
2019/06/21	1	18.00	1	18.20	18.00	0	1,576	0.00%
2019/06/20	2	18.20	0	0.00	17.95	2	1,518	0.13%
2019/06/18	2	18.45	7.1	18.52	18.40	-5.1	1,443	-0.35%
2019/06/17	2	18.40	1	18.45	18.45	1	1,425	0.07%
2019/06/14	2	18.50	3	18.63	18.40	-1	1,419	-0.07%
2019/06/13	0	0.00	1	18.25	18.40	-1	1,370	-0.07%
2019/06/11	1	17.90	0	0.00	17.95	1	1,317	0.08%
2019/06/04	0	0.00	1	17.95	18.00	-1	1,236	-0.08%
2019/06/03	3	18.05	3	18.10	17.85	0	1,208	0.00%
2019/05/31	6	18.48	4	18.54	18.85	2	1,114	0.18%
2019/05/30	1	18.75	5	18.80	18.85	-4	1,052	-0.38%
2019/05/29	0	0.00	2	18.38	18.50	-2	994	-0.20%
2019/05/28	1	18.10	2	18.18	18.20	-1	944	-0.11%
2019/05/27	1	17.95	4	17.96	18.05	-3	905	-0.33%
2019/05/24	1	17.80	0	0.00	17.90	1	854	0.12%
2019/05/23	3	17.48	0	0.00	17.60	3	823	0.36%
2019/05/22	3	17.53	0	0.00	17.50	3	811	0.37%
2019/05/21	0	0.00	1	17.35	17.55	-1	794	-0.13%
2019/05/20	1	17.20	0	0.00	17.10	1	751	0.13%
2019/05/15	2	16.85	1	16.80	16.85	1	712	0.14%
2019/05/13	1	16.60	0	0.00	16.50	1	676	0.15%
2019/03/06	5	16.00	0	0.00	16.10	5	507	0.99%
2019/01/16	0	0.00	3	15.60	15.60	-3	518	-0.58%
2019/01/09	5	15.78	0	0.00	15.90	5	591	0.85%
2018/12/06	0	0.00	15	15.87	15.85	-15	823	-1.82%
2018/12/04	15	16.05	0	0.00	16.00	15	861	1.74%
2018/11/16	0	0.00	1	15.55	15.55	-1	910	-0.11%
2018/11/15	0	0.00	2	15.45	15.45	-2	932	-0.21%
2018/11/14	3	15.40	0	0.00	15.35	3	962	0.31%
2018/10/05	0	0.00	2	16.50	16.30	-2	1,202	-0.17%
2018/09/14	0	0.00	1	17.10	16.95	-1	1,334	-0.07%
2018/08/22	0	0.00	1	17.25	17.20	-1	1,339	-0.07%
2018/08/21	2	17.13	0	0.00	17.30	2	1,318	0.15%
2018/08/07	0	0.00	5	16.89	16.85	-5	1,336	-0.37%
2018/08/01	0	0.00	7	16.70	16.65	-7	1,369	-0.51%
2018/07/31	0	0.00	3	16.65	16.60	-3	1,374	-0.22%
2018/07/27	0	0.00	2	16.90	16.80	-2	1,368	-0.15%
2018/07/26	0	0.00	3	16.75	16.80	-3	1,377	-0.22%
2018/07/25	0	0.00	10	16.68	16.65	-10	1,362	-0.73%
2018/07/24	1	16.75	0	0.00	16.80	1	1,348	0.07%
2018/07/20	0	0.00	2	17.05	17.05	-2	1,311	-0.15%
2018/07/19	4	17.05	0	0.00	17.10	4	1,313	0.30%
2018/07/18	4	17.20	0	0.00	17.10	4	1,319	0.30%
2018/07/17	2	16.90	0	0.00	17.15	2	1,292	0.15%
2018/07/16	3	16.95	0	0.00	16.80	3	1,260	0.24%
2018/07/11	3	16.80	0	0.00	16.80	3	1,211	0.25%
2018/07/09	0	0.00	1	17.00	16.80	-1	1,264	-0.08%
2018/07/06	0	0.00	1	16.75	16.75	-1	1,275	-0.08%
2018/07/05	1	17.10	2	16.80	16.80	-1	1,316	-0.08%
2018/07/04	1	17.15	0	0.00	17.20	1	1,325	0.08%
2018/07/03	19	17.05	0	0.00	17.10	19	1,330	1.43%
2018/06/28	0	0.00	4	16.70	16.55	-4	1,295	-0.31%
2018/06/27	3	16.57	0	0.00	16.50	3	1,301	0.23%
2018/06/08	2	16.65	0	0.00	16.70	2	1,484	0.13%
2018/06/04	0	0.00	1	16.65	16.60	-1	1,558	-0.06%
2018/05/29	4	16.50	0	0.00	16.50	4	1,577	0.25%
2018/05/23	5	16.55	0	0.00	16.40	5	1,608	0.31%
2018/05/17	1	16.60	0	0.00	16.55	1	1,629	0.06%
2018/05/16	1	16.50	0	0.00	16.50	1	1,621	0.06%
2018/04/30	1	17.20	1	17.35	17.15	0	1,758	0.00%
2018/04/20	0	0.00	1	17.15	17.20	-1	1,860	-0.05%
2018/04/13	1	17.25	0	0.00	17.25	1	2,008	0.05%
2018/04/02	0	0.00	5	18.00	18.05	-5	2,168	-0.23%
2018/03/19	0	0.00	1	18.45	18.50	-1	2,189	-0.05%
2018/03/16	0	0.00	2	18.05	18.60	-2	2,168	-0.09%
2018/03/15	2	17.95	0	0.00	17.85	2	2,191	0.09%
2018/03/14	0	0.00	1	18.15	18.10	-1	2,215	-0.05%
2018/03/13	1	18.00	0	0.00	18.00	1	2,281	0.04%
2018/03/07	1	17.90	4	18.04	18.00	-3	2,771	-0.11%
2018/03/06	2	17.95	2	18.10	17.90	0	2,854	0.00%
2018/03/05	2	17.95	0	0.00	17.90	2	2,921	0.07%
2018/03/02	1	18.05	0	0.00	18.05	1	2,931	0.03%
2018/02/27	1	18.25	2	18.25	18.30	-1	3,010	-0.03%
2018/02/26	1	18.10	0	0.00	18.00	1	3,151	0.03%
2018/02/23	1	18.15	0	0.00	18.10	1	3,173	0.03%
2018/02/02	2	18.48	1	18.50	18.50	1	3,140	0.03%
2018/02/01	1	18.55	1	18.70	18.70	0	3,129	0.00%
2018/01/31	3	18.50	1	18.60	18.60	2	3,128	0.06%
2018/01/30	1	18.85	1	18.95	18.80	0	3,123	0.00%
2018/01/29	1	18.90	1	18.95	18.90	0	3,115	0.00%
2018/01/26	4	19.00	2	18.95	18.90	2	3,131	0.06%
2018/01/25	1	19.30	0	0.00	19.35	1	3,110	0.03%
2018/01/24	0	0.00	2	19.35	19.40	-2	3,116	-0.06%
2018/01/23	2	19.25	0	0.00	19.20	2	3,105	0.06%
2018/01/22	2	19.40	2	19.55	19.45	0	3,086	0.00%
2018/01/16	0	0.00	1	19.90	19.85	-1	3,140	-0.03%
2018/01/10	1	19.90	1	19.95	19.90	0	3,335	0.00%
2018/01/09	0	0.00	3	19.80	19.95	-3	3,311	-0.09%
2018/01/08	0	0.00	4	19.76	19.65	-4	3,293	-0.12%
2018/01/05	1	19.75	4	19.78	19.75	-3	3,296	-0.09%
2018/01/04	2	19.40	1	19.40	19.45	1	3,285	0.03%
2018/01/03	2	19.63	0	0.00	19.60	2	3,300	0.06%
2018/01/02	16	19.93	19	19.89	19.85	-3	3,233	-0.09%