萬海 (2615)-國泰-忠孝券商分點個股進出

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
48.35
漲跌
▲2.85
漲幅
+6.26%
成交量
33,109張
產業
上市航運類股
2306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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/04/26	19.1	48.31	19.5	48.61	48.35	-0.4	7,407	-0.01%
2024/04/25	0.1	45.20	1.3	45.25	45.50	-1.3	7,008	-0.02%
2024/04/24	0	45.35	0.1	44.85	45.45	0	7,132	0.00%
2024/04/23	1	44.85	0	0.00	44.95	1	7,199	0.01%
2024/04/22	0.1	44.00	1.1	44.85	43.85	-1	7,263	-0.01%
2024/04/19	1	43.25	2	43.73	43.25	-1	7,188	-0.01%
2024/04/18	0	0.00	1.2	43.25	42.90	-1.2	7,189	-0.02%
2024/04/17	0.5	43.20	2.1	43.25	42.80	-1.5	7,256	-0.02%
2024/04/16	2.2	43.48	8	43.65	42.90	-5.8	7,492	-0.08%
2024/04/15	2.6	45.38	1	45.40	45.10	1.6	7,909	0.02%
2024/04/12	1.1	44.77	1	45.10	45.00	0.1	8,164	0.00%
2024/04/11	4.2	44.99	4.1	44.80	44.80	0.2	8,591	0.00%
2024/04/10	3.2	44.51	0	0.00	44.50	3.2	9,432	0.03%
2024/04/09	0.1	44.85	2.1	45.00	44.95	-2	9,660	-0.02%
2024/04/08	1	43.35	1.1	43.65	44.10	-0.1	10,167	0.00%
2024/04/03	2.2	43.71	0	0.00	43.65	2.2	10,191	0.02%
2024/04/02	2	44.10	0	0.00	44.05	2	10,328	0.02%
2024/04/01	0.1	44.57	2	44.40	44.55	-1.9	10,619	-0.02%
2024/03/29	2.1	44.20	0	0.00	44.10	2.1	11,020	0.02%
2024/03/28	4	44.43	0	0.00	44.00	4	11,852	0.03%
2024/03/27	0.1	44.69	0	0.00	44.45	0.1	13,593	0.00%
2024/03/26	2	44.53	2	44.40	44.55	0	14,921	0.00%
2024/03/25	0	0.00	2.3	45.62	45.40	-2.3	15,353	-0.01%
2024/03/22	2	44.63	0.1	45.00	45.30	1.9	16,105	0.01%
2024/03/21	0	0.00	1	45.20	45.10	-1	16,959	-0.01%
2024/03/20	2.1	45.34	0	0.00	45.00	2.1	17,230	0.01%
2024/03/19	5	45.74	0	0.00	45.50	5	17,402	0.03%
2024/03/18	5.1	45.44	1	45.90	45.65	4.1	17,526	0.02%
2024/03/15	17.3	45.41	6	45.60	46.45	11.3	17,778	0.06%
2024/03/14	1.1	47.40	13	47.14	47.10	-11.9	17,606	-0.07%
2024/03/13	10.2	49.98	10	49.44	49.00	0.2	17,484	0.00%
2024/03/12	0	49.10	5	49.65	49.45	-5	17,429	-0.03%
2024/03/11	0	0.00	0	49.40	49.30	0	17,544	0.00%
2024/03/08	1	48.95	5	48.57	48.65	-4	17,905	-0.02%
2024/03/07	3.1	48.45	11	48.44	48.10	-7.9	18,241	-0.04%
2024/03/06	141.1	48.91	0	0.00	48.40	141.1	18,390	0.77%	大買/鉅額交易
2024/03/05	10.2	49.91	11.2	49.62	49.35	-1	18,379	-0.01%
2024/03/04	3.1	49.25	8	49.36	49.65	-4.9	18,350	-0.03%
2024/03/01	18	49.84	2	50.00	49.90	16	18,376	0.09%
2024/02/29	12.1	50.08	5.3	50.39	50.40	6.8	18,247	0.04%
2024/02/27	3	48.73	4	48.69	48.10	-1	17,884	-0.01%
2024/02/26	1	48.70	7	48.93	48.80	-6	17,833	-0.03%
2024/02/23	12.1	50.01	2	49.90	49.65	10.1	17,845	0.06%
2024/02/22	1	48.70	7.2	49.97	50.00	-6.2	17,821	-0.03%
2024/02/21	4.2	49.34	0	0.00	49.00	4.2	17,723	0.02%
2024/02/20	0	0.00	6.1	48.78	48.65	-6.1	17,675	-0.03%
2024/02/19	1.2	47.39	1	47.60	47.90	0.2	17,664	0.00%
2024/02/16	6.1	47.33	0.6	47.49	47.30	5.5	17,819	0.03%
2024/02/15	1.2	46.79	7	46.76	47.20	-5.8	17,961	-0.03%
2024/02/05	2	48.00	2	48.08	47.75	0	17,943	0.00%
2024/02/02	1	48.10	2	48.03	48.20	-1	17,983	-0.01%
2024/02/01	1	49.25	1	49.85	49.65	0	17,868	0.00%
2024/01/31	0.1	49.40	1	49.00	48.90	-0.9	17,839	-0.01%
2024/01/30	0	49.65	0	0.00	49.45	0	17,848	0.00%
2024/01/29	0.2	50.00	0	49.90	50.00	0.2	17,858	0.00%
2024/01/26	1	49.50	0	0.00	49.75	1	17,882	0.01%
2024/01/25	3.1	49.90	1	50.10	49.75	2.1	17,876	0.01%
2024/01/24	1.1	50.70	3	50.83	50.50	-2	17,811	-0.01%
2024/01/23	1	50.60	0	0.00	50.20	1	17,846	0.01%
2024/01/22	0	0.00	0.4	50.00	50.70	-0.4	17,889	0.00%
2024/01/19	11.1	51.86	0.1	51.60	51.20	11	17,791	0.06%
2024/01/18	1	51.80	0	0.00	52.50	1	17,695	0.01%
2024/01/17	5.2	51.83	4	50.43	51.00	1.2	17,539	0.01%
2024/01/16	3	52.50	1.2	52.89	52.00	1.8	17,383	0.01%
2024/01/15	5.1	53.24	6	53.22	52.80	-0.9	17,235	-0.01%
2024/01/12	5.2	52.56	4	52.65	52.50	1.2	17,179	0.01%
2024/01/11	8	50.80	38	50.64	50.90	-30	17,038	-0.18%
2024/01/10	20	50.79	15	50.66	50.70	5	16,960	0.03%
2024/01/09	30	52.80	15.6	52.73	52.40	14.4	16,693	0.09%
2024/01/08	10	56.11	1	56.24	56.20	9	16,210	0.06%
2024/01/05	11	57.06	25.4	57.71	57.90	-14.4	15,999	-0.09%
2024/01/04	21.1	57.38	62	56.96	57.00	-40.9	15,558	-0.26%
2024/01/03	11.1	55.39	4	55.03	55.00	7.1	14,793	0.05%
2024/01/02	28.4	56.99	18	56.71	54.70	10.4	14,512	0.07%
2023/12/29	1	54.90	0	0.00	55.00	1	13,941	0.01%
2023/12/28	13	55.91	1	55.60	55.20	12	13,906	0.09%
2023/12/27	19.2	56.77	20	56.93	56.60	-0.8	13,795	-0.01%
2023/12/26	32	54.98	30	55.29	56.00	2	13,532	0.01%
2023/12/25	38	56.24	42.3	55.03	54.50	-4.3	13,140	-0.03%
2023/12/22	165	59.81	132.3	60.69	60.10	32.7	12,342	0.27%	大買/大賣/
2023/12/21	132.2	58.46	46.1	57.36	59.60	86.1	10,570	0.81%	大買/
2023/12/20	12	51.89	42.8	53.48	54.50	-30.8	9,261	-0.33%
2023/12/19	64.9	53.11	72.5	53.06	52.30	-7.5	8,798	-0.09%
2023/12/18	112.1	52.16	87.7	52.65	52.90	24.4	8,116	0.30%	大買/
2023/12/15	1.3	50.08	10.2	50.47	50.60	-9	7,335	-0.12%
2023/12/14	2.3	49.01	2.3	50.07	49.05	0	7,080	0.00%
2023/12/13	2	51.19	0	50.20	50.10	2	6,925	0.03%
2023/12/12	2.6	52.70	4.1	52.60	51.80	-1.5	7,366	-0.02%
2023/12/11	33	52.35	1.3	52.78	52.40	31.7	7,192	0.44%
2023/12/08	0	0.00	5	50.70	51.10	-5	6,988	-0.07%
2023/12/07	0.1	50.30	5	50.10	50.10	-5	6,981	-0.07%
2023/12/06	3.2	50.44	0.1	51.14	51.30	3.1	6,957	0.04%
2023/12/05	21.5	51.84	7	51.87	52.00	14.5	6,865	0.21%
2023/12/04	20	50.77	24.6	50.81	52.50	-4.6	6,511	-0.07%
2023/12/01	4.3	48.43	26	48.00	48.65	-21.7	6,098	-0.36%
2023/11/29	0	0.00	2.7	46.51	46.55	-2.7	6,006	-0.04%
2023/11/28	1	46.75	7	46.66	47.00	-6	6,013	-0.10%
2023/11/27	0	0.00	21	46.15	46.00	-21	5,993	-0.35%
2023/11/24	1	45.60	0	45.50	45.50	1	5,985	0.02%
2023/11/23	1	45.65	12	45.70	45.75	-11	6,051	-0.18%
2023/11/22	0	45.85	0	0.00	45.65	0	6,052	0.00%
2023/11/21	0.1	46.55	0	0.00	46.55	0.1	6,010	0.00%
2023/11/17	0.1	47.25	2	47.45	47.25	-2	6,174	-0.03%
2023/11/15	0	0.00	5	46.98	47.85	-5	6,230	-0.08%
2023/11/14	6.1	46.72	3	46.95	46.10	3.1	6,289	0.05%
2023/11/13	0	0.00	2.6	46.25	45.75	-2.6	6,211	-0.04%
2023/11/10	2.9	45.42	0	0.00	45.00	2.9	6,230	0.05%
2023/11/08	1	46.39	4.8	46.45	46.10	-3.7	6,203	-0.06%
2023/11/07	1	46.70	2	46.40	46.25	-1	6,245	-0.02%
2023/11/06	0	0.00	1	47.40	47.45	-1	6,240	-0.02%
2023/11/03	0	0.00	1	47.70	47.70	-1	6,210	-0.02%
2023/11/01	0	0.00	1.5	46.47	46.40	-1.5	6,246	-0.02%
2023/10/31	1	45.90	0	0.00	46.20	1	6,272	0.02%
2023/10/30	0	0.00	3	46.57	47.45	-3	6,225	-0.05%
2023/10/27	0	0.00	2	45.42	45.50	-2	6,150	-0.03%
2023/10/26	0	0.00	0.4	44.75	44.70	-0.4	6,218	-0.01%
2023/10/25	0	44.85	1.9	44.74	44.75	-1.9	6,288	-0.03%
2023/10/24	4.1	44.45	0	0.00	44.60	4.1	6,340	0.06%
2023/10/23	0	0.00	0.2	44.95	44.50	-0.2	6,394	0.00%
2023/10/20	2.2	44.85	2.3	44.75	44.90	-0.1	6,415	0.00%
2023/10/19	0.1	45.50	1	46.05	45.60	-0.9	6,456	-0.01%
2023/10/18	1	44.70	0	44.80	44.85	1	6,467	0.01%
2023/10/16	2.1	44.52	0.3	44.70	45.00	1.8	6,549	0.03%
2023/10/13	1.3	44.97	0	0.00	44.25	1.3	6,610	0.02%
2023/10/12	10.1	45.00	0.3	45.70	45.65	9.8	6,579	0.15%
2023/10/11	3.2	45.82	2	45.80	45.25	1.1	6,647	0.02%
2023/10/06	0	0.00	0.1	47.15	46.95	-0.1	6,776	0.00%
2023/10/05	1.3	46.95	1	46.75	46.75	0.3	6,910	0.00%
2023/10/03	2	46.48	0	0.00	46.00	2	7,134	0.03%
2023/10/02	2	47.28	0	0.00	47.35	2	7,230	0.03%
2023/09/27	1	49.35	0	0.00	48.40	1	7,636	0.01%
2023/09/26	0	48.80	0	0.00	48.70	0	8,660	0.00%
2023/09/25	1.3	48.97	1.2	49.20	49.20	0.1	9,197	0.00%
2023/09/22	15	49.69	1	49.90	49.50	14	9,463	0.15%
2023/09/21	5.2	50.14	11	49.80	49.80	-5.8	9,532	-0.06%
2023/09/20	2.7	51.46	52	51.55	51.30	-49.3	9,490	-0.52%
2023/09/19	10	51.00	31.1	50.12	50.50	-21.1	9,382	-0.22%
2023/09/18	13	50.91	2	50.90	50.90	11	9,376	0.12%
2023/09/15	8.4	50.50	29.2	50.44	50.60	-20.8	9,386	-0.22%
2023/09/14	0	0.00	11	47.99	48.85	-11	8,722	-0.13%
2023/09/12	0	0.00	3.8	46.40	46.80	-3.8	8,725	-0.04%
2023/09/11	0	0.00	1	46.00	46.00	-1	8,719	-0.01%
2023/09/08	2	46.38	2	46.35	46.30	0	8,781	0.00%
2023/09/07	2.2	45.98	0	0.00	45.65	2.2	8,817	0.03%
2023/09/06	1.3	46.61	0.1	46.85	46.30	1.2	8,880	0.01%
2023/09/05	3.1	46.94	0	0.00	47.30	3.1	8,935	0.03%
2023/09/04	2	45.90	4.5	46.49	46.50	-2.5	9,162	-0.03%
2023/09/01	1	45.30	10	45.10	44.90	-9	9,167	-0.10%
2023/08/31	11	45.70	1	46.00	45.30	10	9,261	0.11%
2023/08/30	14	45.76	0	45.80	45.85	14	9,242	0.15%
2023/08/29	6.2	45.43	2.1	45.48	45.35	4	9,324	0.04%
2023/08/28	3.2	45.46	0	0.00	46.10	3.2	9,394	0.03%
2023/08/25	2	45.90	2	46.05	45.90	0	9,499	0.00%
2023/08/24	32.2	46.26	1	47.25	46.00	31.2	9,566	0.33%
2023/08/23	3	48.17	0	0.00	47.55	3	9,478	0.03%
2023/08/21	8.4	49.61	0.3	49.40	49.30	8	9,449	0.09%
2023/08/18	7	49.61	6.1	50.42	50.50	0.9	9,404	0.01%
2023/08/17	1.2	47.23	2	47.15	47.90	-0.8	9,202	-0.01%
2023/08/16	1.1	47.74	0.1	48.00	47.60	1	9,232	0.01%
2023/08/15	0.1	49.32	0	0.00	49.00	0.1	9,236	0.00%
2023/08/11	5.1	50.40	5.2	49.57	50.60	-0.1	9,367	0.00%
2023/08/10	1.1	49.73	0.2	50.07	50.10	1	9,379	0.01%
2023/08/09	1	50.20	0.4	50.20	50.10	0.6	9,428	0.01%
2023/08/08	0	0.00	1.1	50.66	50.10	-1.1	9,472	-0.01%
2023/08/07	2.1	50.65	0	0.00	50.50	2.1	9,594	0.02%
2023/08/04	1.1	51.40	2	51.50	51.60	-1	9,661	-0.01%
2023/08/02	2.3	50.70	1	51.10	51.10	1.3	9,689	0.01%
2023/08/01	0	0.00	1	51.10	51.10	-1	9,706	-0.01%
2023/07/31	1.1	50.74	1	52.30	50.40	0.1	9,784	0.00%
2023/07/27	0.2	50.30	21	50.16	50.40	-20.8	9,917	-0.21%
2023/07/26	0	49.80	10	49.75	49.45	-10	9,944	-0.10%
2023/07/25	0	0.00	1.7	49.36	49.20	-1.7	9,972	-0.02%
2023/07/24	8.1	49.70	10.3	49.55	49.30	-2.2	10,070	-0.02%
2023/07/20	2.5	51.40	10	51.60	51.90	-7.5	10,171	-0.07%
2023/07/19	0	0.00	0.5	50.60	50.90	-0.5	10,214	0.00%
2023/07/18	13	51.08	14	50.76	50.40	-1	10,362	-0.01%
2023/07/17	10	51.10	0.1	50.50	51.00	9.9	10,322	0.10%
2023/07/14	16.1	50.14	25	50.58	50.40	-8.9	10,323	-0.09%
2023/07/13	11.5	49.74	28	50.57	49.30	-16.5	10,335	-0.16%
2023/07/12	15.5	52.30	12.2	51.57	51.60	3.3	10,261	0.03%
2023/07/11	16.1	54.03	35	53.57	53.60	-18.9	10,245	-0.18%
2023/07/10	20	54.31	15.5	53.90	53.60	4.5	10,259	0.04%
2023/07/07	13	56.81	13	56.69	56.70	0	10,090	0.00%
2023/07/06	2	57.20	47.2	57.73	57.60	-45.1	9,972	-0.45%
2023/07/05	19.2	57.58	30	57.76	57.70	-10.8	9,939	-0.11%
2023/07/04	89.4	59.61	85.1	61.32	57.30	4.3	9,675	0.04%
2023/07/03	30.9	57.79	19	58.74	58.90	11.9	8,716	0.14%
2023/06/30	52	58.82	18	59.16	59.00	34	8,216	0.41%
2023/06/29	3.3	57.59	13	57.64	57.30	-9.7	7,941	-0.12%
2023/06/28	20	58.30	0	0.00	58.40	20	7,880	0.25%
2023/06/27	1	58.80	1	59.00	58.80	0	7,873	0.00%
2023/06/26	6	59.09	1	59.20	58.80	5	7,871	0.06%
2023/06/21	10.1	60.59	10	61.00	60.20	0.1	7,865	0.00%
2023/06/20	7	61.10	7	61.00	61.00	0	7,836	0.00%
2023/06/19	22	61.81	0	0.00	61.10	22	7,892	0.28%
2023/06/16	3	62.27	12	62.88	62.60	-9	7,918	-0.11%
2023/06/15	21.1	62.51	8.2	62.11	61.70	12.8	7,940	0.16%
2023/06/14	16	62.22	5.1	62.21	62.20	11	8,067	0.14%
2023/06/13	12.5	61.83	6.3	61.84	61.80	6.2	8,375	0.07%
2023/06/12	10.1	60.91	10.7	61.89	62.10	-0.6	8,862	-0.01%
2023/06/09	12	61.37	0.2	61.28	61.80	11.8	9,553	0.12%
2023/06/08	14.3	61.91	31.2	61.12	61.50	-16.9	9,687	-0.17%
2023/06/07	14.1	59.90	10	59.80	59.80	4.1	9,917	0.04%
2023/06/06	3	59.07	5	59.24	59.50	-2	9,925	-0.02%
2023/06/05	1	58.00	2	58.25	58.00	-1	9,958	-0.01%
2023/06/02	2	58.10	9.5	57.95	58.10	-7.5	10,005	-0.07%
2023/06/01	4.1	57.26	3	57.33	57.10	1.1	10,059	0.01%
2023/05/31	1	58.40	10	58.65	58.00	-9	10,104	-0.09%
2023/05/30	15.5	58.86	0	0.00	58.70	15.5	10,281	0.15%
2023/05/29	0.1	59.95	3.5	60.06	60.00	-3.4	10,361	-0.03%
2023/05/26	0	0.00	5	59.16	58.90	-5	10,595	-0.05%
2023/05/25	10.3	59.22	0	0.00	58.70	10.3	10,907	0.09%
2023/05/24	1	60.00	2	60.45	60.10	-1	11,227	-0.01%
2023/05/23	0	0.00	10	60.40	60.10	-10	11,458	-0.09%
2023/05/22	5	60.34	22	60.97	60.20	-17	11,482	-0.15%
2023/05/19	1.1	60.26	1	60.60	60.30	0.1	11,432	0.00%
2023/05/18	6.1	60.03	12	60.23	59.60	-5.9	11,369	-0.05%
2023/05/17	0	0.00	2	60.15	60.20	-2	11,390	-0.02%
2023/05/16	11.1	59.87	5	59.88	59.60	6.1	11,367	0.05%
2023/05/15	3	57.93	1.3	58.73	60.20	1.7	11,413	0.01%
2023/05/12	1	59.30	1	59.30	59.20	0	11,434	0.00%
2023/05/11	3	59.40	11	60.60	59.10	-8	11,447	-0.07%
2023/05/10	0.1	61.20	14	61.32	61.60	-13.9	11,368	-0.12%
2023/05/09	0	0.00	21.2	60.32	60.20	-21.2	11,394	-0.19%
2023/05/08	29	59.47	2	59.60	59.40	27	11,536	0.23%
2023/05/05	7.1	59.74	4	59.50	59.50	3.1	11,898	0.03%
2023/05/04	28	60.57	2.1	61.04	60.10	25.9	11,984	0.22%
2023/05/03	18.2	61.26	0.5	61.66	60.50	17.7	12,004	0.15%
2023/05/02	5.5	63.77	0.6	63.45	63.20	5	11,970	0.04%
2023/04/28	12	64.80	2	64.90	65.00	10	12,084	0.08%
2023/04/27	1	63.21	0.3	63.40	63.70	0.7	12,176	0.01%
2023/04/26	5	63.80	1	63.50	63.70	4	12,253	0.03%
2023/04/25	2.1	64.75	12	65.64	64.20	-9.9	12,258	-0.08%
2023/04/24	5	64.86	3	65.27	65.50	2	12,374	0.02%
2023/04/21	30.5	65.71	2	65.15	65.00	28.5	12,497	0.23%
2023/04/20	12.1	68.28	11	68.00	67.70	1.1	12,473	0.01%
2023/04/19	10.2	68.93	1	69.40	68.00	9.2	12,630	0.07%
2023/04/18	6.8	69.66	13	70.35	69.00	-6.2	12,772	-0.05%
2023/04/17	10	70.40	4.1	71.14	70.50	6	12,889	0.05%
2023/04/14	12	69.69	4	69.60	69.90	8	13,041	0.06%
2023/04/13	2.2	68.33	2.2	68.80	68.50	0	13,235	0.00%
2023/04/12	3	69.10	2	69.40	68.80	1	13,442	0.01%
2023/04/11	12.1	69.17	0	0.00	68.60	12.1	13,740	0.09%
2023/04/10	2	69.25	10	70.05	68.80	-8	14,135	-0.06%
2023/04/07	1	68.80	1.7	69.43	69.40	-0.7	14,505	0.00%
2023/04/06	2.2	68.15	0	0.00	67.80	2.2	14,953	0.01%
2023/03/31	2	68.85	14	69.00	68.50	-12	15,727	-0.08%
2023/03/30	6.2	68.80	0	0.00	68.50	6.2	17,126	0.04%
2023/03/29	0	69.20	0	0.00	68.80	0	17,649	0.00%
2023/03/28	1	69.70	1	70.40	69.30	0	18,203	0.00%
2023/03/27	14.1	69.99	3	69.97	69.70	11.1	18,992	0.06%
2023/03/24	3.2	69.85	5.1	70.19	70.50	-1.9	19,983	-0.01%
2023/03/23	8	69.80	2	69.80	69.90	6	20,125	0.03%
2023/03/22	2.1	69.65	1	69.70	70.40	1.1	20,171	0.01%
2023/03/21	8.1	69.57	1	69.20	69.00	7.1	20,226	0.04%
2023/03/20	8	70.09	0	70.20	69.60	8	20,233	0.04%
2023/03/17	7.2	68.85	7	68.96	69.00	0.2	20,203	0.00%
2023/03/16	21.6	68.69	19.5	69.30	68.20	2.2	20,128	0.01%
2023/03/15	17.5	71.69	31.7	71.66	71.00	-14.3	19,886	-0.07%
2023/03/14	111.1	73.04	33	72.82	72.50	78.1	19,571	0.40%	大買/
2023/03/13	33.1	80.49	41.1	80.64	80.50	-8	18,898	-0.04%
2023/03/10	19	81.05	19	80.91	79.10	0	18,755	0.00%
2023/03/09	4	79.80	4	79.90	80.10	0	18,527	0.00%
2023/03/08	18	79.08	16.3	79.63	79.00	1.8	18,647	0.01%
2023/03/07	6	80.98	7	80.67	80.70	-1	18,699	-0.01%
2023/03/06	15.3	80.97	30	80.92	80.60	-14.8	18,803	-0.08%
2023/03/03	21	80.92	10	80.75	81.10	11	19,016	0.06%
2023/03/02	7	80.51	13	80.52	80.70	-6	19,149	-0.03%
2023/03/01	215	78.53	13	78.36	78.60	202	18,998	1.06%	大買/鉅額交易
2023/02/24	37	79.46	46.2	79.44	79.60	-9.2	18,961	-0.05%
2023/02/23	3.2	79.13	22.1	79.16	79.20	-18.9	18,829	-0.10%
2023/02/22	25.2	77.56	20.1	77.83	76.70	5.1	18,592	0.03%
2023/02/21	24	77.34	26	77.14	77.50	-2	18,344	-0.01%
2023/02/20	2.2	73.07	2.1	74.19	74.00	0	18,296	0.00%
2023/02/17	8	72.61	7.1	72.93	73.30	0.9	18,522	0.01%
2023/02/16	1	73.80	0	0.00	73.70	1	18,664	0.01%
2023/02/15	4	74.00	7	74.06	73.70	-3	19,073	-0.02%
2023/02/14	4	74.45	9.3	74.77	74.80	-5.3	19,329	-0.03%
2023/02/13	2	73.90	55.5	73.40	73.80	-53.5	19,474	-0.27%
2023/02/10	4	75.83	2	75.60	75.50	2	19,706	0.01%
2023/02/09	6	77.08	2.7	77.87	76.90	3.3	20,025	0.02%
2023/02/08	0	0.00	2	77.80	77.90	-2	20,279	-0.01%
2023/02/07	0	76.90	3.1	77.05	77.60	-3.1	20,350	-0.02%
2023/02/06	7.2	76.53	5	77.56	76.10	2.2	20,482	0.01%
2023/02/03	42.1	80.37	22.7	80.53	79.50	19.4	20,459	0.09%
2023/02/02	2.1	78.63	4	77.90	78.60	-1.9	20,220	-0.01%
2023/02/01	2.7	76.50	1	76.00	76.70	1.7	20,217	0.01%
2023/01/31	2	75.75	10	75.90	75.90	-8	20,313	-0.04%
2023/01/30	0.1	73.92	33	73.71	75.60	-32.9	20,414	-0.16%
2023/01/17	5	74.04	3	74.33	73.60	2	20,433	0.01%
2023/01/16	108	73.21	7	74.00	73.70	101	20,475	0.49%	大買/鉅額交易
2023/01/13	38.1	74.37	0	0.00	74.50	38.1	20,424	0.19%
2023/01/12	1	75.50	2.5	75.30	74.10	-1.5	20,536	-0.01%
2023/01/11	2.1	77.71	11	76.55	76.10	-8.9	20,473	-0.04%
2023/01/10	2	76.60	11	78.05	76.50	-9	20,444	-0.04%
2023/01/09	0	0.00	3	77.50	77.50	-3	20,639	-0.01%
2023/01/06	13	76.94	1.2	77.05	77.80	11.8	20,709	0.06%
2023/01/05	26.3	78.31	8	77.88	77.10	18.3	20,762	0.09%
2023/01/04	20	77.75	4	79.90	77.10	16	20,903	0.08%
2023/01/03	120.1	81.05	13	79.91	79.20	107	20,825	0.51%	大買/鉅額交易
2022/12/30	19	80.71	15.2	80.28	80.10	3.8	20,753	0.02%
2022/12/29	36.1	79.32	32	79.13	79.20	4.1	20,637	0.02%
2022/12/28	99.2	81.88	87	79.40	79.00	12.2	20,583	0.06%
2022/12/27	60	83.20	33.2	83.11	82.10	26.9	20,463	0.13%
2022/12/26	31	83.86	38	84.56	82.40	-7	20,553	-0.03%
2022/12/23	123.1	85.74	99	85.79	86.20	24.1	20,344	0.12%	大買/
2022/12/22	71.1	84.01	99.8	84.81	87.20	-28.7	19,732	-0.15%
2022/12/21	23	78.49	21.1	79.00	79.80	2	18,579	0.01%
2022/12/20	145.2	77.12	50	77.83	76.70	95.2	18,285	0.52%	大買/
2022/12/19	66.1	78.46	23.2	77.48	76.20	42.9	18,086	0.24%
2022/12/16	257.2	75.25	385.2	77.52	78.80	-128	17,509	-0.73%	大買/大賣/鉅額交易
2022/12/15	0	0.00	10	72.56	72.50	-10	16,827	-0.06%
2022/12/14	10	69.73	1.4	70.26	70.70	8.7	17,223	0.05%
2022/12/13	4	70.30	11	70.33	70.30	-7	17,331	-0.04%
2022/12/12	2	69.45	0	0.00	69.30	2	17,584	0.01%
2022/12/09	2.4	69.75	123	69.37	70.10	-120.6	17,814	-0.68%	大賣/鉅額交易
2022/12/08	4	68.55	16	68.60	68.60	-12	18,088	-0.07%
2022/12/07	9.3	69.76	2	69.10	69.10	7.3	18,250	0.04%
2022/12/06	5	71.50	8.5	70.87	70.60	-3.5	18,254	-0.02%
2022/12/05	3.1	74.83	1	74.50	74.30	2.1	18,390	0.01%
2022/12/02	1	74.80	0	0.00	74.50	1	18,584	0.01%
2022/12/01	5.1	76.24	5	76.08	75.30	0	18,774	0.00%
2022/11/30	0.2	75.00	20	75.37	76.10	-19.8	18,698	-0.11%
2022/11/29	1	74.60	110	72.82	74.70	-109	18,769	-0.58%	大賣/鉅額交易
2022/11/28	9.1	73.12	4	73.68	72.90	5.1	18,998	0.03%
2022/11/25	127.1	74.99	11.3	75.45	74.90	115.8	18,973	0.61%	大買/鉅額交易
2022/11/24	12.1	75.22	36.2	73.48	75.40	-24.1	19,000	-0.13%
2022/11/23	0	70.30	6	71.33	71.10	-6	18,785	-0.03%
2022/11/22	11	69.29	11.1	69.94	69.10	-0.1	18,934	0.00%
2022/11/21	17.1	70.05	0.3	69.74	69.50	16.7	18,878	0.09%
2022/11/18	10	74.00	0	0.00	71.80	10	18,843	0.05%
2022/11/17	6.4	75.22	4	74.80	74.20	2.4	18,944	0.01%
2022/11/16	5	74.38	18.1	74.89	75.30	-13.1	18,910	-0.07%
2022/11/15	10.4	73.01	22	73.93	74.60	-11.6	18,998	-0.06%
2022/11/14	3	74.40	4	74.27	74.10	-1	18,805	-0.01%
2022/11/11	24.1	75.71	71	75.00	73.50	-46.9	18,698	-0.25%
2022/11/10	103	73.80	39.6	73.96	74.40	63.4	18,395	0.34%	大買/
2022/11/09	2	71.70	15.2	71.65	72.00	-13.2	18,244	-0.07%
2022/11/08	54	71.40	47	71.39	70.40	7	18,282	0.04%
2022/11/07	32.7	68.84	127	68.60	70.00	-94.3	18,009	-0.52%	大賣/
2022/11/04	21	66.04	21	66.03	66.60	0	17,759	0.00%
2022/11/03	23	65.22	9	65.70	65.80	14	17,605	0.08%
2022/11/02	2	67.90	3	68.00	66.50	-1	17,748	-0.01%
2022/11/01	7	67.18	3	67.30	66.00	4	17,590	0.02%
2022/10/31	1	67.20	1	68.30	67.70	0	17,596	0.00%
2022/10/28	5	69.62	3.7	69.64	68.50	1.4	17,585	0.01%
2022/10/27	11	69.28	7	68.70	70.50	4	17,529	0.02%
2022/10/26	9	67.71	32	67.04	69.20	-23	17,483	-0.13%
2022/10/25	12	68.75	7.6	68.80	67.70	4.4	17,395	0.03%
2022/10/24	15	69.77	30.2	69.10	68.50	-15.2	17,586	-0.09%
2022/10/21	2.7	67.08	6	67.03	66.50	-3.3	17,570	-0.02%
2022/10/20	2.1	66.89	2.2	64.45	66.90	0	17,578	0.00%
2022/10/19	15	68.08	13	68.07	67.90	2	17,706	0.01%
2022/10/18	202	65.74	15	66.86	67.00	187	17,674	1.06%	大買/鉅額交易
2022/10/17	15	63.28	14.2	63.81	64.90	0.8	17,705	0.00%
2022/10/14	8	69.75	222.9	67.64	68.80	-214.9	17,512	-1.23%	大賣/鉅額交易
2022/10/13	206.1	67.29	16.6	66.69	65.40	189.5	17,873	1.06%	大買/鉅額交易
2022/10/12	28.2	68.69	2.1	70.59	68.30	26.1	18,252	0.14%
2022/10/11	11	72.35	23.2	72.52	72.20	-12.2	18,103	-0.07%
2022/10/07	4.1	73.91	161	74.12	73.20	-156.9	17,998	-0.87%	大賣/鉅額交易
2022/10/06	3	72.27	54.2	73.56	73.60	-51.2	18,048	-0.28%
2022/10/05	9.9	74.11	7	73.71	72.90	2.8	18,103	0.02%
2022/10/04	25	71.58	13	71.72	71.60	12	18,225	0.07%
2022/10/03	11	69.19	16.9	70.08	70.30	-5.9	18,110	-0.03%
2022/09/30	2	66.27	19.8	65.14	66.80	-17.8	17,994	-0.10%
2022/09/29	4	67.40	3	68.33	66.50	1	17,966	0.01%
2022/09/28	31.1	68.10	5.3	66.67	65.70	25.8	17,990	0.14%
2022/09/27	1	70.00	32	71.00	71.00	-31	18,355	-0.17%
2022/09/26	76.2	71.44	75	71.69	69.40	1.2	18,480	0.01%
2022/09/23	5	76.32	13.2	76.28	74.90	-8.2	18,620	-0.04%
2022/09/22	14.3	75.68	6.7	74.75	74.70	7.6	18,861	0.04%
2022/09/21	11	77.22	30.4	77.59	78.30	-19.4	19,104	-0.10%
2022/09/20	10.1	75.56	19.2	75.45	75.10	-9.2	19,163	-0.05%
2022/09/19	38.2	76.50	43	76.78	74.10	-4.8	19,630	-0.02%
2022/09/16	18.1	79.19	35	79.38	80.70	-17	19,925	-0.09%
2022/09/15	18	79.82	24	81.12	80.70	-6	20,286	-0.03%
2022/09/14	15.1	77.95	10	77.41	79.10	5.1	20,546	0.02%
2022/09/13	26.1	77.88	22	78.10	77.70	4.1	20,614	0.02%
2022/09/12	33	77.96	9.2	76.77	76.90	23.8	20,925	0.11%
2022/09/08	10.3	72.90	5.7	73.27	74.10	4.6	20,836	0.02%
2022/09/07	9.3	74.24	15	74.49	74.50	-5.7	20,908	-0.03%
2022/09/06	4	77.67	5.7	77.69	76.80	-1.7	20,750	-0.01%
2022/09/05	18.6	77.35	16.5	77.36	76.20	2.1	20,692	0.01%
2022/09/02	41.9	80.39	17.3	81.10	78.00	24.6	20,581	0.12%
2022/09/01	7.4	84.09	4.3	84.00	83.70	3.1	20,346	0.02%
2022/08/31	15.7	85.51	20.6	84.22	86.80	-4.9	20,415	-0.02%
2022/08/30	11.1	86.39	6	86.63	86.10	5.1	20,129	0.03%
2022/08/29	7.5	87.01	13	86.72	86.30	-5.5	20,111	-0.03%
2022/08/26	2.2	93.42	0	0.00	93.10	2.2	20,046	0.01%
2022/08/25	17.2	92.57	16	92.44	92.80	1.2	20,010	0.01%
2022/08/24	28.9	92.19	1	94.60	91.30	27.9	20,068	0.14%
2022/08/23	5.3	95.10	11	95.84	94.60	-5.8	20,090	-0.03%
2022/08/22	44.3	96.00	12.6	96.03	95.10	31.7	20,154	0.16%
2022/08/19	1	100.50	22	100.55	100.50	-21	20,021	-0.10%
2022/08/17	9.3	100.74	6	101.08	101.50	3.3	20,697	0.02%
2022/08/16	23.1	100.69	23	100.50	99.90	0.1	21,251	0.00%
2022/08/15	36.3	101.35	3.3	101.70	101.50	33	21,871	0.15%
2022/08/12	0	0.00	1	103.50	104.50	-1	21,770	0.00%
2022/08/11	11	104.05	21.2	103.17	103.00	-10.2	21,901	-0.05%
2022/08/10	7.2	104.36	6	104.33	103.00	1.2	21,885	0.01%
2022/08/09	29.3	105.50	24	105.42	105.00	5.3	21,937	0.02%
2022/08/08	1	106.00	25.2	107.03	107.50	-24.2	21,826	-0.11%
2022/08/05	13.4	107.24	23	106.98	107.50	-9.7	21,846	-0.04%
2022/08/04	23.1	103.04	1	102.50	104.00	22.1	21,921	0.10%
2022/08/03	5	104.80	12	105.04	104.50	-7	21,955	-0.03%
2022/08/02	29	104.57	16	104.44	105.00	13	22,088	0.06%
2022/08/01	12	106.67	12.3	107.42	107.50	-0.3	22,109	0.00%
2022/07/29	15	106.43	45.1	106.80	107.00	-30.1	22,202	-0.14%
2022/07/28	12	102.96	5	102.60	102.00	7	22,118	0.03%
2022/07/27	18.1	103.58	17	103.24	104.50	1.1	22,091	0.00%
2022/07/26	17.2	100.89	35.5	101.52	100.50	-18.3	22,099	-0.08%
2022/07/25	22	104.34	7.6	105.00	104.00	14.4	21,952	0.07%
2022/07/22	8.1	105.81	14	106.50	106.50	-5.9	21,993	-0.03%
2022/07/21	6.1	106.00	11	105.68	105.50	-5	22,013	-0.02%
2022/07/20	48.3	106.56	14.1	105.33	103.50	34.3	21,989	0.16%
2022/07/19	49.2	129.22	30.1	128.99	131.00	19	21,598	0.09%
2022/07/18	9	118.90	6	120.75	121.00	3	21,147	0.01%
2022/07/15	14.1	117.72	15.2	117.77	117.00	-1.1	21,144	-0.01%
2022/07/14	18.1	115.74	33	116.17	118.50	-14.9	21,219	-0.07%
2022/07/13	29	115.60	32	114.48	113.50	-3	21,063	-0.01%
2022/07/12	70.1	112.49	95	114.49	112.00	-24.9	20,966	-0.12%
2022/07/11	20	120.10	21	120.45	120.50	-1	20,719	0.00%
2022/07/08	43	119.83	39	121.04	120.50	4	20,675	0.02%
2022/07/07	29.1	115.05	30	115.82	116.50	-0.9	20,505	0.00%
2022/07/06	45.1	114.87	40.3	114.36	113.50	4.8	20,500	0.02%
2022/07/05	63	115.00	61.1	115.45	116.00	1.9	20,405	0.01%
2022/07/04	38	113.97	36	114.07	115.50	2	19,948	0.01%
2022/07/01	59.2	116.88	52	114.59	111.00	7.2	19,836	0.04%
2022/06/30	51	118.51	61.4	117.96	119.00	-10.4	19,480	-0.05%
2022/06/29	55.2	122.20	43	122.67	120.00	12.2	19,155	0.06%
2022/06/28	64	124.78	67.1	126.20	128.00	-3	18,787	-0.02%
2022/06/27	36	125.96	55.3	125.76	128.00	-19.3	18,412	-0.10%
2022/06/24	54.1	116.06	60.1	116.24	116.50	-6.1	17,937	-0.03%
2022/06/23	31.1	114.63	68	113.45	110.50	-36.9	17,617	-0.21%
2022/06/22	49.1	118.76	49	118.89	120.00	0.1	17,276	0.00%
2022/06/21	14.2	122.46	30	121.95	123.50	-15.8	16,758	-0.09%
2022/06/20	48.5	124.33	28	122.29	119.50	20.5	16,534	0.12%
2022/06/17	28	131.04	30.3	131.96	131.00	-2.3	16,156	-0.01%
2022/06/16	36.9	137.68	20	135.33	131.00	16.9	15,984	0.11%
2022/06/15	7.2	141.38	7	142.07	140.50	0.2	16,030	0.00%
2022/06/14	19.4	142.20	7	142.79	143.00	12.4	16,380	0.08%
2022/06/13	19.2	144.19	10	144.55	143.00	9.2	17,312	0.05%
2022/06/10	16.2	151.28	3	152.00	150.00	13.2	17,735	0.07%
2022/06/09	14	156.25	5	156.50	155.00	9	17,977	0.05%
2022/06/08	2	159.50	8.2	161.18	161.50	-6.2	18,124	-0.03%
2022/06/07	9	158.39	5	159.50	159.00	4	18,565	0.02%
2022/06/06	19	161.08	21	160.05	158.50	-2	19,086	-0.01%
2022/06/02	12	158.79	21	158.98	158.50	-9	19,672	-0.05%
2022/06/01	14	161.29	17	160.41	159.50	-3	20,734	-0.01%
2022/05/31	15.2	158.63	7.2	156.86	157.00	8	22,047	0.04%
2022/05/30	21	159.69	18	159.81	158.50	3	22,405	0.01%
2022/05/27	10	158.45	17	158.76	160.50	-7	22,706	-0.03%
2022/05/26	17	160.50	21	160.05	156.50	-4	23,032	-0.02%
2022/05/25	24.4	161.36	21.1	160.59	160.50	3.3	23,196	0.01%
2022/05/24	72.1	164.36	38.6	163.98	161.50	33.5	23,415	0.14%
2022/05/23	49.5	161.36	97.4	159.16	163.50	-47.9	23,452	-0.20%
2022/05/20	17	148.41	22	148.39	149.00	-5	23,616	-0.02%
2022/05/19	15.1	142.47	15.1	143.66	146.00	0	24,528	0.00%
2022/05/18	9.8	145.01	11.1	146.45	147.50	-1.3	25,491	0.00%
2022/05/17	15.1	145.74	6	147.25	143.00	9.1	26,034	0.03%
2022/05/16	14	150.00	9	151.50	148.00	5	26,380	0.02%
2022/05/13	7.2	153.45	17.1	152.21	153.50	-9.9	26,755	-0.04%
2022/05/12	34.2	151.98	19	151.45	148.50	15.2	27,852	0.05%
2022/05/11	11	151.73	19	152.00	151.50	-8	28,048	-0.03%
2022/05/10	10	150.95	17.1	150.44	151.50	-7.1	28,426	-0.02%
2022/05/09	20.1	151.19	15	150.27	148.00	5.1	28,842	0.02%
2022/05/06	29.1	149.60	25	150.76	151.50	4.1	29,843	0.01%
2022/05/05	130	153.00	30	151.88	153.00	100	29,960	0.33%	大買/
2022/05/04	17.4	149.56	23	149.48	148.50	-5.7	29,923	-0.02%
2022/05/03	17	143.35	18	144.28	146.00	-1	30,123	0.00%
2022/04/29	20.2	146.50	29	146.48	146.00	-8.8	30,426	-0.03%
2022/04/28	27	143.80	13.2	142.67	142.00	13.8	30,615	0.05%
2022/04/27	6.2	141.89	5.4	143.21	144.00	0.8	30,648	0.00%
2022/04/26	15.2	148.33	22	147.75	145.00	-6.9	30,761	-0.02%
2022/04/25	18	149.69	15	149.77	148.00	3	30,860	0.01%
2022/04/22	11	156.00	8	156.56	156.00	3	30,890	0.01%
2022/04/21	17.2	157.72	29.1	158.43	157.50	-11.9	31,098	-0.04%
2022/04/20	29	156.29	25	156.70	155.50	4	31,348	0.01%
2022/04/19	10.1	155.46	17.1	155.53	156.00	-7	31,482	-0.02%
2022/04/18	18	152.33	9	151.11	151.00	9	31,728	0.03%
2022/04/15	22	155.27	20.1	155.62	155.00	1.9	32,036	0.01%
2022/04/14	19.1	157.75	50	155.16	154.50	-30.9	32,163	-0.10%
2022/04/13	28	156.18	75.3	156.95	158.00	-47.2	32,253	-0.15%
2022/04/12	24.1	149.87	27	150.65	153.00	-2.9	32,311	-0.01%
2022/04/11	27	154.37	22.1	152.87	151.50	5	32,351	0.02%
2022/04/08	16	153.91	14.2	154.40	154.00	1.8	32,947	0.01%
2022/04/07	31.3	152.66	10	152.60	149.50	21.2	33,063	0.06%
2022/04/06	19.1	154.74	2	155.50	156.00	17.1	33,093	0.05%
2022/04/01	10.2	158.47	13.1	158.85	160.00	-2.9	33,478	-0.01%
2022/03/31	9.4	157.57	8	158.56	158.50	1.4	33,528	0.00%
2022/03/30	16.2	157.46	20.2	156.64	160.00	-4.1	33,688	-0.01%
2022/03/29	63	156.94	31	155.27	154.50	32	33,769	0.09%
2022/03/28	41.1	155.54	45	154.73	156.00	-4	34,092	-0.01%
2022/03/25	52.3	155.49	16	155.69	153.50	36.3	34,467	0.11%
2022/03/24	18.1	161.36	8.4	162.27	160.00	9.6	34,857	0.03%
2022/03/23	18	164.17	17.2	163.82	163.00	0.8	35,566	0.00%
2022/03/22	9.1	164.22	4	164.38	162.50	5.1	36,222	0.01%
2022/03/21	11	163.27	8	164.31	163.00	3	37,126	0.01%
2022/03/18	49.1	162.08	37	162.68	163.00	12.1	38,261	0.03%
2022/03/17	58.1	165.78	54.2	163.87	168.00	3.9	38,841	0.01%
2022/03/16	99.3	166.58	74	166.16	161.50	25.3	39,919	0.06%
2022/03/15	57.1	179.60	56	175.37	172.50	1.1	39,944	0.00%
2022/03/14	51.3	180.37	76.1	180.76	182.00	-24.8	41,030	-0.06%
2022/03/11	24.3	175.33	29.1	175.93	175.00	-4.8	42,473	-0.01%
2022/03/10	36.2	179.39	32	178.30	176.50	4.2	43,249	0.01%
2022/03/09	51.1	173.97	43	174.98	174.00	8.1	43,857	0.02%
2022/03/08	67.9	174.21	55.3	174.52	170.50	12.6	44,460	0.03%
2022/03/07	155.4	188.34	136.3	190.43	180.00	19.1	43,865	0.04%	大買/大賣/
2022/03/04	176.1	196.31	150.8	197.59	192.00	25.2	43,042	0.06%	大買/大賣/
2022/03/03	32.4	193.99	46.2	194.48	192.00	-13.8	41,921	-0.03%
2022/03/02	54.2	192.75	48.1	192.28	190.50	6.1	41,774	0.01%
2022/03/01	14	190.86	46.8	192.64	193.00	-32.8	41,636	-0.08%
2022/02/25	36.1	187.72	38.1	186.97	187.00	-2	41,391	0.00%
2022/02/24	83.4	187.45	57.6	187.06	182.00	25.8	41,218	0.06%
2022/02/23	57.1	187.49	61.6	189.06	190.00	-4.5	40,843	-0.01%
2022/02/22	87	183.72	86.2	183.74	181.50	0.8	40,488	0.00%
2022/02/21	105	197.42	95.6	197.49	195.00	9.4	39,762	0.02%	大買/
2022/02/18	59.2	189.71	99	190.50	194.50	-39.8	39,031	-0.10%
2022/02/17	65.1	185.16	62.1	184.49	183.00	3	38,225	0.01%
2022/02/16	30	183.25	35.1	183.76	183.50	-5	37,912	-0.01%
2022/02/15	78	180.59	65.2	180.11	178.50	12.8	38,206	0.03%
2022/02/14	81.3	180.21	101	180.62	180.00	-19.7	38,783	-0.05%	大賣/
2022/02/11	24	174.29	21	175.05	172.00	3	38,390	0.01%
2022/02/10	45.2	173.74	53.5	174.02	175.50	-8.3	39,037	-0.02%
2022/02/09	84.1	174.36	93	174.95	173.50	-8.9	39,741	-0.02%
2022/02/08	112.1	170.13	168.1	170.71	172.00	-56	39,830	-0.14%	大買/大賣/
2022/02/07	27.1	153.39	28	157.32	162.00	-0.9	39,996	0.00%
2022/01/26	46.1	148.37	20.1	147.99	147.50	26	41,239	0.06%
2022/01/25	18.5	147.99	10.1	149.39	145.50	8.4	41,581	0.02%
2022/01/24	19.1	150.39	9	152.06	153.00	10.1	41,813	0.02%
2022/01/21	25.4	154.90	3	155.67	151.50	22.4	42,137	0.05%
2022/01/20	16	161.56	15	161.50	161.00	1	42,290	0.00%
2022/01/19	52.5	164.21	26	162.48	161.50	26.5	42,524	0.06%
2022/01/18	12.3	166.00	11	166.73	166.00	1.3	42,715	0.00%
2022/01/17	18.2	168.61	19.1	167.32	166.00	-0.8	43,550	0.00%
2022/01/14	16.1	170.27	13.1	171.26	173.50	3	44,029	0.01%
2022/01/13	39.5	173.38	25	170.28	168.50	14.5	44,460	0.03%
2022/01/12	16.2	179.64	60	177.65	176.00	-43.8	44,725	-0.10%
2022/01/11	19	180.68	19	180.45	181.50	0	45,521	0.00%
2022/01/10	28.5	183.02	15.3	181.84	179.50	13.2	46,605	0.03%
2022/01/07	44.7	189.56	40	188.19	187.50	4.7	47,315	0.01%
2022/01/06	20.1	192.20	37.3	190.88	191.00	-17.3	48,866	-0.04%
2022/01/05	36	192.29	36	191.49	191.00	0	49,726	0.00%
2022/01/04	33.1	187.26	37.4	190.05	191.50	-4.4	50,499	-0.01%
2022/01/03	73.5	187.45	45.2	188.22	187.50	28.3	51,296	0.06%
2021/12/30	33.3	199.20	22	198.98	198.50	11.3	51,827	0.02%
2021/12/29	19.2	201.72	54.1	201.84	201.00	-34.9	52,778	-0.07%
2021/12/28	41.1	203.88	42.1	203.05	200.50	-1	54,654	0.00%
2021/12/27	33	198.92	20	199.55	199.00	13	55,451	0.02%
2021/12/24	27	200.59	16	200.97	199.00	11	56,326	0.02%
2021/12/23	42.6	203.76	35.2	203.04	200.00	7.4	56,322	0.01%
2021/12/22	58.3	203.74	54.2	203.73	204.00	4.1	56,540	0.01%
2021/12/21	52	202.81	67.5	202.53	207.00	-15.5	56,543	-0.03%
2021/12/20	61	198.56	52	199.34	199.00	9	56,620	0.02%
2021/12/17	54	201.10	66.4	202.27	200.00	-12.4	56,644	-0.02%
2021/12/16	72.4	200.53	56	198.31	196.50	16.4	56,315	0.03%
2021/12/15	96.6	195.34	76	196.37	199.00	20.6	56,196	0.04%
2021/12/14	136.7	196.39	121.5	196.81	189.50	15.2	56,156	0.03%	大買/大賣/
2021/12/13	81.3	206.86	89	207.10	201.50	-7.7	55,319	-0.01%
2021/12/10	131	206.49	125.2	207.19	210.50	5.8	55,553	0.01%	大買/大賣/
2021/12/09	63.7	200.32	144.8	200.42	208.00	-81.2	54,894	-0.15%	大賣/
2021/12/08	198.9	197.97	168	197.61	197.00	30.9	54,715	0.06%	大買/大賣/
2021/12/07	96	182.13	161.3	185.76	191.00	-65.3	54,241	-0.12%	大賣/
2021/12/06	54.5	173.36	75	174.76	176.50	-20.5	53,587	-0.04%
2021/12/03	186	169.26	175.1	166.98	164.50	10.9	53,625	0.02%	大買/大賣/
2021/12/02	106.1	164.83	101.6	164.91	169.50	4.5	53,692	0.01%	大買/大賣/
2021/12/01	34	154.47	234	155.74	154.50	-200	53,099	-0.38%	大賣/鉅額交易
2021/11/30	220.1	156.41	21	156.36	156.50	199.1	53,553	0.37%	大買/鉅額交易
2021/11/29	26.1	154.22	15.1	152.98	153.00	11	54,150	0.02%
2021/11/26	38.2	156.69	53	154.94	152.00	-14.8	55,260	-0.03%
2021/11/25	8.1	156.88	48.4	157.18	157.50	-40.2	55,943	-0.07%
2021/11/24	15.2	153.58	19	154.08	154.00	-3.8	56,530	-0.01%
2021/11/23	33	155.61	9	154.95	154.00	24	58,328	0.04%
2021/11/22	35	156.29	31	157.55	154.50	4	60,206	0.01%
2021/11/19	23	157.98	22	159.23	156.00	1	61,871	0.00%
2021/11/18	13.1	160.42	15	160.87	160.50	-1.9	64,140	0.00%
2021/11/17	27	159.09	27.5	157.66	158.50	-0.5	66,010	0.00%
2021/11/16	9	160.11	16.1	160.59	161.00	-7.1	67,378	-0.01%
2021/11/15	35	159.69	41.1	158.53	157.00	-6.1	69,856	-0.01%
2021/11/12	69.1	159.74	69.2	160.30	159.00	-0.1	71,211	0.00%
2021/11/11	92.8	169.30	92.6	167.08	159.50	0.2	71,484	0.00%
2021/11/10	63.4	183.01	47.6	182.45	177.00	15.8	72,107	0.02%
2021/11/09	157.1	186.07	53.1	187.28	183.50	104	73,224	0.14%	大買/鉅額交易
2021/11/08	69.6	184.15	61.5	184.77	190.00	8.1	73,787	0.01%
2021/11/05	61.1	174.43	62.5	174.82	178.00	-1.4	74,735	0.00%
2021/11/04	87.6	178.20	71.6	177.14	174.50	16	76,083	0.02%
2021/11/03	86.1	171.04	863.6	165.08	171.50	-777.5	76,323	-1.02%	大賣/鉅額交易
2021/11/02	25.4	162.27	41.1	162.32	161.00	-15.7	76,868	-0.02%
2021/11/01	55	161.36	51	161.45	158.50	4	77,612	0.01%
2021/10/29	798.1	161.68	72	159.87	160.00	726.1	78,267	0.93%	大買/鉅額交易
2021/10/28	22	156.41	27.3	156.41	153.50	-5.3	79,584	-0.01%
2021/10/27	30	153.90	21.2	153.65	153.00	8.8	82,036	0.01%
2021/10/26	10	158.25	12.9	157.71	157.00	-2.9	84,992	0.00%
2021/10/25	39	155.55	47.2	155.87	157.50	-8.2	87,571	-0.01%
2021/10/22	42	154.20	33.1	154.53	152.50	8.9	90,066	0.01%
2021/10/21	34	161.81	29	163.19	159.00	5	91,770	0.01%
2021/10/20	28	161.73	36.3	160.91	159.50	-8.3	92,550	-0.01%
2021/10/19	53.1	160.87	45.1	161.17	158.00	8	94,278	0.01%
2021/10/18	63.2	154.06	65.3	153.99	160.00	-2.1	96,471	0.00%
2021/10/15	110	162.10	82	161.48	161.00	28	97,931	0.03%	大買/
2021/10/14	76.2	160.16	109.2	162.42	164.50	-32.9	98,982	-0.03%	大賣/
2021/10/13	88	157.95	95	157.98	155.00	-7	99,248	-0.01%
2021/10/12	83.1	156.86	72.5	156.26	153.50	10.5	101,711	0.01%
2021/10/08	124	167.38	105.2	166.80	169.50	18.8	102,911	0.02%	大買/大賣/
2021/10/07	65.2	171.12	87.6	172.66	171.50	-22.3	105,121	-0.02%
2021/10/06	111.1	167.10	79.5	164.96	161.50	31.6	106,167	0.03%	大買/
2021/10/05	156.1	166.72	200.4	165.50	173.00	-44.3	107,309	-0.04%	大買/大賣/
2021/10/04	97.2	172.94	114.8	171.23	165.50	-17.6	108,342	-0.02%	大賣/
2021/10/01	111.4	193.07	109.2	187.46	183.50	2.2	110,613	0.00%	大買/大賣/
2021/09/30	28.1	203.04	33	203.88	203.50	-4.9	112,158	0.00%
2021/09/29	48	201.51	49	201.81	200.50	-1	113,993	0.00%
2021/09/28	55.3	202.50	27	202.54	203.50	28.3	115,755	0.02%
2021/09/27	99	215.07	63.1	213.12	208.00	36	117,732	0.03%
2021/09/24	75.1	212.91	90.2	213.87	215.00	-15.1	121,860	-0.01%
2021/09/23	45	208.62	53	209.21	207.50	-8	123,853	-0.01%
2021/09/22	66.1	204.83	60.1	204.30	203.00	6	127,961	0.00%
2021/09/17	53	206.48	84.5	207.52	210.00	-31.5	129,019	-0.02%
2021/09/16	46.6	202.51	35.1	202.86	200.50	11.6	131,239	0.01%
2021/09/15	82.2	201.55	83.9	201.75	205.00	-1.8	132,972	0.00%
2021/09/14	52.8	207.18	31	204.86	201.50	21.7	136,191	0.02%
2021/09/13	54.2	212.90	53.2	213.26	210.00	1	138,442	0.00%
2021/09/10	84.4	209.07	94	210.91	211.50	-9.6	139,336	-0.01%
2021/09/09	143.4	209.33	121	208.17	207.50	22.4	140,530	0.02%	大買/大賣/
2021/09/08	115.1	213.00	99	213.03	213.00	16.1	141,059	0.01%	大買/
2021/09/07	32.9	205.22	82	207.10	209.50	-49.2	141,359	-0.03%
2021/09/06	32.1	218.09	24.2	217.52	211.00	7.9	140,707	0.01%
2021/09/03	67.2	229.85	46.6	228.55	222.00	20.7	140,444	0.01%
2021/09/02	73.1	241.15	86.5	239.37	235.50	-13.4	139,951	-0.01%
2021/09/01	181.4	239.06	130.1	239.33	235.00	51.3	139,269	0.04%	大買/大賣/
2021/08/31	108.5	247.89	83	248.41	248.00	25.4	138,045	0.02%	大買/
2021/08/30	79.2	255.05	54.2	254.13	249.00	25.1	137,102	0.02%
2021/08/27	195.5	256.59	173.2	256.35	252.00	22.3	136,378	0.02%	大買/大賣/
2021/08/26	201.2	256.94	145.1	257.47	258.00	56	134,570	0.04%	大買/大賣/
2021/08/25	151.2	251.74	209.2	253.29	262.00	-57.9	132,823	-0.04%	大買/大賣/
2021/08/24	283.3	251.18	265.2	248.88	244.00	18.1	131,087	0.01%	大買/大賣/
2021/08/23	76	243.02	196	245.15	248.00	-120	129,142	-0.09%	大賣/鉅額交易
2021/08/20	214	218.98	245.3	218.25	225.50	-31.3	129,352	-0.02%	大買/大賣/
2021/08/19	313	223.45	322.3	224.21	213.00	-9.3	130,804	-0.01%	大買/大賣/
2021/08/18	208.1	214.28	285.7	214.70	226.00	-77.5	129,864	-0.06%	大買/大賣/
2021/08/17	166.5	213.56	162	213.36	205.50	4.5	130,875	0.00%	大買/大賣/
2021/08/16	244.3	212.58	261.1	213.00	215.00	-16.8	131,847	-0.01%	大買/大賣/
2021/08/13	211.8	226.97	168.1	225.69	215.00	43.7	131,260	0.03%	大買/大賣/
2021/08/12	132.5	220.52	157.4	221.16	230.00	-24.9	131,665	-0.02%	大買/大賣/
2021/08/11	258.5	217.26	140	217.37	217.00	118.5	131,247	0.09%	大買/大賣/鉅額交易
2021/08/10	169.3	232.26	165.2	232.46	225.00	4	129,537	0.00%	大買/大賣/
2021/08/09	152	233.72	148.4	232.38	229.00	3.6	128,839	0.00%	大買/大賣/
2021/08/06	165.1	231.97	189.2	232.84	231.00	-24.1	128,536	-0.02%	大買/大賣/
2021/08/05	101.4	226.87	84	225.18	221.00	17.4	127,154	0.01%	大買/
2021/08/04	111.1	233.76	219.2	232.75	233.00	-108.1	126,543	-0.09%	大買/大賣/鉅額交易
2021/08/03	178	232.52	156	232.96	229.00	22	126,639	0.02%	大買/大賣/
2021/08/02	239.4	226.66	245.2	226.31	232.00	-5.8	125,565	0.00%	大買/大賣/
2021/07/30	266.9	245.90	217.4	241.87	223.50	49.5	123,176	0.04%	大買/大賣/
2021/07/29	248.9	237.81	262.9	239.94	248.00	-13.9	120,666	-0.01%	大買/大賣/
2021/07/28	303.5	207.65	303.6	208.65	225.50	-0.1	118,502	0.00%	大買/大賣/
2021/07/27	178.2	204.96	214.4	206.37	205.00	-36.3	116,098	-0.03%	大買/大賣/
2021/07/26	135.4	230.29	110	227.52	216.50	25.4	115,006	0.02%	大買/大賣/
2021/07/23	247.4	245.75	214.5	244.64	240.00	32.9	113,819	0.03%	大買/大賣/
2021/07/22	257.4	230.17	270.7	228.91	240.00	-13.3	112,099	-0.01%	大買/大賣/
2021/07/21	237.5	255.26	245.9	254.02	238.50	-8.4	109,689	-0.01%	大買/大賣/
2021/07/20	202.1	269.93	180.3	271.51	260.50	21.8	107,231	0.02%	大買/大賣/
2021/07/19	275.2	289.77	241.3	291.18	286.00	33.8	105,706	0.03%	大買/大賣/
2021/07/16	299.1	291.33	265	292.67	286.00	34.1	105,178	0.03%	大買/大賣/
2021/07/15	137.6	266.86	188.5	268.82	278.50	-50.9	102,364	-0.05%	大買/大賣/
2021/07/14	233.4	253.99	266.6	251.93	253.50	-33.1	101,196	-0.03%	大買/大賣/
2021/07/13	225.2	278.59	212.2	277.79	258.50	13	98,531	0.01%	大買/大賣/
2021/07/12	159.4	288.67	224.4	291.13	287.00	-65	96,744	-0.07%	大買/大賣/
2021/07/09	404	293.22	273.1	291.57	275.00	130.9	94,700	0.14%	大買/大賣/鉅額交易
2021/07/08	344.5	280.10	477.8	283.65	304.00	-133.3	92,400	-0.14%	大買/大賣/鉅額交易
2021/07/07	306.3	285.91	244.3	290.15	276.50	62	89,534	0.07%	大買/大賣/
2021/07/06	365.2	311.96	319.6	308.36	296.00	45.6	87,537	0.05%	大買/大賣/
2021/07/05	423.3	309.62	164	311.48	302.00	259.3	85,714	0.30%	大買/大賣/鉅額交易
2021/07/02	309.8	336.10	290.5	334.32	326.50	19.3	83,762	0.02%	大買/大賣/
2021/07/01	421.6	337.76	348	340.80	336.00	73.6	81,705	0.09%	大買/大賣/
2021/06/30	241.9	307.89	299.4	311.20	321.00	-57.5	77,304	-0.07%	大買/大賣/
2021/06/29	521.1	309.58	379.2	307.93	292.00	141.9	75,146	0.19%	大買/大賣/鉅額交易
2021/06/28	131.2	292.97	141.9	295.71	300.00	-10.7	71,395	-0.02%	大買/大賣/
2021/06/25	240.9	266.13	291.5	267.88	273.00	-50.6	70,194	-0.07%	大買/大賣/
2021/06/24	108.4	238.46	179.2	239.90	248.50	-70.9	67,663	-0.10%	大買/大賣/
2021/06/23	454.7	244.55	417.1	244.20	226.00	37.7	65,883	0.06%	大買/大賣/
2021/06/22	274.5	265.43	179.2	263.99	251.00	95.3	61,674	0.15%	大買/大賣/
2021/06/21	108.8	240.41	110.1	245.70	249.00	-1.4	58,851	0.00%	大買/大賣/
2021/06/18	132.1	215.70	162.2	219.12	226.50	-30.1	58,156	-0.05%	大買/大賣/
2021/06/17	171.5	204.99	115.1	203.28	206.00	56.3	56,643	0.10%	大買/大賣/
2021/06/16	104.4	206.51	79.5	208.96	205.50	25	55,154	0.05%	大買/
2021/06/15	15.1	185.69	66.2	187.52	191.50	-51.1	53,839	-0.09%
2021/06/11	53.3	167.27	62.4	166.78	174.50	-9.2	53,432	-0.02%
2021/06/10	16	152.26	6	155.77	159.00	10	53,228	0.02%
2021/06/09	34.2	160.80	11	160.28	160.00	23.1	53,324	0.04%
2021/06/08	3	159.66	20.5	162.14	165.00	-17.4	53,404	-0.03%
2021/06/07	24.5	147.79	0.1	148.69	153.00	24.4	53,464	0.05%
2021/06/04	10.8	158.05	3.1	157.93	155.50	7.7	53,521	0.01%
2021/06/03	4.1	162.27	6	162.67	161.00	-2	53,592	0.00%
2021/06/02	18.4	162.90	6	163.33	160.00	12.4	53,515	0.02%
2021/06/01	2.1	148.15	20.1	149.63	159.50	-18	53,205	-0.03%
2021/05/31	38.7	150.24	18.2	147.50	145.00	20.5	53,006	0.04%
2021/05/28	183.3	148.25	197	150.02	154.50	-13.7	52,533	-0.03%	大買/大賣/
2021/05/27	131.1	137.52	147.4	138.88	140.50	-16.3	50,723	-0.03%	大買/大賣/
2021/05/26	92	120.90	120.4	121.88	128.00	-28.4	47,866	-0.06%	大賣/
2021/05/25	199.9	126.37	175.3	120.72	116.50	24.6	46,237	0.05%	大買/大賣/
2021/05/24	144.5	120.41	126.4	121.94	125.00	18.1	43,825	0.04%	大買/大賣/
2021/05/21	31.1	111.47	115	113.67	114.00	-84	42,234	-0.20%	大賣/
2021/05/20	160	98.30	200.3	99.97	104.00	-40.3	41,724	-0.10%	大買/大賣/
2021/05/19	99.2	92.44	122.5	93.34	94.60	-23.4	39,609	-0.06%	大賣/
2021/05/18	47	83.43	43.1	85.59	86.00	4	39,042	0.01%
2021/05/17	84.1	78.39	101.2	77.84	78.20	-17.1	38,911	-0.04%	大賣/
2021/05/14	89.1	78.03	114	76.10	81.60	-24.9	37,764	-0.07%	大賣/
2021/05/13	170	80.27	83	80.66	80.10	87	36,679	0.24%	大買/
2021/05/12	35	91.57	26.2	92.21	88.90	8.8	36,346	0.02%
2021/05/11	67	101.45	54.7	100.21	98.70	12.3	36,361	0.03%
2021/05/10	55.3	99.30	113.3	99.91	101.50	-58	35,317	-0.16%	大賣/
2021/05/07	82	90.87	90.3	90.51	92.30	-8.3	34,558	-0.02%
2021/05/06	95.2	92.06	26	89.88	89.90	69.2	34,312	0.20%
2021/05/05	39.7	92.61	55	92.19	92.50	-15.3	33,721	-0.05%
2021/05/04	59.7	94.88	25.1	94.49	91.40	34.7	33,189	0.10%
2021/05/03	46.6	100.47	97.3	101.43	101.50	-50.7	32,428	-0.16%
2021/04/29	26.1	91.89	41	92.52	94.70	-15	31,563	-0.05%
2021/04/28	25	95.16	73	96.13	92.50	-48	31,936	-0.15%
2021/04/27	157	93.99	133	94.00	91.20	24	31,941	0.08%	大買/大賣/
2021/04/26	54	87.86	110.3	89.12	90.20	-56.3	31,963	-0.18%	大賣/
2021/04/23	90	83.78	79.7	84.15	82.00	10.3	32,715	0.03%
2021/04/22	344.2	94.68	146	94.68	85.80	198.2	32,945	0.60%	大買/大賣/鉅額交易
2021/04/21	40	86.74	78.2	88.27	89.60	-38.2	32,068	-0.12%
2021/04/20	60.3	81.23	33	80.46	81.50	27.3	31,928	0.09%
2021/04/19	41	79.03	24	79.84	80.60	17	32,264	0.05%
2021/04/16	39	69.85	39.1	69.55	73.30	-0.1	32,430	0.00%
2021/04/15	4.5	65.71	6	65.90	66.70	-1.5	32,892	0.00%
2021/04/14	23	65.34	19.5	64.22	65.30	3.5	34,186	0.01%
2021/04/13	24	64.32	27	64.61	64.30	-3	34,459	-0.01%
2021/04/12	27	63.44	23.1	62.73	64.00	4	35,159	0.01%
2021/04/09	16.2	56.95	15	57.61	58.20	1.2	36,862	0.00%
2021/04/08	27	58.73	15	58.70	58.90	12	37,908	0.03%
2021/04/07	9	57.49	13	58.04	58.70	-4	39,236	-0.01%
2021/04/06	20	56.41	23	57.09	57.40	-3	42,280	-0.01%
2021/04/01	28	55.79	30	56.46	55.90	-2	43,279	0.00%
2021/03/31	37	56.43	54	55.76	55.10	-17	44,129	-0.04%
2021/03/30	9.2	54.72	13	54.95	54.60	-3.9	44,067	-0.01%
2021/03/29	10	55.07	49	55.00	55.40	-39	44,720	-0.09%
2021/03/26	12	50.48	20	51.66	52.90	-8	46,649	-0.02%
2021/03/25	11	50.16	4	50.95	49.90	7	47,659	0.01%
2021/03/24	6	52.05	26	51.60	52.00	-20	48,732	-0.04%
2021/03/23	79.5	53.76	43	52.97	51.70	36.5	48,863	0.07%
2021/03/22	48	53.52	239.4	53.98	54.50	-191.4	48,009	-0.40%	大賣/鉅額交易
2021/03/19	8.5	49.92	10	50.50	49.55	-1.6	47,755	0.00%
2021/03/18	3	49.82	66	49.94	49.95	-63	48,015	-0.13%
2021/03/17	13	48.84	32	49.31	49.00	-19	48,441	-0.04%
2021/03/16	2	48.50	0	0.00	48.65	2	48,956	0.00%
2021/03/15	1	48.30	10	48.75	48.70	-9	49,649	-0.02%
2021/03/12	1	48.80	13	48.11	47.40	-12	50,455	-0.02%
2021/03/11	0	0.00	12	47.50	47.25	-12	50,756	-0.02%
2021/03/10	15	46.97	3	47.38	47.00	12	50,926	0.02%
2021/03/09	2	47.85	9	46.85	47.50	-7	51,141	-0.01%
2021/03/08	2	45.60	0	0.00	45.40	2	51,479	0.00%
2021/03/05	4	46.14	0	0.00	45.85	4	51,890	0.01%
2021/03/04	2	46.53	1	46.35	46.05	1	52,319	0.00%
2021/03/03	7	45.89	19	46.18	47.30	-12	52,717	-0.02%
2021/03/02	11	47.90	55	49.35	45.50	-44	53,775	-0.08%
2021/02/26	5	47.56	31	47.42	47.95	-26	54,074	-0.05%
2021/02/25	3	47.67	72	47.34	47.30	-69	54,060	-0.13%
2021/02/24	8	46.53	18	46.95	46.00	-10	54,183	-0.02%
2021/02/23	10	47.07	117	47.60	46.70	-107	54,262	-0.20%	大賣/鉅額交易
2021/02/22	8	47.13	16	46.96	46.75	-8	54,800	-0.01%
2021/02/19	12	44.80	0	0.00	44.50	12	54,951	0.02%
2021/02/18	32.1	45.91	8	45.31	45.25	24.1	55,206	0.04%
2021/02/17	22	43.09	12	42.86	43.90	10	54,788	0.02%
2021/02/05	30	42.79	20	42.52	42.20	10	54,773	0.02%
2021/02/04	1	42.70	10	42.90	43.50	-9	54,818	-0.02%
2021/02/03	12	43.68	10	42.98	42.25	2	55,361	0.00%
2021/02/02	18	44.22	22	43.16	43.50	-4	56,019	-0.01%
2021/02/01	17	42.13	16	42.34	41.35	1	55,488	0.00%
2021/01/29	17	44.19	15	44.41	42.80	2	55,267	0.00%
2021/01/28	28	44.98	29	44.62	44.75	-1	55,130	0.00%
2021/01/27	13	45.05	14	44.89	44.55	-1	54,963	0.00%
2021/01/26	10	46.16	9	45.22	45.60	1	55,058	0.00%
2021/01/25	5	45.90	4	45.73	45.65	1	54,998	0.00%
2021/01/22	18	44.89	25	44.61	44.80	-7	54,629	-0.01%
2021/01/21	26	44.62	40	44.19	42.70	-14	54,212	-0.03%
2021/01/20	35	42.55	28	42.70	42.10	7	53,579	0.01%
2021/01/19	100	44.32	33	44.08	43.20	67	52,968	0.13%
2021/01/18	33	43.37	51	43.12	45.10	-18	52,507	-0.03%
2021/01/15	127	45.03	90	45.54	43.25	37	51,347	0.07%	大買/
2021/01/14	37	49.41	44.3	49.68	48.05	-7.3	50,492	-0.01%
2021/01/13	19	48.63	19.8	48.86	48.00	-0.8	50,040	0.00%
2021/01/12	106	49.43	97.1	49.64	49.05	8.9	49,715	0.02%	大買/
2021/01/11	40	49.25	36	49.59	50.40	4	48,278	0.01%
2021/01/08	70.2	47.91	52	48.02	48.50	18.2	47,488	0.04%
2021/01/07	115.1	47.11	115.6	47.10	47.35	-0.5	46,536	0.00%	大買/大賣/
2021/01/06	110	52.81	92.3	52.45	50.30	17.7	45,072	0.04%	大買/
2021/01/05	89.1	55.52	138.3	54.83	54.60	-49.2	44,340	-0.11%	大賣/
2021/01/04	162	55.57	121.3	56.10	57.10	40.7	43,023	0.09%	大買/大賣/
2020/12/31	159.4	50.94	127	51.41	52.90	32.4	40,875	0.08%	大買/大賣/
2020/12/30	410.7	48.62	154.1	49.48	50.10	256.6	39,737	0.65%	大買/大賣/鉅額交易
2020/12/29	298	53.95	314	54.36	49.35	-16	38,285	-0.04%	大買/大賣/
2020/12/28	116.1	52.18	118.9	51.57	52.80	-2.8	35,075	-0.01%	大買/大賣/
2020/12/25	70.2	47.80	67	47.64	48.00	3.2	33,634	0.01%
2020/12/24	86	45.64	60	45.86	45.25	26	32,551	0.08%
2020/12/23	150	44.10	105.2	44.18	45.45	44.8	32,156	0.14%	大買/大賣/
2020/12/22	344.2	47.70	287.3	47.33	43.15	56.9	31,216	0.18%	大買/大賣/
2020/12/21	125	44.80	114	45.65	47.50	11	28,681	0.04%	大買/大賣/
2020/12/18	107	43.88	76	43.86	43.20	31	27,305	0.11%	大買/
2020/12/17	8	41.05	27	41.48	42.35	-19	25,975	-0.07%
2020/12/16	3	40.87	119	40.82	41.00	-116	25,507	-0.45%	大賣/鉅額交易
2020/12/15	45	41.02	24	41.10	40.00	21	25,254	0.08%
2020/12/14	108	40.01	28	41.01	40.75	80	24,601	0.33%	大買/
2020/12/11	33	40.85	33	39.91	38.95	0	24,110	0.00%
2020/12/10	80	42.08	116	41.99	41.40	-36	23,548	-0.15%	大賣/
2020/12/09	23	41.51	96	41.48	41.40	-73	22,943	-0.32%
2020/12/08	89	41.07	45	41.12	40.60	44	22,173	0.20%
2020/12/07	25	38.11	36	37.71	38.25	-11	21,113	-0.05%
2020/12/04	13.1	38.57	22	37.98	38.00	-8.9	20,573	-0.04%
2020/12/03	24	39.93	19	40.11	39.50	5	20,136	0.02%
2020/12/02	35	40.30	34	40.11	40.00	1	19,824	0.00%
2020/12/01	41	42.21	23.1	41.52	41.10	17.9	19,317	0.09%
2020/11/30	28	42.99	24	43.26	43.70	4	18,836	0.02%
2020/11/27	30	40.97	42	41.62	43.00	-12	18,393	-0.07%
2020/11/26	101.4	42.31	62	42.15	40.65	39.4	17,895	0.22%	大買/
2020/11/25	30.1	39.02	49	38.66	40.90	-18.9	16,799	-0.11%
2020/11/24	33	37.57	56	37.44	37.20	-23	16,009	-0.14%
2020/11/23	22	37.38	20	37.84	37.45	2	15,818	0.01%
2020/11/20	49	37.33	41	37.60	36.75	8	15,621	0.05%
2020/11/19	55	37.23	49	36.72	37.45	6	15,539	0.04%
2020/11/18	35	35.01	17	35.42	36.40	18	14,552	0.12%
2020/11/17	7	32.95	7	32.63	33.35	0	13,788	0.00%
2020/11/16	14	31.76	7	31.69	31.55	7	13,474	0.05%
2020/11/13	15	31.50	12	30.60	30.60	3	13,393	0.02%
2020/11/12	10	31.51	5	31.40	31.20	5	13,198	0.04%
2020/11/11	20	30.98	58.2	31.36	32.45	-38.2	13,081	-0.29%
2020/11/10	168	31.26	45	30.98	29.80	123	12,631	0.97%	大買/鉅額交易
2020/11/09	11	30.99	5	31.50	32.25	6	11,564	0.05%
2020/11/06	23	29.27	0	0.00	29.35	23	11,333	0.20%
2020/11/05	1	29.00	5	28.90	28.95	-4	11,279	-0.04%
2020/11/04	10	28.53	7	28.10	28.90	3	11,238	0.03%
2020/11/03	30	27.95	58	28.05	28.60	-28	11,022	-0.25%
2020/11/02	27	27.60	44	27.44	27.00	-17	10,673	-0.16%
2020/10/30	26.1	26.50	7	26.42	26.20	19.1	10,273	0.19%
2020/10/29	2	26.10	12	26.37	26.70	-10	10,172	-0.10%
2020/10/28	1.1	26.95	1	26.20	26.15	0.1	10,059	0.00%
2020/10/27	11.1	26.25	6	26.33	26.10	5.1	9,870	0.05%
2020/10/26	38.1	26.25	41	26.34	26.85	-3	9,717	-0.03%
2020/10/23	36	24.92	4	24.95	24.60	32	9,230	0.35%
2020/10/22	11	24.90	4	25.10	24.45	7	9,161	0.08%
2020/10/21	9	25.07	8	25.28	25.30	1	9,085	0.01%
2020/10/20	8	24.94	8	24.81	25.25	0	8,840	0.00%
2020/10/16	5	24.05	3	23.95	23.55	2	8,469	0.02%
2020/10/15	1	24.35	1	24.50	24.05	0	8,399	0.00%
2020/10/14	7	24.76	16	24.60	24.55	-9	8,292	-0.11%
2020/10/13	9	24.04	14	24.69	25.05	-5	8,112	-0.06%
2020/10/08	1	23.40	1	23.80	23.80	0	7,540	0.00%
2020/10/07	11	23.92	1	24.40	24.45	10	7,351	0.14%
2020/10/06	28	23.02	32	23.13	23.45	-4	7,094	-0.06%
2020/10/05	6	22.28	2	22.23	22.85	4	6,852	0.06%
2020/09/29	19	21.36	10	21.06	21.00	9	6,614	0.14%
2020/09/28	63	21.69	62	21.38	21.65	1	6,365	0.02%
2020/09/25	0	0.00	2	20.35	20.45	-2	6,001	-0.03%
2020/09/24	0	0.00	3	19.20	19.20	-3	5,795	-0.05%
2020/09/16	0	0.00	2	19.90	20.10	-2	5,575	-0.04%
2020/09/15	2	19.40	0	0.00	19.80	2	5,503	0.04%
2020/09/14	0	0.00	25	19.75	19.75	-25	5,435	-0.46%
2020/09/11	2	19.95	0	0.00	20.00	2	5,337	0.04%
2020/09/09	0	0.00	16	20.50	20.40	-16	5,195	-0.31%
2020/09/07	0	0.00	23	20.55	20.15	-23	5,064	-0.45%
2020/09/04	7	19.87	0	0.00	20.00	7	4,899	0.14%
2020/09/03	0	0.00	2	20.35	20.45	-2	4,775	-0.04%
2020/09/01	3	21.07	40	20.91	20.95	-37	4,595	-0.81%
2020/08/28	1	20.80	0	0.00	21.00	1	4,317	0.02%
2020/08/27	1	21.00	0	0.00	20.90	1	4,277	0.02%
2020/08/26	1	22.05	2	21.95	22.10	-1	4,161	-0.02%
2020/08/25	21	20.91	10	21.15	21.75	11	3,937	0.28%
2020/08/24	0	0.00	1	20.20	20.40	-1	3,573	-0.03%
2020/08/21	3	20.27	0	0.00	20.10	3	3,516	0.09%
2020/08/20	5	20.63	11	19.97	19.95	-6	3,447	-0.17%
2020/08/19	5	20.65	11	20.66	20.35	-6	3,250	-0.18%
2020/08/17	7	20.08	1	20.20	20.05	6	2,835	0.21%
2020/08/14	102	20.26	2	19.90	19.90	100	2,607	3.84%	大買/
2020/08/13	0	0.00	3	19.13	19.05	-3	2,275	-0.13%
2020/08/11	20	18.70	0	0.00	18.80	20	2,191	0.91%
2020/08/10	40	19.05	0	0.00	19.00	40	2,144	1.87%
2020/08/06	0	0.00	5	18.17	18.30	-5	2,057	-0.24%
2020/07/22	1	17.90	0	0.00	17.85	1	2,093	0.05%
2020/07/17	0	0.00	40	18.15	18.10	-40	2,067	-1.94%
2020/07/16	0	0.00	7	18.80	18.55	-7	2,081	-0.34%
2020/07/15	0	0.00	2	18.50	18.60	-2	2,041	-0.10%
2020/07/14	0	0.00	2	18.40	18.70	-2	2,051	-0.10%
2020/07/13	40	18.80	2	18.70	18.80	38	2,028	1.87%
2020/07/10	0	0.00	5	18.40	18.65	-5	2,028	-0.25%
2020/07/09	0	0.00	1	18.40	18.50	-1	1,967	-0.05%
2020/07/07	6	18.05	2	18.13	18.40	4	1,792	0.22%
2020/07/06	0	0.00	1	17.35	17.65	-1	1,677	-0.06%
2020/06/30	1	16.40	0	0.00	16.45	1	1,691	0.06%
2020/06/08	1	17.10	2	17.08	17.05	-1	2,256	-0.04%
2020/06/05	0	0.00	4	16.80	16.70	-4	2,252	-0.18%
2020/06/03	2	16.45	2	16.50	16.55	0	2,275	0.00%
2020/06/02	0	0.00	2	16.30	16.20	-2	2,271	-0.09%
2020/05/29	0	0.00	3	16.20	16.30	-3	2,270	-0.13%
2020/05/18	1	15.65	0	0.00	15.75	1	2,282	0.04%
2020/05/14	1	15.80	0	0.00	15.60	1	2,297	0.04%
2020/05/13	1	15.95	0	0.00	15.95	1	2,283	0.04%
2020/05/04	1	16.50	20	16.58	16.55	-19	2,264	-0.84%
2020/04/30	3	16.97	1	16.75	16.90	2	2,272	0.09%
2020/04/29	0	0.00	2	16.73	16.70	-2	2,270	-0.09%
2020/04/28	2	16.43	11	16.49	16.40	-9	2,238	-0.40%
2020/04/27	0	0.00	1	16.35	16.40	-1	2,274	-0.04%
2020/04/22	1	15.65	0	0.00	15.80	1	2,263	0.04%
2020/04/17	20	16.10	0	0.00	16.15	20	2,199	0.91%
2020/04/15	0	0.00	1	15.80	16.10	-1	2,151	-0.05%
2020/04/10	1	15.05	0	0.00	15.30	1	2,113	0.05%
2020/04/01	1	14.20	0	0.00	14.35	1	2,011	0.05%
2020/03/30	1	13.70	0	0.00	13.85	1	1,933	0.05%
2020/03/19	7	12.30	0	0.00	11.90	7	1,715	0.41%
2020/03/17	1	13.80	0	0.00	13.40	1	1,565	0.06%
2020/03/13	7	14.55	0	0.00	15.10	7	1,496	0.47%
2020/03/12	2	15.90	0	0.00	15.70	2	1,441	0.14%
2020/03/10	3	16.50	0	0.00	16.65	3	1,406	0.21%
2020/03/09	2	16.85	20	16.55	16.50	-18	1,389	-1.30%
2020/03/06	2	16.95	0	0.00	16.90	2	1,383	0.14%
2020/03/05	2	17.20	0	0.00	17.15	2	1,364	0.15%
2020/03/04	1	17.05	0	0.00	17.20	1	1,368	0.07%
2020/02/27	2	17.43	5	17.50	17.35	-3	1,348	-0.22%
2020/02/24	2	17.33	0	0.00	17.25	2	1,320	0.15%
2020/02/20	13	17.60	16	17.60	17.60	-3	1,300	-0.23%
2020/02/13	0	0.00	1	17.10	17.15	-1	1,262	-0.08%
2020/02/12	10	17.00	0	0.00	17.05	10	1,248	0.80%
2020/02/03	3	16.75	0	0.00	17.05	3	1,212	0.25%
2020/01/30	4	17.10	0	0.00	16.80	4	1,166	0.34%
2020/01/17	1	18.10	0	0.00	18.20	1	1,153	0.09%
2020/01/16	1	18.15	0	0.00	18.25	1	1,179	0.08%
2020/01/15	1	18.25	0	0.00	18.30	1	1,200	0.08%
2020/01/13	0	0.00	1	18.45	18.40	-1	1,219	-0.08%
2020/01/10	1	18.30	5	18.35	18.40	-4	1,238	-0.32%
2020/01/08	12	18.01	0	0.00	18.00	12	1,276	0.94%
2020/01/07	2	18.18	0	0.00	18.25	2	1,247	0.16%
2020/01/06	1	18.40	0	0.00	18.35	1	1,249	0.08%
2020/01/02	0	0.00	1	18.60	18.50	-1	1,260	-0.08%
2019/12/31	1	18.45	0	0.00	18.50	1	1,269	0.08%
2019/12/18	0	0.00	4	18.25	18.50	-4	1,364	-0.29%
2019/12/13	3	17.93	0	0.00	17.85	3	1,341	0.22%
2019/12/12	1	18.25	0	0.00	18.15	1	1,324	0.08%
2019/12/11	5	18.35	0	0.00	18.35	5	1,322	0.38%
2019/12/09	5	18.35	5	18.45	18.30	0	1,380	0.00%
2019/12/03	0	0.00	1	18.40	18.55	-1	1,491	-0.07%
2019/11/15	5	18.15	0	0.00	18.00	5	2,264	0.22%
2019/11/07	0	0.00	4	18.35	18.25	-4	2,661	-0.15%
2019/10/25	1	18.65	0	0.00	18.60	1	3,637	0.03%
2019/10/22	0	0.00	2	18.18	18.25	-2	4,431	-0.05%
2019/10/16	2	17.75	0	0.00	17.80	2	4,573	0.04%
2019/10/07	0	0.00	1	17.90	18.00	-1	4,613	-0.02%
2019/10/04	1	17.70	0	0.00	17.70	1	4,628	0.02%
2019/09/11	0	0.00	7	18.90	18.85	-7	4,908	-0.14%
2019/09/09	0	0.00	2	19.90	19.90	-2	4,820	-0.04%
2019/09/05	1	19.80	0	0.00	19.75	1	4,873	0.02%
2019/09/03	1	19.65	1	19.80	20.20	0	4,719	0.00%
2019/08/29	1	19.10	0	0.00	19.00	1	4,544	0.02%
2019/08/28	2	19.00	0	0.00	18.80	2	4,533	0.04%
2019/08/26	2	18.80	10	19.10	18.75	-8	4,612	-0.17%
2019/08/23	10	18.75	0	0.00	18.60	10	4,582	0.22%
2019/08/22	0	0.00	2	19.05	18.75	-2	4,606	-0.04%
2019/08/21	2	19.40	2	19.20	19.30	0	4,570	0.00%
2019/08/15	5	20.40	0	0.00	19.80	5	4,356	0.11%
2019/08/14	0	0.00	3	20.95	21.05	-3	4,292	-0.07%
2019/08/07	0	0.00	1	20.60	20.50	-1	4,085	-0.02%
2019/08/06	0	0.00	1	20.90	20.55	-1	4,031	-0.02%
2019/08/05	0	0.00	2	21.10	21.40	-2	3,939	-0.05%
2019/08/02	1	21.50	4	21.48	21.80	-3	3,813	-0.08%
2019/07/31	1	21.35	2	20.68	20.75	-1	3,472	-0.03%
2019/07/30	2	21.40	0	0.00	21.25	2	3,382	0.06%
2019/07/29	0	0.00	1	21.55	22.10	-1	3,295	-0.03%
2019/07/26	1	22.75	76	22.68	21.90	-75	3,167	-2.37%
2019/07/25	0	0.00	14	20.81	21.90	-14	2,829	-0.49%
2019/07/24	13	20.35	7	20.44	20.40	6	2,501	0.24%
2019/07/23	0	0.00	1	19.60	19.55	-1	2,277	-0.04%
2019/07/19	5	19.00	0	0.00	19.00	5	2,103	0.24%
2019/07/05	5	19.25	2	19.20	19.25	3	1,893	0.16%
2019/07/03	7	19.00	0	0.00	19.10	7	1,844	0.38%
2019/07/02	2	18.90	0	0.00	19.10	2	1,787	0.11%
2019/06/28	2	18.35	0	0.00	18.10	2	1,697	0.12%
2019/06/25	1	18.20	0	0.00	18.25	1	1,643	0.06%
2019/06/13	0	0.00	15	18.10	18.40	-15	1,370	-1.09%
2019/05/31	5	18.50	0	0.00	18.85	5	1,114	0.45%
2019/05/30	3	18.65	4	18.78	18.85	-1	1,052	-0.10%
2019/05/29	0	0.00	15	18.29	18.50	-15	994	-1.51%
2019/05/28	0	0.00	2	18.20	18.20	-2	944	-0.21%
2019/05/27	0	0.00	71	18.09	18.05	-71	905	-7.84%
2019/05/24	0	0.00	26	17.80	17.90	-26	854	-3.04%
2019/05/23	0	0.00	5	17.65	17.60	-5	823	-0.61%
2019/05/22	0	0.00	20	17.49	17.50	-20	811	-2.46%
2019/05/21	0	0.00	11	17.50	17.55	-11	794	-1.38%
2019/05/20	0	0.00	3	17.05	17.10	-3	751	-0.40%
2019/05/17	0	0.00	2	16.95	16.95	-2	745	-0.27%
2019/05/15	0	0.00	6	16.88	16.85	-6	712	-0.84%
2019/05/14	0	0.00	15	16.47	16.70	-15	687	-2.18%
2019/05/13	1	16.55	0	0.00	16.50	1	676	0.15%
2019/05/03	6	16.75	6	16.69	16.55	0	650	0.00%
2019/04/30	0	0.00	5	16.35	16.30	-5	626	-0.80%
2019/04/25	5	16.25	0	0.00	16.25	5	612	0.82%
2019/04/22	1	16.45	1	16.45	16.55	0	590	0.00%
2019/04/18	10	16.08	0	0.00	16.10	10	552	1.81%
2019/04/17	3	16.05	3	16.25	16.10	0	547	0.00%
2019/04/16	5	16.10	0	0.00	16.15	5	538	0.93%
2019/04/11	0	0.00	5	16.25	16.25	-5	525	-0.95%
2019/04/01	5	16.00	0	0.00	16.00	5	459	1.09%
2019/03/22	6	16.05	0	0.00	16.05	6	451	1.33%
2019/03/20	0	0.00	1	16.25	16.20	-1	460	-0.22%
2019/03/11	10	16.10	0	0.00	16.05	10	483	2.07%
2019/03/05	0	0.00	2	16.00	16.00	-2	522	-0.38%
2019/02/27	2	16.00	0	0.00	15.95	2	529	0.38%
2019/02/21	0	0.00	1	16.40	16.40	-1	504	-0.20%
2019/02/18	1	16.25	0	0.00	16.20	1	494	0.20%
2019/02/15	0	0.00	1	16.10	16.10	-1	490	-0.20%
2019/01/15	1	15.70	0	0.00	15.70	1	525	0.19%
2019/01/10	1	15.90	0	0.00	15.75	1	583	0.17%
2019/01/09	0	0.00	1	16.00	15.90	-1	591	-0.17%
2018/12/24	1	15.90	0	0.00	15.85	1	747	0.13%
2018/12/22	0	0.00	1	15.85	15.85	-1	754	-0.13%
2018/12/21	5	15.85	0	0.00	15.85	5	770	0.65%
2018/12/07	0	0.00	1	16.10	16.05	-1	806	-0.12%
2018/12/04	0	0.00	1	16.05	16.00	-1	861	-0.12%
2018/12/03	0	0.00	1	16.40	16.15	-1	870	-0.11%
2018/11/30	1	15.90	0	0.00	15.90	1	870	0.11%
2018/11/28	5	16.05	1	15.95	16.00	4	870	0.46%
2018/11/16	0	0.00	1	15.55	15.55	-1	910	-0.11%
2018/11/13	3	15.25	0	0.00	15.30	3	1,011	0.30%
2018/11/09	1	15.15	0	0.00	15.15	1	1,075	0.09%
2018/11/02	1	15.25	0	0.00	15.20	1	1,133	0.09%
2018/11/01	1	15.20	0	0.00	15.15	1	1,134	0.09%
2018/10/31	1	15.15	0	0.00	15.10	1	1,143	0.09%
2018/10/30	1	15.15	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	0.00	1	16.05	15.95	-1	1,125	-0.09%
2018/10/18	1	15.85	0	0.00	16.15	1	1,138	0.09%
2018/10/12	1	15.20	0	0.00	15.70	1	1,130	0.09%
2018/10/08	1	16.00	0	0.00	16.10	1	1,180	0.08%
2018/10/05	10	16.40	10	16.35	16.30	0	1,202	0.00%
2018/10/02	0	0.00	5	16.75	16.75	-5	1,207	-0.41%
2018/10/01	0	0.00	1	16.85	16.75	-1	1,223	-0.08%
2018/09/20	0	0.00	25	16.70	16.65	-25	1,287	-1.94%
2018/09/19	5	16.80	0	0.00	16.80	5	1,299	0.38%
2018/09/13	20	17.00	0	0.00	17.10	20	1,338	1.49%
2018/09/07	0	0.00	2	16.80	16.80	-2	1,325	-0.15%
2018/08/28	0	0.00	1	16.80	16.80	-1	1,346	-0.07%
2018/08/23	2	17.15	0	0.00	17.10	2	1,336	0.15%
2018/08/22	3	17.30	0	0.00	17.20	3	1,339	0.22%
2018/08/21	0	0.00	2	17.18	17.30	-2	1,318	-0.15%
2018/08/06	30	16.89	0	0.00	16.80	30	1,349	2.22%
2018/08/02	10	16.70	0	0.00	16.70	10	1,370	0.73%
2018/07/30	10	16.70	0	0.00	16.65	10	1,366	0.73%
2018/07/26	1	16.75	0	0.00	16.80	1	1,377	0.07%
2018/07/25	2	16.70	0	0.00	16.65	2	1,362	0.15%
2018/07/18	1	17.10	0	0.00	17.10	1	1,319	0.08%
2018/07/17	1	16.90	0	0.00	17.15	1	1,292	0.08%
2018/07/13	0	0.00	20	17.20	17.20	-20	1,226	-1.63%
2018/07/06	0	0.00	1	16.85	16.75	-1	1,275	-0.08%
2018/07/04	10	17.15	0	0.00	17.20	10	1,325	0.75%
2018/07/03	0	0.00	1	17.10	17.10	-1	1,330	-0.08%
2018/07/02	0	0.00	10	17.00	16.95	-10	1,322	-0.76%
2018/06/14	0	0.00	1	16.70	16.65	-1	1,369	-0.07%
2018/06/06	20	16.72	0	0.00	16.70	20	1,534	1.30%
2018/05/30	1	16.40	0	0.00	16.45	1	1,577	0.06%
2018/05/28	42	16.63	0	0.00	16.65	42	1,595	2.63%
2018/05/23	3	16.50	10	16.40	16.40	-7	1,608	-0.44%
2018/05/21	1	16.60	0	0.00	16.55	1	1,595	0.06%
2018/05/18	2	16.58	0	0.00	16.60	2	1,610	0.12%
2018/05/16	0	0.00	30	16.42	16.50	-30	1,621	-1.85%
2018/05/15	2	16.40	0	0.00	16.50	2	1,604	0.12%
2018/04/26	3	17.15	0	0.00	17.00	3	1,812	0.17%
2018/04/23	0	0.00	23	17.21	17.20	-23	1,843	-1.25%
2018/04/13	3	17.05	0	0.00	17.25	3	2,008	0.15%
2018/04/12	13	17.28	0	0.00	17.30	13	1,976	0.66%
2018/04/11	2	17.60	0	0.00	17.50	2	2,003	0.10%
2018/04/09	0	0.00	1	18.00	17.90	-1	2,055	-0.05%
2018/03/27	5	17.95	1	18.00	18.00	4	2,181	0.18%
2018/03/26	0	0.00	1	18.05	17.95	-1	2,179	-0.05%
2018/03/23	1	18.00	0	0.00	18.00	1	2,196	0.05%
2018/03/22	0	0.00	3	18.25	18.15	-3	2,190	-0.14%
2018/03/21	1	18.15	0	0.00	18.15	1	2,186	0.05%
2018/03/20	5	18.23	10	18.23	18.20	-5	2,187	-0.23%
2018/03/19	0	0.00	1	18.55	18.50	-1	2,189	-0.05%
2018/03/15	2	17.93	0	0.00	17.85	2	2,191	0.09%
2018/03/13	1	18.10	0	0.00	18.00	1	2,281	0.04%
2018/03/09	1	18.15	0	0.00	18.15	1	2,383	0.04%
2018/03/08	2	18.05	0	0.00	18.05	2	2,489	0.08%
2018/03/07	1	17.90	0	0.00	18.00	1	2,771	0.04%
2018/03/05	1	17.95	0	0.00	17.90	1	2,921	0.03%
2018/03/02	10	18.10	0	0.00	18.05	10	2,931	0.34%
2018/03/01	6	18.11	0	0.00	18.25	6	2,968	0.20%
2018/02/26	1	18.05	0	0.00	18.00	1	3,151	0.03%
2018/02/21	2	17.95	0	0.00	18.15	2	3,239	0.06%
2018/02/12	3	17.65	0	0.00	17.60	3	3,231	0.09%
2018/02/09	1	17.65	0	0.00	17.65	1	3,225	0.03%
2018/02/08	0	0.00	10	17.70	17.75	-10	3,221	-0.31%
2018/02/07	1	17.80	0	0.00	17.80	1	3,250	0.03%
2018/02/06	6	17.67	0	0.00	17.25	6	3,230	0.19%
2018/01/30	1	18.85	0	0.00	18.80	1	3,123	0.03%
2018/01/26	15	19.10	0	0.00	18.90	15	3,131	0.48%
2018/01/23	2	19.15	0	0.00	19.20	2	3,105	0.06%
2018/01/18	13	19.99	0	0.00	19.85	13	3,078	0.42%
2018/01/17	0	0.00	10	19.90	20.00	-10	3,103	-0.32%
2018/01/16	0	0.00	2	20.00	19.85	-2	3,140	-0.06%
2018/01/12	0	0.00	50	19.90	20.00	-50	3,398	-1.47%
2018/01/11	10	19.95	0	0.00	19.90	10	3,369	0.30%
2018/01/09	0	0.00	2	19.80	19.95	-2	3,311	-0.06%
2018/01/08	20	19.73	0	0.00	19.65	20	3,293	0.61%
2018/01/05	20	19.80	5	19.70	19.75	15	3,296	0.46%
2018/01/02	66	19.95	3	19.92	19.85	63	3,233	1.95%