萬海 (2615)-凱基-市府券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

可現股當沖

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

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	25	97.10	18	98.01	95.80	7	37,298	0.02%
2024/11/20	30	95.41	43	95.94	94.80	-13	36,322	-0.04%
2024/11/19	52	92.98	3	93.13	93.30	49	35,041	0.14%
2024/11/18	1	91.40	2	91.55	90.90	-1	34,756	0.00%
2024/11/15	3	90.63	5	92.38	90.50	-2	34,624	-0.01%
2024/11/14	5	90.28	3.2	91.10	89.80	1.9	34,403	0.01%
2024/11/13	5	90.84	4	91.80	90.60	1	34,579	0.00%
2024/11/12	22	93.04	6	94.35	91.30	16	34,754	0.05%
2024/11/11	14	94.49	11	93.91	94.30	3	34,807	0.01%
2024/11/08	10	94.31	21.2	95.16	93.70	-11.2	34,755	-0.03%
2024/11/07	15	90.45	10	90.81	91.80	5	34,903	0.01%
2024/11/06	12	93.56	27	93.97	93.60	-15	34,962	-0.04%
2024/11/05	15	94.72	38	94.32	94.70	-23	35,337	-0.07%
2024/11/04	59	94.63	23.1	94.66	89.80	35.9	34,898	0.10%
2024/11/01	7	89.99	30.1	89.73	94.20	-23.1	33,867	-0.07%
2024/10/30	5.1	86.02	2	87.65	85.70	3.1	33,326	0.01%
2024/10/29	2	86.05	2	87.45	85.70	0	33,492	0.00%
2024/10/28	14	88.67	8	87.96	88.60	6	33,530	0.02%
2024/10/25	10	87.25	6	87.17	86.90	4	33,429	0.01%
2024/10/24	3	86.90	0	0.00	86.00	3	33,446	0.01%
2024/10/23	0	0.00	3	87.90	87.70	-3	33,445	-0.01%
2024/10/22	22.2	89.33	61	87.34	87.60	-38.8	33,552	-0.12%
2024/10/21	3	87.30	11.7	87.23	87.90	-8.7	33,427	-0.03%
2024/10/18	3	85.63	5	85.40	85.30	-2	33,412	-0.01%
2024/10/17	65	86.43	9	85.93	86.40	56	33,275	0.17%
2024/10/16	5	83.18	10	82.71	82.20	-5	32,997	-0.02%
2024/10/15	2	81.76	1	83.00	81.10	1	33,039	0.00%
2024/10/14	22	82.75	6	83.13	82.00	16	33,346	0.05%
2024/10/11	3	83.53	4	83.90	83.00	-1	33,454	0.00%
2024/10/09	10	83.95	3	83.57	83.00	7	33,604	0.02%
2024/10/08	9	85.92	11	86.22	85.50	-2	33,639	-0.01%
2024/10/07	3	85.67	5	87.22	85.70	-2	33,858	-0.01%
2024/10/04	18	89.84	1,503.1	89.99	89.30	-1,485.1	33,872	-4.38%	大賣/鉅額交易
2024/10/01	1,562	99.11	55.8	102.16	99.20	1,506.2	33,637	4.48%	大買/鉅額交易
2024/09/30	10	99.20	16	98.40	98.00	-6	32,958	-0.02%
2024/09/27	50	103.48	59.2	106.05	107.50	-9.2	32,265	-0.03%
2024/09/26	12.6	103.86	13.7	103.16	102.00	-1.1	31,422	0.00%
2024/09/25	11.8	93.16	46	95.74	99.70	-34.2	30,038	-0.11%
2024/09/24	36	87.75	38.6	89.25	90.70	-2.6	27,949	-0.01%
2024/09/23	3	82.53	9	82.03	82.50	-6	26,876	-0.02%
2024/09/20	5	81.30	2	81.70	81.10	3	27,305	0.01%
2024/09/19	4	80.33	2	80.55	81.00	2	28,026	0.01%
2024/09/18	1	80.30	6	80.12	80.50	-5	28,900	-0.02%
2024/09/16	4	78.23	11	78.67	78.30	-7	30,633	-0.02%
2024/09/13	1	77.60	5	78.52	79.20	-4	31,476	-0.01%
2024/09/12	4	77.93	9.3	78.46	77.70	-5.3	32,673	-0.02%
2024/09/11	0	0.00	8	76.38	76.80	-8	33,220	-0.02%
2024/09/10	13	74.62	5	75.32	74.10	8	34,500	0.02%
2024/09/09	11	75.53	0	0.00	75.20	11	35,508	0.03%
2024/09/06	2	78.35	0	0.00	78.20	2	36,148	0.01%
2024/09/05	4	79.80	1	80.20	78.80	3	37,345	0.01%
2024/09/04	3	77.40	2	78.75	78.70	1	39,131	0.00%
2024/09/03	3	79.53	3.3	80.27	79.50	-0.3	40,875	0.00%
2024/09/02	14	80.41	11	81.38	79.50	3	43,141	0.01%
2024/08/30	7	81.31	12	80.96	82.90	-5	43,791	-0.01%
2024/08/29	1	78.00	1	78.40	79.20	0	43,678	0.00%
2024/08/28	6	78.17	3	78.30	78.10	3	45,476	0.01%
2024/08/27	8	77.93	1	78.40	78.30	7	45,817	0.02%
2024/08/26	12	81.33	7	81.36	79.90	5	45,676	0.01%
2024/08/23	2	79.55	1	80.40	79.50	1	45,635	0.00%
2024/08/22	1	79.70	0	0.00	79.70	1	45,927	0.00%
2024/08/21	5	79.28	14	80.01	80.40	-9	46,209	-0.02%
2024/08/20	6	80.13	10	80.69	79.20	-4	46,217	-0.01%
2024/08/19	8	80.05	0.8	79.70	79.50	7.3	46,054	0.02%
2024/08/16	4	80.58	3	81.03	80.80	1	45,967	0.00%
2024/08/15	5	79.56	16	79.68	80.40	-11	45,678	-0.02%
2024/08/14	27	78.59	29	78.22	77.70	-2	45,246	0.00%
2024/08/13	80	79.18	66	79.13	79.10	14	44,815	0.03%
2024/08/12	9	79.94	23	80.74	82.50	-14	44,178	-0.03%
2024/08/09	20	77.86	17	79.22	77.20	3	45,149	0.01%
2024/08/08	17.2	81.21	17	80.04	78.80	0.2	49,084	0.00%
2024/08/07	13	82.20	24	81.88	84.20	-11	50,537	-0.02%
2024/08/06	12	78.52	11	79.26	79.60	1	51,107	0.00%
2024/08/05	9.2	76.21	15	76.55	75.00	-5.8	51,191	-0.01%
2024/08/02	5	80.06	5	81.04	79.70	0	51,118	0.00%
2024/08/01	5	79.34	9	79.70	79.70	-4	50,658	-0.01%
2024/07/31	11	77.17	3	77.13	77.90	8	50,404	0.02%
2024/07/30	2	74.75	5	75.12	76.20	-3	50,310	-0.01%
2024/07/29	3	72.97	2	73.30	72.90	1	50,441	0.00%
2024/07/26	1.3	73.54	0	0.00	73.90	1.3	50,553	0.00%
2024/07/23	2	74.15	0	0.00	74.20	2	50,717	0.00%
2024/07/22	0	0.00	21	70.07	71.00	-21	50,851	-0.04%
2024/07/19	6.2	72.13	14	71.32	71.10	-7.8	50,442	-0.02%
2024/07/18	28	73.48	40	73.69	74.00	-12	50,132	-0.02%
2024/07/17	22.3	73.54	25	74.44	73.50	-2.8	49,984	-0.01%
2024/07/16	14.4	76.46	0	0.00	75.10	14.4	49,777	0.03%
2024/07/15	8	77.23	14	76.90	77.90	-6	49,553	-0.01%
2024/07/12	5.3	76.02	3	76.20	76.40	2.3	49,136	0.00%
2024/07/11	7.1	77.65	8	77.33	77.30	-1	48,805	0.00%
2024/07/10	7.1	76.43	5	77.12	76.10	2.1	48,607	0.00%
2024/07/09	29.2	77.31	16	78.34	77.20	13.2	48,258	0.03%
2024/07/08	23.2	77.37	19	78.19	78.00	4.2	47,642	0.01%
2024/07/05	8.3	84.25	20	84.25	83.70	-11.7	46,700	-0.03%
2024/07/04	6	86.23	2	86.10	86.40	4	46,213	0.01%
2024/07/03	3	88.07	11	87.30	87.60	-8	45,858	-0.02%
2024/07/02	9.3	85.13	6	86.48	84.80	3.3	45,291	0.01%
2024/07/01	18	85.86	34	86.91	86.00	-16	44,799	-0.04%
2024/06/28	21	89.67	8	89.41	88.60	13	44,030	0.03%
2024/06/27	5.2	89.34	3	90.07	89.20	2.2	43,631	0.00%
2024/06/26	17.5	90.28	5	90.92	89.00	12.5	43,091	0.03%
2024/06/25	7	90.11	12	90.58	91.70	-5	42,423	-0.01%
2024/06/24	9.5	89.93	7	91.47	88.80	2.5	41,532	0.01%
2024/06/21	21	94.30	20	96.67	92.30	1	40,591	0.00%
2024/06/20	21	92.20	9	91.83	92.10	12	38,643	0.03%
2024/06/19	36.1	91.45	33	92.29	90.00	3.1	37,771	0.01%
2024/06/18	9	90.15	5	89.60	88.80	4	36,480	0.01%
2024/06/17	12.1	91.49	20	91.03	89.10	-7.9	35,801	-0.02%
2024/06/14	5	87.66	27.2	87.88	92.80	-22.2	34,396	-0.06%
2024/06/13	19	84.61	9.2	85.83	84.40	9.8	33,344	0.03%
2024/06/12	50.2	85.80	40.2	85.38	83.00	9.9	32,877	0.03%
2024/06/11	52.5	93.78	44.3	88.62	88.20	8.2	31,780	0.03%
2024/06/07	53.6	98.10	51.9	98.80	96.20	1.7	29,937	0.01%
2024/06/06	10.5	94.05	28.3	95.65	96.80	-17.7	27,958	-0.06%
2024/06/05	17	84.01	16.2	87.65	88.00	0.8	25,592	0.00%
2024/06/04	1	80.10	1	80.90	80.00	0	24,729	0.00%
2024/06/03	12.1	79.00	11.4	80.39	82.00	0.7	24,299	0.00%
2024/05/31	9	81.39	0	0.00	79.70	9	22,456	0.04%
2024/05/30	1	87.20	0	0.00	87.50	1	22,077	0.00%
2024/05/29	19.6	87.08	6.6	88.66	85.60	13	21,953	0.06%
2024/05/28	4.1	86.43	1.8	86.82	87.00	2.3	21,736	0.01%
2024/05/27	1.7	77.34	35	81.71	82.10	-33.3	21,665	-0.15%
2024/05/24	1	74.00	11	73.95	74.90	-10	21,326	-0.05%
2024/05/23	2	71.45	2	71.70	71.10	0	21,128	0.00%
2024/05/22	2.1	69.62	11	70.84	71.20	-9	21,144	-0.04%
2024/05/21	6	69.13	0	0.00	68.80	6	21,103	0.03%
2024/05/20	2	70.20	0	0.00	70.80	2	21,096	0.01%
2024/05/17	1	69.60	1	70.00	70.00	0	21,037	0.00%
2024/05/16	4	70.38	15.6	71.01	71.90	-11.6	20,902	-0.06%
2024/05/15	10	69.15	14	69.54	70.50	-4	20,605	-0.02%
2024/05/14	54	71.10	42.1	72.43	68.40	11.9	19,005	0.06%
2024/05/13	62	69.08	33.5	69.42	70.10	28.5	13,910	0.20%
2024/05/10	20	60.84	22	62.55	63.80	-2	11,861	-0.02%
2024/05/09	5	56.30	34	56.87	58.00	-29	10,361	-0.28%
2024/05/08	15.4	52.85	5	52.08	52.80	10.4	9,418	0.11%
2024/05/07	0	0.00	2	50.55	50.80	-2	8,781	-0.02%
2024/05/06	1	49.10	1	49.75	49.80	0	8,545	0.00%
2024/05/02	2	50.15	50	51.90	49.40	-48	8,400	-0.57%
2024/04/30	51	50.66	3.3	49.18	50.70	47.7	7,939	0.60%
2024/04/29	1	49.65	1	49.95	49.55	0	7,708	0.00%
2024/04/26	29	48.65	35.2	48.08	48.35	-6.2	7,407	-0.08%
2024/04/25	0	0.00	3	45.32	45.50	-3	7,008	-0.04%
2024/04/24	1	44.80	3	45.30	45.45	-2	7,132	-0.03%
2024/04/23	3	44.12	7	44.85	44.95	-4	7,199	-0.06%
2024/04/22	7	44.19	11	44.84	43.85	-4	7,263	-0.06%
2024/04/19	7	43.29	6.1	43.47	43.25	0.9	7,188	0.01%
2024/04/18	0	0.00	7	43.19	42.90	-7	7,189	-0.10%
2024/04/17	1	42.95	0	0.00	42.80	1	7,256	0.01%
2024/04/16	5	44.16	0	0.00	42.90	5	7,492	0.07%
2024/04/15	4	44.79	7	45.11	45.10	-3	7,909	-0.04%
2024/04/12	0.2	45.10	1	45.20	45.00	-0.8	8,164	-0.01%
2024/04/11	1	45.05	3	44.80	44.80	-2	8,591	-0.02%
2024/04/10	1	44.55	1	45.20	44.50	0	9,432	0.00%
2024/04/09	0	0.00	2	44.80	44.95	-2	9,660	-0.02%
2024/04/08	1	43.30	0	0.00	44.10	1	10,167	0.01%
2024/04/03	3	43.77	8.2	43.71	43.65	-5.2	10,191	-0.05%
2024/04/02	0	0.00	1	44.20	44.05	-1	10,328	-0.01%
2024/04/01	1	44.20	1	44.65	44.55	0	10,619	0.00%
2024/03/28	3	44.20	0	0.00	44.00	3	11,852	0.03%
2024/03/27	1	44.45	0	0.00	44.45	1	13,593	0.01%
2024/03/26	2.1	44.89	0	0.00	44.55	2.1	14,921	0.01%
2024/03/22	3	44.80	2	45.15	45.30	1	16,105	0.01%
2024/03/21	2	45.28	0	0.00	45.10	2	16,959	0.01%
2024/03/20	2	45.33	0	0.00	45.00	2	17,230	0.01%
2024/03/19	13	45.77	7	45.95	45.50	6	17,402	0.03%
2024/03/18	5	45.30	2	45.80	45.65	3	17,526	0.02%
2024/03/15	6	44.68	6	45.70	46.45	0	17,778	0.00%
2024/03/14	11	47.41	4	47.70	47.10	7	17,606	0.04%
2024/03/12	5	49.20	11	49.31	49.45	-6	17,429	-0.03%
2024/03/11	3	49.15	0	0.00	49.30	3	17,544	0.02%
2024/03/08	0	0.00	1	47.95	48.65	-1	17,905	-0.01%
2024/03/07	10	48.40	10	48.70	48.10	0	18,241	0.00%
2024/03/06	1	48.50	5	48.64	48.40	-4	18,390	-0.02%
2024/03/05	5	50.10	0	0.00	49.35	5	18,379	0.03%
2024/03/04	0	0.00	0.4	49.90	49.65	-0.4	18,350	0.00%
2024/03/01	11	49.47	7	49.70	49.90	4	18,376	0.02%
2024/02/29	7	49.29	17	49.56	50.40	-10	18,247	-0.05%
2024/02/27	12	48.90	0	48.60	48.10	12	17,884	0.07%
2024/02/26	16	48.81	15	49.25	48.80	1	17,833	0.01%
2024/02/23	0	0.00	20	50.15	49.65	-20	17,845	-0.11%
2024/02/22	0	49.95	2	50.10	50.00	-2	17,821	-0.01%
2024/02/21	0	0.00	10	49.10	49.00	-10	17,723	-0.06%
2024/02/20	1	48.80	2	48.88	48.65	-1	17,675	-0.01%
2024/02/19	3	47.47	1	47.30	47.90	2	17,664	0.01%
2024/02/15	1	47.20	2.2	46.79	47.20	-1.2	17,961	-0.01%
2024/02/05	0.1	47.80	1.3	48.07	47.75	-1.2	17,943	-0.01%
2024/02/02	11	48.65	3	48.25	48.20	8	17,983	0.04%
2024/02/01	0	0.00	1	49.60	49.65	-1	17,868	-0.01%
2024/01/30	1	49.50	0	0.00	49.45	1	17,848	0.01%
2024/01/29	0	0.00	1	50.20	50.00	-1	17,858	-0.01%
2024/01/26	4	49.95	0	0.00	49.75	4	17,882	0.02%
2024/01/24	5	50.60	0	0.00	50.50	5	17,811	0.03%
2024/01/23	6.5	50.78	0	0.00	50.20	6.5	17,846	0.04%
2024/01/22	0.5	49.80	0	0.00	50.70	0.5	17,889	0.00%
2024/01/19	1	52.60	2	52.10	51.20	-1	17,791	-0.01%
2024/01/18	10	52.40	12	52.12	52.50	-2	17,695	-0.01%
2024/01/17	10	51.70	0	0.00	51.00	10	17,539	0.06%
2024/01/16	1	51.80	0	0.00	52.00	1	17,383	0.01%
2024/01/15	1	53.70	2	53.50	52.80	-1	17,235	-0.01%
2024/01/12	4	52.40	5	52.74	52.50	-1	17,179	-0.01%
2024/01/11	7	50.90	7	51.10	50.90	0	17,038	0.00%
2024/01/10	29	50.84	20	50.90	50.70	9	16,960	0.05%
2024/01/09	9	52.60	6.1	52.65	52.40	2.9	16,693	0.02%
2024/01/08	22	56.46	10	56.60	56.20	12	16,210	0.07%
2024/01/05	7	57.10	0	0.00	57.90	7	15,999	0.04%
2024/01/04	1	56.70	4.1	57.55	57.00	-3.1	15,558	-0.02%
2024/01/03	23	55.06	34	55.57	55.00	-11	14,793	-0.07%
2024/01/02	12	55.51	0	0.00	54.70	12	14,512	0.08%
2023/12/29	1.3	55.21	0	0.00	55.00	1.3	13,941	0.01%
2023/12/28	0	0.00	5	56.00	55.20	-5	13,906	-0.04%
2023/12/27	3.1	56.77	11	56.87	56.60	-7.9	13,795	-0.06%
2023/12/26	4	55.15	4	55.23	56.00	0	13,532	0.00%
2023/12/25	39.1	56.26	28	56.15	54.50	11.1	13,140	0.08%
2023/12/22	10.2	60.16	13.2	59.94	60.10	-3	12,342	-0.02%
2023/12/21	13	58.19	2	55.45	59.60	11	10,570	0.10%
2023/12/20	0	0.00	1	53.30	54.50	-1	9,261	-0.01%
2023/12/19	1.4	52.56	2	53.85	52.30	-0.7	8,798	-0.01%
2023/12/18	10	51.40	11	51.85	52.90	-1	8,116	-0.01%
2023/12/15	12	50.21	11	50.38	50.60	1	7,335	0.01%
2023/12/14	1.1	49.48	0	0.00	49.05	1.1	7,080	0.01%
2023/12/13	0	50.00	0	0.00	50.10	0	6,925	0.00%
2023/12/12	0	0.00	3	53.80	51.80	-3	7,366	-0.04%
2023/12/11	0	0.00	3	53.37	52.40	-3	7,192	-0.04%
2023/12/07	4	50.35	0	0.00	50.10	4	6,981	0.06%
2023/12/06	0	0.00	9	51.16	51.30	-9	6,957	-0.13%
2023/12/05	1	52.90	0	0.00	52.00	1	6,865	0.01%
2023/12/04	2	51.05	5.3	51.24	52.50	-3.3	6,511	-0.05%
2023/12/01	1	48.25	6.3	47.89	48.65	-5.3	6,098	-0.09%
2023/11/28	0	0.00	12	46.49	47.00	-12	6,013	-0.20%
2023/11/27	0	0.00	12	46.10	46.00	-12	5,993	-0.20%
2023/11/24	10	45.65	0	0.00	45.50	10	5,985	0.17%
2023/11/22	20	46.13	5	45.75	45.65	15	6,052	0.25%
2023/11/21	6	46.85	0	0.00	46.55	6	6,010	0.10%
2023/11/20	1	46.95	0	0.00	46.95	1	6,094	0.02%
2023/11/15	0	0.00	14	47.19	47.85	-14	6,230	-0.22%
2023/11/14	11	46.40	10	47.02	46.10	1	6,289	0.02%
2023/11/13	6	45.54	8	46.48	45.75	-2	6,211	-0.03%
2023/11/10	3	45.05	0	0.00	45.00	3	6,230	0.05%
2023/11/08	5	46.30	1	46.35	46.10	4	6,203	0.06%
2023/11/07	3	46.32	0	0.00	46.25	3	6,245	0.05%
2023/11/06	0	0.00	0	46.75	47.45	0	6,240	0.00%
2023/11/03	0	0.00	3	47.68	47.70	-3	6,210	-0.05%
2023/11/02	0	0.00	3	47.10	47.10	-3	6,237	-0.05%
2023/11/01	1	45.85	1	46.80	46.40	0	6,246	0.00%
2023/10/31	0	0.00	1	47.05	46.20	-1	6,272	-0.02%
2023/10/30	0	0.00	8	46.91	47.45	-8	6,225	-0.13%
2023/10/26	0	0.00	1	45.00	44.70	-1	6,218	-0.02%
2023/10/19	1	45.75	1	46.00	45.60	0	6,456	0.00%
2023/10/16	2	43.80	0	0.00	45.00	2	6,549	0.03%
2023/10/13	4	44.49	0	0.00	44.25	4	6,610	0.06%
2023/10/12	0	0.00	1	45.45	45.65	-1	6,579	-0.02%
2023/10/11	5	45.51	1	45.55	45.25	4	6,647	0.06%
2023/10/06	0	47.20	0	0.00	46.95	0	6,776	0.00%
2023/10/05	0	0.00	3	46.97	46.75	-3	6,910	-0.04%
2023/10/04	1	45.60	0	0.00	46.35	1	6,971	0.01%
2023/10/03	5	46.41	0	0.00	46.00	5	7,134	0.07%
2023/10/02	1	47.90	0	0.00	47.35	1	7,230	0.01%
2023/09/28	2.5	48.55	1.3	48.38	48.30	1.2	7,291	0.02%
2023/09/26	1	48.55	1	48.95	48.70	0	8,660	0.00%
2023/09/25	1	49.55	0	0.00	49.20	1	9,197	0.01%
2023/09/21	1.3	49.95	1	50.80	49.80	0.3	9,532	0.00%
2023/09/20	4	51.90	5.3	51.93	51.30	-1.3	9,490	-0.01%
2023/09/18	2	50.90	1	50.30	50.90	1	9,376	0.01%
2023/09/15	14	50.55	15.3	51.00	50.60	-1.3	9,386	-0.01%
2023/09/14	1	47.55	4	48.40	48.85	-3	8,722	-0.03%
2023/09/13	0	0.00	2	46.80	46.65	-2	8,628	-0.02%
2023/09/08	0	0.00	1	46.65	46.30	-1	8,781	-0.01%
2023/09/06	2	46.60	0	0.00	46.30	2	8,880	0.02%
2023/09/05	0	0.00	3	47.32	47.30	-3	8,935	-0.03%
2023/09/04	0	0.00	5	46.05	46.50	-5	9,162	-0.05%
2023/09/01	2	44.90	0	0.00	44.90	2	9,167	0.02%
2023/08/31	5	46.00	5	46.15	45.30	0	9,261	0.00%
2023/08/30	1	45.85	4	45.81	45.85	-3	9,242	-0.03%
2023/08/29	10	45.59	0	0.00	45.35	10	9,324	0.11%
2023/08/28	0	0.00	1	45.65	46.10	-1	9,394	-0.01%
2023/08/25	0	0.00	0.2	46.25	45.90	-0.2	9,499	0.00%
2023/08/24	2	46.35	1	46.50	46.00	1	9,566	0.01%
2023/08/23	1	47.55	0	0.00	47.55	1	9,478	0.01%
2023/08/22	0	0.00	1	49.15	48.70	-1	9,435	-0.01%
2023/08/18	5	50.35	2	50.50	50.50	3	9,404	0.03%
2023/08/17	1	46.85	1	47.80	47.90	0	9,202	0.00%
2023/08/15	0	49.75	0	0.00	49.00	0	9,236	0.00%
2023/08/11	0	0.00	0.2	49.55	50.60	-0.2	9,367	0.00%
2023/08/08	1	49.95	0	0.00	50.10	1	9,472	0.01%
2023/08/02	0.3	51.00	0	0.00	51.10	0.3	9,689	0.00%
2023/08/01	0	0.00	1	51.30	51.10	-1	9,706	-0.01%
2023/07/31	0.2	50.95	0	0.00	50.40	0.2	9,784	0.00%
2023/07/26	7	49.97	5	49.65	49.45	2	9,944	0.02%
2023/07/25	0	0.00	1	49.30	49.20	-1	9,972	-0.01%
2023/07/24	2	49.70	0	0.00	49.30	2	10,070	0.02%
2023/07/21	1	50.90	0	0.00	50.90	1	10,120	0.01%
2023/07/20	0	0.00	1	51.80	51.90	-1	10,171	-0.01%
2023/07/18	4.1	51.20	3	51.80	50.40	1.1	10,362	0.01%
2023/07/17	1	51.00	0	0.00	51.00	1	10,322	0.01%
2023/07/14	1	50.30	2	50.70	50.40	-1	10,323	-0.01%
2023/07/13	8	49.84	6	49.85	49.30	2	10,335	0.02%
2023/07/12	8	52.39	2	52.75	51.60	6	10,261	0.06%
2023/07/11	4	54.08	13	53.40	53.60	-9	10,245	-0.09%
2023/07/10	5	53.60	48	55.03	53.60	-43	10,259	-0.42%
2023/07/07	2	56.70	0	0.00	56.70	2	10,090	0.02%
2023/07/06	42	57.65	0	0.00	57.60	42	9,972	0.42%
2023/07/05	13	57.25	18	57.83	57.70	-5	9,939	-0.05%
2023/07/04	57.8	59.92	35.3	60.95	57.30	22.5	9,675	0.23%
2023/07/03	27	58.17	31	58.68	58.90	-4	8,716	-0.05%
2023/06/30	13	59.12	10.2	59.01	59.00	2.9	8,216	0.03%
2023/06/29	1	57.20	3	57.60	57.30	-2	7,941	-0.03%
2023/06/28	0	0.00	3	58.40	58.40	-3	7,880	-0.04%
2023/06/26	5	59.12	5	59.30	58.80	0	7,871	0.00%
2023/06/21	7	60.33	1	60.40	60.20	6	7,865	0.08%
2023/06/19	3	61.40	0	0.00	61.10	3	7,892	0.04%
2023/06/16	0	0.00	1	62.60	62.60	-1	7,918	-0.01%
2023/06/15	0	0.00	4.6	62.37	61.70	-4.6	7,940	-0.06%
2023/06/14	0	0.00	2	62.45	62.20	-2	8,067	-0.02%
2023/06/13	0	0.00	1	62.00	61.80	-1	8,375	-0.01%
2023/06/12	0	0.00	1.2	61.69	62.10	-1.2	8,862	-0.01%
2023/06/09	0	0.00	11	61.77	61.80	-11	9,553	-0.12%
2023/06/08	17	61.78	16	61.78	61.50	1	9,687	0.01%
2023/06/07	0.1	59.50	0	0.00	59.80	0.1	9,917	0.00%
2023/06/06	5	59.10	13	59.25	59.50	-8	9,925	-0.08%
2023/06/01	3	56.97	1	57.50	57.10	2	10,059	0.02%
2023/05/31	8	58.84	0	58.60	58.00	8	10,104	0.08%
2023/05/30	2	59.25	2	59.20	58.70	0	10,281	0.00%
2023/05/26	1	59.20	0	0.00	58.90	1	10,595	0.01%
2023/05/25	3	59.50	0	0.00	58.70	3	10,907	0.03%
2023/05/22	1	59.80	1	60.30	60.20	0	11,482	0.00%
2023/05/19	0	0.00	2.4	59.98	60.30	-2.4	11,432	-0.02%
2023/05/18	0.1	59.70	0	0.00	59.60	0.1	11,369	0.00%
2023/05/16	1	59.60	0	0.00	59.60	1	11,367	0.01%
2023/05/15	9	59.62	9	60.14	60.20	0	11,413	0.00%
2023/05/12	1	58.90	0	59.20	59.20	1	11,434	0.01%
2023/05/11	2	59.65	0	0.00	59.10	2	11,447	0.02%
2023/05/10	7	60.97	5	61.20	61.60	2	11,368	0.02%
2023/05/09	12	60.18	15	60.24	60.20	-3	11,394	-0.03%
2023/05/08	0	0.00	1.1	59.44	59.40	-1.1	11,536	-0.01%
2023/05/05	5	59.56	0	0.00	59.50	5	11,898	0.04%
2023/05/04	1	60.00	0	0.00	60.10	1	11,984	0.01%
2023/05/03	3	61.30	2	62.30	60.50	1	12,004	0.01%
2023/05/02	6	63.37	0	0.00	63.20	6	11,970	0.05%
2023/04/28	2	65.70	1	65.60	65.00	1	12,084	0.01%
2023/04/27	3	63.10	3.1	63.04	63.70	-0.1	12,176	0.00%
2023/04/26	4	63.25	2	63.15	63.70	2	12,253	0.02%
2023/04/25	1	64.00	0	0.00	64.20	1	12,258	0.01%
2023/04/24	0	0.00	1	64.80	65.50	-1	12,374	-0.01%
2023/04/21	14	65.59	8	68.00	65.00	6	12,497	0.05%
2023/04/19	5	68.80	0	0.00	68.00	5	12,630	0.04%
2023/04/18	5	69.48	0	0.00	69.00	5	12,772	0.04%
2023/04/17	1	71.20	1	71.10	70.50	0	12,889	0.00%
2023/04/13	1	68.50	0	0.00	68.50	1	13,235	0.01%
2023/04/12	0	0.00	0.5	69.20	68.80	-0.5	13,442	0.00%
2023/04/11	1	68.60	0	0.00	68.60	1	13,740	0.01%
2023/04/07	1	68.50	1	69.60	69.40	0	14,505	0.00%
2023/04/06	3	68.23	2	68.40	67.80	1	14,953	0.01%
2023/03/28	5.1	69.80	5	69.80	69.30	0.1	18,203	0.00%
2023/03/27	0	0.00	10	70.28	69.70	-10	18,992	-0.05%
2023/03/24	1	69.90	2	70.10	70.50	-1	19,983	-0.01%
2023/03/20	11	70.09	0	0.00	69.60	11	20,233	0.05%
2023/03/17	1	68.80	4	68.80	69.00	-3	20,203	-0.01%
2023/03/16	9	67.97	7	68.66	68.20	2	20,128	0.01%
2023/03/15	4.8	71.33	15.2	71.82	71.00	-10.3	19,886	-0.05%
2023/03/14	22.7	73.31	2	72.80	72.50	20.7	19,571	0.11%
2023/03/13	2	80.50	1	80.70	80.50	1	18,898	0.01%
2023/03/10	14	82.57	18	80.39	79.10	-4	18,755	-0.02%
2023/03/08	2	79.20	0	0.00	79.00	2	18,647	0.01%
2023/03/07	1	80.70	1	81.20	80.70	0	18,699	0.00%
2023/03/03	3	80.30	2	81.05	81.10	1	19,016	0.01%
2023/03/02	0	0.00	2	80.95	80.70	-2	19,149	-0.01%
2023/03/01	2	78.30	5	78.48	78.60	-3	18,998	-0.02%
2023/02/24	7	79.97	7	79.44	79.60	0	18,961	0.00%
2023/02/23	6	79.28	10	79.46	79.20	-4	18,829	-0.02%
2023/02/22	2	77.85	0	0.00	76.70	2	18,592	0.01%
2023/02/21	4	77.45	8	76.73	77.50	-4	18,344	-0.02%
2023/02/20	4	73.75	1	73.80	74.00	3	18,296	0.02%
2023/02/17	4	72.70	2	72.80	73.30	2	18,522	0.01%
2023/02/16	3	73.97	1.8	73.96	73.70	1.3	18,664	0.01%
2023/02/15	4	73.80	22	73.62	73.70	-18	19,073	-0.09%
2023/02/14	2	75.20	0	0.00	74.80	2	19,329	0.01%
2023/02/13	10	73.55	10	73.74	73.80	0	19,474	0.00%
2023/02/10	1	75.70	16	75.75	75.50	-15	19,706	-0.08%
2023/02/09	1	77.00	10	76.90	76.90	-9	20,025	-0.04%
2023/02/08	2	77.95	0	0.00	77.90	2	20,279	0.01%
2023/02/07	5	76.40	16	76.90	77.60	-11	20,350	-0.05%
2023/02/06	22	76.46	21	77.57	76.10	1	20,482	0.00%
2023/02/03	24	80.28	6	80.07	79.50	18	20,459	0.09%
2023/02/02	9	77.68	9	78.13	78.60	0	20,220	0.00%
2023/02/01	5	76.10	12	76.58	76.70	-7	20,217	-0.03%
2023/01/31	12	76.16	4	75.83	75.90	8	20,313	0.04%
2023/01/30	4	74.23	1	74.10	75.60	3	20,414	0.01%
2023/01/17	2	73.95	3	74.10	73.60	-1	20,433	0.00%
2023/01/16	4	73.23	3	73.83	73.70	1	20,475	0.00%
2023/01/13	3	74.60	2	74.30	74.50	1	20,424	0.00%
2023/01/12	2	74.10	2	75.70	74.10	0	20,536	0.00%
2023/01/11	7	77.10	10	77.11	76.10	-3	20,473	-0.01%
2023/01/10	11	77.79	1	77.10	76.50	10	20,444	0.05%
2023/01/09	5	77.42	2	77.40	77.50	3	20,639	0.01%
2023/01/06	3	77.30	3	76.60	77.80	0	20,709	0.00%
2023/01/05	3	77.90	2	77.30	77.10	1	20,762	0.00%
2023/01/04	5	77.12	6	78.70	77.10	-1	20,903	0.00%
2023/01/03	16	80.66	18	79.64	79.20	-2	20,825	-0.01%
2022/12/30	4	80.55	2	80.05	80.10	2	20,753	0.01%
2022/12/29	28	79.63	27	79.20	79.20	1	20,637	0.00%
2022/12/28	9	81.03	13.2	80.14	79.00	-4.2	20,583	-0.02%
2022/12/27	43	84.07	43	82.41	82.10	0	20,463	0.00%
2022/12/26	21	83.73	13	84.02	82.40	8	20,553	0.04%
2022/12/23	19	85.44	21	85.49	86.20	-2	20,344	-0.01%
2022/12/22	38	84.02	32.1	85.33	87.20	5.9	19,732	0.03%
2022/12/21	5	78.64	4	79.05	79.80	1	18,579	0.01%
2022/12/20	9	78.28	12	77.03	76.70	-3	18,285	-0.02%
2022/12/19	43	78.79	40	77.87	76.20	3	18,086	0.02%
2022/12/16	12	76.26	57	76.55	78.80	-45	17,509	-0.26%
2022/12/15	2	72.50	1.5	71.87	72.50	0.5	16,827	0.00%
2022/12/14	3	69.47	0	0.00	70.70	3	17,223	0.02%
2022/12/13	0	0.00	4	70.73	70.30	-4	17,331	-0.02%
2022/12/12	1.1	69.70	6	69.63	69.30	-4.9	17,584	-0.03%
2022/12/09	3	69.80	1	70.20	70.10	2	17,814	0.01%
2022/12/08	10.3	69.25	0	0.00	68.60	10.3	18,088	0.06%
2022/12/07	3	69.53	0	0.00	69.10	3	18,250	0.02%
2022/12/06	6.5	71.94	6	72.47	70.60	0.5	18,254	0.00%
2022/12/05	3	74.40	2	74.45	74.30	1	18,390	0.01%
2022/12/02	2	74.80	2	75.10	74.50	0	18,584	0.00%
2022/12/01	13	75.87	7.3	75.47	75.30	5.7	18,774	0.03%
2022/11/30	23	74.97	12.3	75.16	76.10	10.7	18,698	0.06%
2022/11/29	8.3	73.77	13	73.95	74.70	-4.7	18,769	-0.03%
2022/11/28	16	73.50	4.2	74.10	72.90	11.8	18,998	0.06%
2022/11/25	13	76.28	19	75.68	74.90	-6	18,973	-0.03%
2022/11/24	1.3	74.33	4.3	74.25	75.40	-2.9	19,000	-0.02%
2022/11/23	0	0.00	8	69.90	71.10	-8	18,785	-0.04%
2022/11/22	11	69.34	1	69.10	69.10	10	18,934	0.05%
2022/11/21	2	70.25	5	69.70	69.50	-3	18,878	-0.02%
2022/11/18	0	0.00	0.1	72.20	71.80	-0.1	18,843	0.00%
2022/11/17	4	74.43	8	74.83	74.20	-4	18,944	-0.02%
2022/11/16	2	75.10	2	74.85	75.30	0	18,910	0.00%
2022/11/15	17	74.64	6	73.87	74.60	11	18,998	0.06%
2022/11/14	2	74.69	5	74.20	74.10	-3	18,805	-0.02%
2022/11/11	24.3	74.31	15	74.81	73.50	9.3	18,698	0.05%
2022/11/10	6	73.83	11	73.92	74.40	-5	18,395	-0.03%
2022/11/09	0.7	71.22	1	70.80	72.00	-0.3	18,244	0.00%
2022/11/08	12.1	71.00	30	71.53	70.40	-17.9	18,282	-0.10%
2022/11/07	20	69.40	15	68.64	70.00	5	18,009	0.03%
2022/11/04	13	66.34	11.5	67.06	66.60	1.5	17,759	0.01%
2022/11/03	3.5	65.71	3.1	65.67	65.80	0.4	17,605	0.00%
2022/11/02	10	68.36	8	68.30	66.50	2	17,748	0.01%
2022/11/01	10	66.75	1	66.00	66.00	9	17,590	0.05%
2022/10/31	5	68.54	6	67.48	67.70	-1	17,596	-0.01%
2022/10/28	3	70.80	3	69.80	68.50	0	17,585	0.00%
2022/10/27	0	0.00	1.5	69.30	70.50	-1.5	17,529	-0.01%
2022/10/26	2.5	67.18	2	66.15	69.20	0.5	17,483	0.00%
2022/10/25	3	68.60	0	0.00	67.70	3	17,395	0.02%
2022/10/24	1	68.60	3	70.00	68.50	-2	17,586	-0.01%
2022/10/21	1	67.30	0	0.00	66.50	1	17,570	0.01%
2022/10/20	10	63.76	11	64.65	66.90	-1	17,578	-0.01%
2022/10/19	0	0.00	1	68.30	67.90	-1	17,706	-0.01%
2022/10/18	12	66.43	19.4	66.84	67.00	-7.4	17,674	-0.04%
2022/10/17	13	64.66	10	64.01	64.90	3	17,705	0.02%
2022/10/14	2	67.60	12	69.17	68.80	-10	17,512	-0.06%
2022/10/13	16	67.95	29	67.26	65.40	-13	17,873	-0.07%
2022/10/12	22	69.38	8	69.55	68.30	14	18,252	0.08%
2022/10/11	12	72.40	42	72.41	72.20	-30	18,103	-0.17%
2022/10/07	0	0.00	4.2	74.22	73.20	-4.2	17,998	-0.02%
2022/10/06	9	72.21	8	72.33	73.60	1	18,048	0.01%
2022/10/05	5	73.28	7.4	72.99	72.90	-2.4	18,103	-0.01%
2022/10/04	20	71.98	13	71.33	71.60	7	18,225	0.04%
2022/10/03	12	70.28	28.7	69.55	70.30	-16.7	18,110	-0.09%
2022/09/30	26	64.32	28	65.04	66.80	-2	17,994	-0.01%
2022/09/29	14	67.26	13	67.86	66.50	1	17,966	0.01%
2022/09/28	27.6	66.99	34	67.57	65.70	-6.4	17,990	-0.04%
2022/09/27	24	70.37	18	70.55	71.00	6	18,355	0.03%
2022/09/26	10	69.74	18	71.57	69.40	-8	18,480	-0.04%
2022/09/23	13	76.16	6	76.25	74.90	7	18,620	0.04%
2022/09/22	16	75.79	9	76.01	74.70	7	18,861	0.04%
2022/09/21	7	74.36	15	76.67	78.30	-8	19,104	-0.04%
2022/09/20	1	75.80	3	75.47	75.10	-2	19,163	-0.01%
2022/09/19	13	76.63	311	77.75	74.10	-298	19,630	-1.52%	大賣/鉅額交易
2022/09/16	305.3	80.67	6	79.70	80.70	299.3	19,925	1.50%	大買/鉅額交易
2022/09/15	9	79.90	12.5	79.94	80.70	-3.5	20,286	-0.02%
2022/09/14	19	76.54	15.5	76.56	79.10	3.5	20,546	0.02%
2022/09/13	1.3	77.68	12	78.14	77.70	-10.8	20,614	-0.05%
2022/09/12	22	78.46	4	76.45	76.90	18	20,925	0.09%
2022/09/08	9.1	73.08	10.2	73.18	74.10	-1	20,836	0.00%
2022/09/07	6	73.95	5	74.78	74.50	1	20,908	0.00%
2022/09/06	3.5	76.77	5	77.32	76.80	-1.5	20,750	-0.01%
2022/09/05	6	76.55	8	76.35	76.20	-2	20,692	-0.01%
2022/09/02	4.8	78.19	7.6	81.86	78.00	-2.8	20,581	-0.01%
2022/09/01	9	84.29	1	84.60	83.70	8	20,346	0.04%
2022/08/31	1.8	84.63	1.2	83.77	86.80	0.7	20,415	0.00%
2022/08/29	13	87.42	7	87.36	86.30	6	20,111	0.03%
2022/08/26	13	93.83	2	93.20	93.10	11	20,046	0.05%
2022/08/25	5	92.12	15	92.93	92.80	-10	20,010	-0.05%
2022/08/24	15.5	93.89	0	0.00	91.30	15.5	20,068	0.08%
2022/08/23	8	95.13	13	94.85	94.60	-5	20,090	-0.02%
2022/08/22	16.1	96.20	8	95.74	95.10	8.1	20,154	0.04%
2022/08/19	10	100.75	10	101.00	100.50	0	20,021	0.00%
2022/08/18	10	100.75	13	100.77	101.00	-3	20,220	-0.01%
2022/08/17	6	100.83	12	101.29	101.50	-6	20,697	-0.03%
2022/08/16	17	100.42	6.1	101.22	99.90	10.9	21,251	0.05%
2022/08/15	14	100.89	26	101.19	101.50	-12	21,871	-0.05%
2022/08/12	1	104.00	5.2	104.46	104.50	-4.2	21,770	-0.02%
2022/08/11	12	103.79	5	104.00	103.00	7	21,901	0.03%
2022/08/10	7	104.79	0	0.00	103.00	7	21,885	0.03%
2022/08/09	17	104.50	15	105.00	105.00	2	21,937	0.01%
2022/08/08	13	105.92	14	106.71	107.50	-1	21,826	0.00%
2022/08/05	1	106.50	27.1	106.70	107.50	-26.1	21,846	-0.12%
2022/08/04	11	103.95	15	102.00	104.00	-4	21,921	-0.02%
2022/08/03	6	104.92	4	106.13	104.50	2	21,955	0.01%
2022/08/02	10	104.55	18	105.33	105.00	-8	22,088	-0.04%
2022/08/01	2	106.25	5	106.40	107.50	-3	22,109	-0.01%
2022/07/29	12	107.38	7	106.64	107.00	5	22,202	0.02%
2022/07/28	7	102.71	5	103.50	102.00	2	22,118	0.01%
2022/07/27	2	103.75	7	104.07	104.50	-5	22,091	-0.02%
2022/07/26	9	101.11	4	101.50	100.50	5	22,099	0.02%
2022/07/25	6	104.00	2	105.00	104.00	4	21,952	0.02%
2022/07/22	10	106.85	55.7	106.52	106.50	-45.7	21,993	-0.21%
2022/07/21	52	106.96	9	105.83	105.50	43	22,013	0.20%
2022/07/20	53	106.71	12	104.67	103.50	41	21,989	0.19%
2022/07/19	8	130.31	21	129.79	131.00	-13	21,598	-0.06%
2022/07/18	3	120.33	3	120.33	121.00	0	21,147	0.00%
2022/07/15	11.1	117.37	0	0.00	117.00	11.1	21,144	0.05%
2022/07/14	3.1	116.51	4	118.13	118.50	-1	21,219	0.00%
2022/07/13	1	115.50	20	116.05	113.50	-19	21,063	-0.09%
2022/07/12	13.3	114.15	12	112.67	112.00	1.3	20,966	0.01%
2022/07/11	4	119.88	1	119.00	120.50	3	20,719	0.01%
2022/07/08	18	120.33	36	120.28	120.50	-18	20,675	-0.09%
2022/07/07	6	113.33	9	115.11	116.50	-3	20,505	-0.01%
2022/07/06	14	114.21	14	114.86	113.50	0	20,500	0.00%
2022/07/05	53.5	114.24	24	113.83	116.00	29.5	20,405	0.14%
2022/07/04	2.3	114.12	3	113.33	115.50	-0.7	19,948	0.00%
2022/07/01	20	115.65	10	114.95	111.00	10	19,836	0.05%
2022/06/30	8.2	117.11	21	117.69	119.00	-12.8	19,480	-0.07%
2022/06/29	3.2	121.64	1	126.00	120.00	2.2	19,155	0.01%
2022/06/28	11	125.95	14	127.46	128.00	-3	18,787	-0.02%
2022/06/27	4	123.25	6	126.83	128.00	-2	18,412	-0.01%
2022/06/24	5	115.70	13.1	115.88	116.50	-8.1	17,937	-0.05%
2022/06/23	13.3	113.73	6	114.33	110.50	7.3	17,617	0.04%
2022/06/22	9	118.17	34	117.96	120.00	-25	17,276	-0.14%
2022/06/21	6.3	121.52	14	122.89	123.50	-7.7	16,758	-0.05%
2022/06/20	11.1	122.71	10	123.60	119.50	1.1	16,534	0.01%
2022/06/17	4.4	132.61	3	131.33	131.00	1.4	16,156	0.01%
2022/06/16	7	136.92	2	136.50	131.00	5	15,984	0.03%
2022/06/15	3	141.83	2	141.25	140.50	1	16,030	0.01%
2022/06/14	1.1	143.49	1	142.00	143.00	0.1	16,380	0.00%
2022/06/13	6.1	144.58	3	143.67	143.00	3.1	17,312	0.02%
2022/06/10	5.5	150.73	1	152.50	150.00	4.5	17,735	0.03%
2022/06/09	7	155.57	1	156.50	155.00	6	17,977	0.03%
2022/06/08	1	161.00	1	161.50	161.50	0	18,124	0.00%
2022/06/07	2	158.75	2	159.25	159.00	0	18,565	0.00%
2022/06/06	5	161.00	7	161.71	158.50	-2	19,086	-0.01%
2022/06/02	0	0.00	1	159.00	158.50	-1	19,672	-0.01%
2022/06/01	3	160.67	4	159.88	159.50	-1	20,734	0.00%
2022/05/31	5	156.80	3	158.00	157.00	2	22,047	0.01%
2022/05/30	4	160.00	0	0.00	158.50	4	22,405	0.02%
2022/05/27	1	158.50	6	157.67	160.50	-5	22,706	-0.02%
2022/05/26	4	157.63	4.2	159.67	156.50	-0.2	23,032	0.00%
2022/05/25	17	163.29	5.2	160.73	160.50	11.8	23,196	0.05%
2022/05/24	17	164.24	15	164.30	161.50	2	23,415	0.01%
2022/05/23	3.1	160.71	17.5	161.50	163.50	-14.4	23,452	-0.06%
2022/05/20	1	148.50	4	148.63	149.00	-3	23,616	-0.01%
2022/05/19	14	143.68	9	144.28	146.00	5	24,528	0.02%
2022/05/18	1	146.50	1	147.50	147.50	0	25,491	0.00%
2022/05/17	4.3	144.84	2	144.76	143.00	2.3	26,034	0.01%
2022/05/16	3	150.17	1	151.00	148.00	2	26,380	0.01%
2022/05/13	1	151.00	4	152.63	153.50	-3	26,755	-0.01%
2022/05/12	6	149.50	3	152.83	148.50	3	27,852	0.01%
2022/05/11	1	151.50	1	153.00	151.50	0	28,048	0.00%
2022/05/10	4	150.38	7	149.86	151.50	-3	28,426	-0.01%
2022/05/09	13	149.12	14	150.14	148.00	-1	28,842	0.00%
2022/05/06	15	150.53	4	150.63	151.50	11	29,843	0.04%
2022/05/05	3	150.51	12.3	152.37	153.00	-9.3	29,960	-0.03%
2022/05/04	2	149.75	2	150.50	148.50	0	29,923	0.00%
2022/05/03	2	144.00	7	144.79	146.00	-5	30,123	-0.02%
2022/04/29	2	145.00	1	148.00	146.00	1	30,426	0.00%
2022/04/28	0.3	144.24	0	0.00	142.00	0.3	30,615	0.00%
2022/04/27	8	142.88	15	142.77	144.00	-7	30,648	-0.02%
2022/04/26	9.7	147.88	2	149.00	145.00	7.7	30,761	0.02%
2022/04/25	8	150.19	6	150.33	148.00	2	30,860	0.01%
2022/04/22	7	157.21	2	156.00	156.00	5	30,890	0.02%
2022/04/21	4	157.63	3	158.83	157.50	1	31,098	0.00%
2022/04/20	2.2	157.36	2	158.00	155.50	0.2	31,348	0.00%
2022/04/19	1	155.50	3	154.67	156.00	-2	31,482	-0.01%
2022/04/18	3	152.83	1	151.00	151.00	2	31,728	0.01%
2022/04/15	2	155.25	3	155.50	155.00	-1	32,036	0.00%
2022/04/14	1	156.00	0	0.00	154.50	1	32,163	0.00%
2022/04/13	2.4	155.82	7.2	156.97	158.00	-4.8	32,253	-0.01%
2022/04/12	13	149.35	13	151.08	153.00	0	32,311	0.00%
2022/04/11	7.1	153.15	9	154.17	151.50	-1.9	32,351	-0.01%
2022/04/08	4.1	154.15	7	154.43	154.00	-2.9	32,947	-0.01%
2022/04/07	15.1	153.04	7	154.64	149.50	8.1	33,063	0.02%
2022/04/06	8	154.50	7	155.71	156.00	1	33,093	0.00%
2022/04/01	1.1	160.23	1	157.00	160.00	0.1	33,478	0.00%
2022/03/31	2.1	158.50	2	157.50	158.50	0.1	33,528	0.00%
2022/03/30	2	155.02	8.6	156.80	160.00	-6.6	33,688	-0.02%
2022/03/29	10	156.60	3.1	155.11	154.50	6.9	33,769	0.02%
2022/03/28	11	155.05	9	155.33	156.00	2	34,092	0.01%
2022/03/25	7.7	155.28	3.3	155.15	153.50	4.4	34,467	0.01%
2022/03/24	7	162.50	6	160.67	160.00	1	34,857	0.00%
2022/03/23	7	163.71	2	165.00	163.00	5	35,566	0.01%
2022/03/22	3	165.16	3	164.83	162.50	0	36,222	0.00%
2022/03/21	9	164.44	13.3	165.39	163.00	-4.3	37,126	-0.01%
2022/03/18	15	162.33	8	162.19	163.00	7	38,261	0.02%
2022/03/17	11	163.50	14	164.50	168.00	-3	38,841	-0.01%
2022/03/16	23.6	167.88	19	161.13	161.50	4.6	39,919	0.01%
2022/03/15	44	175.50	38	177.58	172.50	6	39,944	0.02%
2022/03/14	3	179.50	7.2	180.79	182.00	-4.2	41,030	-0.01%
2022/03/11	30	175.08	6	176.50	175.00	24	42,473	0.06%
2022/03/10	7	178.93	5	180.60	176.50	2	43,249	0.00%
2022/03/09	8.6	173.22	10.1	174.95	174.00	-1.5	43,857	0.00%
2022/03/08	42.5	172.85	39	173.00	170.50	3.5	44,460	0.01%
2022/03/07	175.1	192.58	142	192.68	180.00	33.1	43,865	0.08%	大買/大賣/
2022/03/04	103.3	196.95	97.3	194.40	192.00	6	43,042	0.01%	大買/
2022/03/03	12.2	193.31	12	194.21	192.00	0.2	41,921	0.00%
2022/03/02	20	192.50	44	191.39	190.50	-24	41,774	-0.06%
2022/03/01	2	190.25	6.3	192.07	193.00	-4.3	41,636	-0.01%
2022/02/25	30	185.67	33	186.73	187.00	-3	41,391	-0.01%
2022/02/24	32	184.95	31.1	185.06	182.00	0.9	41,218	0.00%
2022/02/23	32	188.66	32	189.08	190.00	0	40,843	0.00%
2022/02/22	42.4	182.49	37.1	183.09	181.50	5.4	40,488	0.01%
2022/02/21	13.1	198.26	7	197.93	195.00	6.1	39,762	0.02%
2022/02/18	16	193.20	41.5	193.33	194.50	-25.4	39,031	-0.07%
2022/02/17	33	184.61	10.5	186.83	183.00	22.5	38,225	0.06%
2022/02/16	3	182.33	12.6	184.05	183.50	-9.6	37,912	-0.03%
2022/02/15	17.1	181.22	18.4	180.88	178.50	-1.3	38,206	0.00%
2022/02/14	26.5	179.34	32	180.02	180.00	-5.5	38,783	-0.01%
2022/02/11	10	175.35	6	175.67	172.00	4	38,390	0.01%
2022/02/10	6.1	175.84	4	175.50	175.50	2.1	39,037	0.01%
2022/02/09	24	175.04	25	174.50	173.50	-1	39,741	0.00%
2022/02/08	134	170.40	139	170.28	172.00	-5	39,830	-0.01%	大買/大賣/
2022/02/07	22.7	161.15	28.3	160.61	162.00	-5.6	39,996	-0.01%
2022/01/26	3.1	148.69	3	149.17	147.50	0.1	41,239	0.00%
2022/01/25	8	148.06	8	148.75	145.50	0	41,581	0.00%
2022/01/24	25.2	150.12	23.1	150.58	153.00	2.1	41,813	0.01%
2022/01/21	8.1	154.03	3	154.83	151.50	5.1	42,137	0.01%
2022/01/20	5.2	162.57	1	161.00	161.00	4.2	42,290	0.01%
2022/01/19	2.1	161.29	1.1	162.32	161.50	1	42,524	0.00%
2022/01/18	11	166.23	8	166.19	166.00	3	42,715	0.01%
2022/01/17	9	167.33	1	168.00	166.00	8	43,550	0.02%
2022/01/14	9.1	169.94	9	170.61	173.50	0.1	44,029	0.00%
2022/01/13	5.1	171.35	1	175.00	168.50	4.1	44,460	0.01%
2022/01/12	7	178.36	2	178.50	176.00	5	44,725	0.01%
2022/01/11	2.6	179.63	4	181.38	181.50	-1.4	45,521	0.00%
2022/01/10	11.2	181.54	1	180.00	179.50	10.2	46,605	0.02%
2022/01/06	2	192.00	1.2	191.08	191.00	0.8	48,866	0.00%
2022/01/05	2	193.75	2	190.25	191.00	0	49,726	0.00%
2022/01/04	7	188.50	9	187.39	191.50	-2	50,499	0.00%
2022/01/03	34.9	188.21	29	187.74	187.50	5.9	51,296	0.01%
2021/12/30	10	198.70	7	199.14	198.50	3	51,827	0.01%
2021/12/29	1	201.00	0	0.00	201.00	1	52,778	0.00%
2021/12/28	3	203.83	5.1	203.22	200.50	-2.1	54,654	0.00%
2021/12/27	0	0.00	2	198.75	199.00	-2	55,451	0.00%
2021/12/24	2	201.25	1	202.00	199.00	1	56,326	0.00%
2021/12/23	1	203.00	1.2	204.67	200.00	-0.2	56,322	0.00%
2021/12/22	30	204.88	31	203.16	204.00	-1	56,540	0.00%
2021/12/21	6	202.17	11.2	203.83	207.00	-5.2	56,543	-0.01%
2021/12/20	4	198.13	5.1	197.61	199.00	-1.1	56,620	0.00%
2021/12/17	28	200.25	38.5	202.71	200.00	-10.5	56,644	-0.02%
2021/12/16	39	197.37	31	198.89	196.50	8	56,315	0.01%
2021/12/15	82	197.38	84	198.42	199.00	-2	56,196	0.00%
2021/12/14	51	190.77	88.9	197.64	189.50	-37.9	56,156	-0.07%
2021/12/13	40	204.30	53	206.28	201.50	-13	55,319	-0.02%
2021/12/10	92	207.41	81.2	208.02	210.50	10.8	55,553	0.02%
2021/12/09	88.1	201.04	110.1	200.89	208.00	-22	54,894	-0.04%	大賣/
2021/12/08	105.2	197.77	122.4	199.08	197.00	-17.2	54,715	-0.03%	大買/大賣/
2021/12/07	67	183.78	82.1	186.58	191.00	-15.1	54,241	-0.03%
2021/12/06	64	173.93	70.1	174.24	176.50	-6.1	53,587	-0.01%
2021/12/03	59.1	167.57	44	167.41	164.50	15.1	53,625	0.03%
2021/12/02	5	158.60	18.6	165.74	169.50	-13.6	53,692	-0.03%
2021/12/01	15	154.77	15	155.40	154.50	0	53,099	0.00%
2021/11/30	6	155.75	7	156.14	156.50	-1	53,553	0.00%
2021/11/29	16	152.66	28.1	153.47	153.00	-12.1	54,150	-0.02%
2021/11/26	19.1	156.05	32	155.30	152.00	-13	55,260	-0.02%
2021/11/25	6.1	156.68	8	157.38	157.50	-1.9	55,943	0.00%
2021/11/24	6	154.25	5	155.40	154.00	1	56,530	0.00%
2021/11/23	6	155.75	30	156.30	154.00	-24	58,328	-0.04%
2021/11/22	46	157.40	46	156.75	154.50	0	60,206	0.00%
2021/11/19	30	158.85	38	157.80	156.00	-8	61,871	-0.01%
2021/11/18	4	159.63	37	160.91	160.50	-33	64,140	-0.05%
2021/11/17	33	158.53	126	158.72	158.50	-93	66,010	-0.14%	大賣/
2021/11/16	105	161.42	20.7	160.16	161.00	84.3	67,378	0.13%	大買/
2021/11/15	29	159.24	18.3	159.06	157.00	10.7	69,856	0.02%
2021/11/12	58	160.30	47.6	161.11	159.00	10.4	71,211	0.01%
2021/11/11	66.4	169.62	33	165.26	159.50	33.4	71,484	0.05%
2021/11/10	25.3	183.46	16	185.50	177.00	9.3	72,107	0.01%
2021/11/09	59	185.10	43.2	188.05	183.50	15.8	73,224	0.02%
2021/11/08	98.1	180.76	130.5	183.79	190.00	-32.5	73,787	-0.04%	大賣/
2021/11/05	38	174.16	41	175.08	178.00	-3	74,735	0.00%
2021/11/04	195.2	176.46	257	176.46	174.50	-61.8	76,083	-0.08%	大買/大賣/
2021/11/03	22	170.84	42.1	171.70	171.50	-20.1	76,323	-0.03%
2021/11/02	33	162.73	7	163.29	161.00	26	76,868	0.03%
2021/11/01	8.2	162.34	19	160.82	158.50	-10.8	77,612	-0.01%
2021/10/29	184	157.96	124	161.09	160.00	60	78,267	0.08%	大買/大賣/
2021/10/28	29	157.72	35.1	157.06	153.50	-6.1	79,584	-0.01%
2021/10/27	28.3	154.61	56.6	153.91	153.00	-28.3	82,036	-0.03%
2021/10/26	56	158.63	14.5	156.57	157.00	41.5	84,992	0.05%
2021/10/25	48	156.57	58.1	156.57	157.50	-10.1	87,571	-0.01%
2021/10/22	41	157.78	97	154.53	152.50	-56	90,066	-0.06%
2021/10/21	375	162.60	295	163.17	159.00	80	91,770	0.09%	大買/大賣/
2021/10/20	141	161.24	233	161.88	159.50	-92	92,550	-0.10%	大買/大賣/
2021/10/19	63	159.79	49	161.83	158.00	14	94,278	0.01%
2021/10/18	169	156.18	116	152.06	160.00	53	96,471	0.05%	大買/大賣/
2021/10/15	122	162.51	96	162.56	161.00	26	97,931	0.03%	大買/
2021/10/14	426	160.87	435	164.28	164.50	-9	98,982	-0.01%	大買/大賣/
2021/10/13	135	157.48	142	158.06	155.00	-7	99,248	-0.01%	大買/大賣/
2021/10/12	115	158.46	89	155.11	153.50	26	101,711	0.03%	大買/
2021/10/08	142	167.26	188	167.73	169.50	-46	102,911	-0.04%	大買/大賣/
2021/10/07	196	170.42	169	171.78	171.50	27	105,121	0.03%	大買/大賣/
2021/10/06	132	165.44	165.1	167.07	161.50	-33.1	106,167	-0.03%	大買/大賣/
2021/10/05	141.1	164.75	148.2	167.09	173.00	-7.1	107,309	-0.01%	大買/大賣/
2021/10/04	55.1	172.80	82	170.25	165.50	-26.9	108,342	-0.02%
2021/10/01	155.1	193.60	184.6	187.25	183.50	-29.5	110,613	-0.03%	大買/大賣/
2021/09/30	55	202.08	56	203.85	203.50	-1	112,158	0.00%
2021/09/29	204.7	200.57	92	200.35	200.50	112.7	113,993	0.10%	大買/鉅額交易
2021/09/28	52.2	202.26	168	201.99	203.50	-115.9	115,755	-0.10%	大賣/鉅額交易
2021/09/27	88	211.98	36	214.33	208.00	52	117,732	0.04%
2021/09/24	13	213.58	67	214.10	215.00	-54	121,860	-0.04%
2021/09/23	6	209.00	9	208.83	207.50	-3	123,853	0.00%
2021/09/22	144.1	207.11	143	202.97	203.00	1.1	127,961	0.00%	大買/大賣/
2021/09/17	71	207.62	66	208.68	210.00	5	129,019	0.00%
2021/09/16	9	202.28	7	202.36	200.50	2	131,239	0.00%
2021/09/15	230.1	202.10	219	204.63	205.00	11.1	132,972	0.01%	大買/大賣/
2021/09/14	59	208.91	27	204.65	201.50	32	136,191	0.02%
2021/09/13	55	213.15	38	212.54	210.00	17	138,442	0.01%
2021/09/10	46	210.04	194	208.77	211.50	-148	139,336	-0.11%	大賣/鉅額交易
2021/09/09	238.1	208.33	165	210.25	207.50	73.1	140,530	0.05%	大買/大賣/
2021/09/08	186.1	210.85	147	211.26	213.00	39.1	141,059	0.03%	大買/大賣/
2021/09/07	194	205.17	152	206.41	209.50	42	141,359	0.03%	大買/大賣/
2021/09/06	42	220.26	29.1	218.06	211.00	12.9	140,707	0.01%
2021/09/03	52	234.43	40	229.35	222.00	12	140,444	0.01%
2021/09/02	342	239.33	345	237.07	235.50	-3	139,951	0.00%	大買/大賣/
2021/09/01	112.1	242.91	156	238.18	235.00	-43.9	139,269	-0.03%	大買/大賣/
2021/08/31	224.2	248.92	211	245.94	248.00	13.2	138,045	0.01%	大買/大賣/
2021/08/30	60	254.52	44	253.65	249.00	16	137,102	0.01%
2021/08/27	382	254.83	376.1	255.09	252.00	6	136,378	0.00%	大買/大賣/
2021/08/26	274.5	253.93	248.1	258.98	258.00	26.4	134,570	0.02%	大買/大賣/
2021/08/25	232.1	252.51	263.8	261.56	262.00	-31.7	132,823	-0.02%	大買/大賣/
2021/08/24	168	248.93	143	247.12	244.00	25	131,087	0.02%	大買/大賣/
2021/08/23	109	243.21	124.2	243.79	248.00	-15.2	129,142	-0.01%	大買/大賣/
2021/08/20	105	217.94	150	219.83	225.50	-45	129,352	-0.03%	大買/大賣/
2021/08/19	374.2	225.42	361	221.69	213.00	13.2	130,804	0.01%	大買/大賣/
2021/08/18	92	210.97	124	209.99	226.00	-32	129,864	-0.02%	大賣/
2021/08/17	127	210.54	167	214.30	205.50	-40	130,875	-0.03%	大買/大賣/
2021/08/16	381	213.57	240.2	214.36	215.00	140.8	131,847	0.11%	大買/大賣/鉅額交易
2021/08/13	185.2	221.75	98	225.66	215.00	87.2	131,260	0.07%	大買/
2021/08/12	76	220.69	248	221.49	230.00	-172	131,665	-0.13%	大賣/鉅額交易
2021/08/11	122.1	221.36	109	219.37	217.00	13.1	131,247	0.01%	大買/大賣/
2021/08/10	292.1	235.21	166	227.21	225.00	126.1	129,537	0.10%	大買/大賣/鉅額交易
2021/08/09	80	235.86	170.1	231.54	229.00	-90.1	128,839	-0.07%	大賣/
2021/08/06	114	231.89	125	231.68	231.00	-11	128,536	-0.01%	大買/大賣/
2021/08/05	89	228.55	52	225.42	221.00	37	127,154	0.03%
2021/08/04	70	233.74	43	234.08	233.00	27	126,543	0.02%
2021/08/03	93	232.48	140	232.69	229.00	-47	126,639	-0.04%	大賣/
2021/08/02	271	227.44	273	233.09	232.00	-2	125,565	0.00%	大買/大賣/
2021/07/30	88.2	241.18	47.2	240.98	223.50	41	123,176	0.03%
2021/07/29	61.2	236.97	86	240.10	248.00	-24.8	120,666	-0.02%
2021/07/28	132.1	206.93	156	210.50	225.50	-23.9	118,502	-0.02%	大買/大賣/
2021/07/27	66.1	205.25	89	205.47	205.00	-23	116,098	-0.02%
2021/07/26	59	229.10	23	225.50	216.50	36	115,006	0.03%
2021/07/23	110	244.37	132	246.47	240.00	-22	113,819	-0.02%	大買/大賣/
2021/07/22	140	232.13	106.2	229.04	240.00	33.8	112,099	0.03%	大買/大賣/
2021/07/21	100.1	253.42	77	258.40	238.50	23.1	109,689	0.02%
2021/07/20	83.1	270.88	26.2	267.45	260.50	57	107,231	0.05%
2021/07/19	49.1	288.81	49	290.66	286.00	0.1	105,706	0.00%
2021/07/16	77.2	291.57	74.4	295.57	286.00	2.8	105,178	0.00%
2021/07/15	52.2	267.51	117	269.66	278.50	-64.8	102,364	-0.06%	大賣/
2021/07/14	308.1	253.26	92.2	254.75	253.50	215.9	101,196	0.21%	大買/鉅額交易
2021/07/13	53	277.91	627	266.93	258.50	-574	98,531	-0.58%	大賣/鉅額交易
2021/07/12	76	288.67	135.1	294.27	287.00	-59.1	96,744	-0.06%	大賣/
2021/07/09	255.3	291.56	368	287.60	275.00	-112.7	94,700	-0.12%	大買/大賣/鉅額交易
2021/07/08	324.1	278.12	203.4	287.22	304.00	120.7	92,400	0.13%	大買/大賣/鉅額交易
2021/07/07	129.3	287.30	235.1	295.41	276.50	-105.8	89,534	-0.12%	大買/大賣/鉅額交易
2021/07/06	742.4	304.87	70.1	307.39	296.00	672.3	87,537	0.77%	大買/鉅額交易
2021/07/05	187.5	309.60	125	308.59	302.00	62.5	85,714	0.07%	大買/大賣/
2021/07/02	163.2	331.08	144	324.44	326.50	19.2	83,762	0.02%	大買/大賣/
2021/07/01	135.2	336.88	350	345.21	336.00	-214.8	81,705	-0.26%	大買/大賣/鉅額交易
2021/06/30	364	310.20	150.1	311.67	321.00	214	77,304	0.28%	大買/大賣/鉅額交易
2021/06/29	225.2	307.26	187.5	307.49	292.00	37.7	75,146	0.05%	大買/大賣/
2021/06/28	24	293.65	18	298.56	300.00	6	71,395	0.01%
2021/06/25	89.5	266.83	101	268.44	273.00	-11.5	70,194	-0.02%	大賣/
2021/06/24	43	237.95	61.4	240.43	248.50	-18.4	67,663	-0.03%
2021/06/23	276	240.37	310	248.12	226.00	-34	65,883	-0.05%	大買/大賣/
2021/06/22	130	263.87	189	261.10	251.00	-59	61,674	-0.10%	大買/大賣/
2021/06/21	53	239.17	61.1	246.08	249.00	-8.1	58,851	-0.01%
2021/06/18	195	212.33	164	214.55	226.50	31	58,156	0.05%	大買/大賣/
2021/06/17	117	204.88	93	204.42	206.00	24	56,643	0.04%	大買/
2021/06/16	60.1	206.74	24	206.31	205.50	36.1	55,154	0.07%
2021/06/15	14	184.89	17.2	189.44	191.50	-3.2	53,839	-0.01%
2021/06/11	8	168.75	38	173.11	174.50	-30	53,432	-0.06%
2021/06/10	2	155.00	3	153.83	159.00	-1	53,228	0.00%
2021/06/09	30	164.87	0	0.00	160.00	30	53,324	0.06%
2021/06/08	20	160.15	38	162.00	165.00	-18	53,404	-0.03%
2021/06/07	9.1	148.69	15	153.50	153.00	-6	53,464	-0.01%
2021/06/04	20.1	157.17	22.1	156.40	155.50	-2	53,521	0.00%
2021/06/03	29	164.72	28	162.46	161.00	1	53,592	0.00%
2021/06/02	31	160.49	5.2	161.57	160.00	25.9	53,515	0.05%
2021/06/01	2	147.00	18.4	154.22	159.50	-16.4	53,205	-0.03%
2021/05/31	68.6	151.80	10.1	155.24	145.00	58.5	53,006	0.11%
2021/05/28	90	148.87	86.1	149.87	154.50	3.9	52,533	0.01%
2021/05/27	46.2	137.48	42	138.48	140.50	4.2	50,723	0.01%
2021/05/26	26.1	123.02	55	124.00	128.00	-29	47,866	-0.06%
2021/05/25	110	124.55	74	122.13	116.50	36	46,237	0.08%	大買/
2021/05/24	83	118.64	86.4	121.21	125.00	-3.4	43,825	-0.01%
2021/05/21	1.4	113.87	10	114.00	114.00	-8.7	42,234	-0.02%
2021/05/20	2	96.90	15.9	100.42	104.00	-13.9	41,724	-0.03%
2021/05/19	15	92.67	23	92.11	94.60	-8	39,609	-0.02%
2021/05/18	4	85.58	22	85.88	86.00	-18	39,042	-0.05%
2021/05/17	24	78.20	23.2	78.19	78.20	0.8	38,911	0.00%
2021/05/14	18.2	77.79	21	78.78	81.60	-2.8	37,764	-0.01%
2021/05/13	13.1	81.05	12	80.17	80.10	1.1	36,679	0.00%
2021/05/12	21	90.84	4	93.20	88.90	17	36,346	0.05%
2021/05/11	73	99.75	72	100.23	98.70	1	36,361	0.00%
2021/05/10	10.1	98.76	11.5	99.35	101.50	-1.4	35,317	0.00%
2021/05/07	2	91.60	5	90.74	92.30	-3	34,558	-0.01%
2021/05/06	16	92.73	11	92.79	89.90	5	34,312	0.01%
2021/05/05	21	91.32	24	92.29	92.50	-3	33,721	-0.01%
2021/05/04	32	95.58	33	95.25	91.40	-1	33,189	0.00%
2021/05/03	123	99.84	323.3	99.58	101.50	-200.3	32,428	-0.62%	大買/大賣/鉅額交易
2021/04/29	205	92.61	4	92.88	94.70	201	31,563	0.64%	大買/鉅額交易
2021/04/28	47	95.73	58	95.88	92.50	-11	31,936	-0.03%
2021/04/27	15.5	93.95	13.8	93.28	91.20	1.7	31,941	0.01%
2021/04/26	63	87.28	67.2	89.40	90.20	-4.2	31,963	-0.01%
2021/04/23	31	85.30	23	84.05	82.00	8	32,715	0.02%
2021/04/22	153	94.91	147.5	89.39	85.80	5.5	32,945	0.02%	大買/大賣/
2021/04/21	63	87.40	61	86.56	89.60	2	32,068	0.01%
2021/04/20	227	80.79	204	79.90	81.50	23	31,928	0.07%	大買/大賣/
2021/04/19	26	79.14	26	80.18	80.60	0	32,264	0.00%
2021/04/16	16	69.37	8	70.05	73.30	8	32,430	0.02%
2021/04/15	51	66.02	43	66.98	66.70	8	32,892	0.02%
2021/04/14	60	65.46	83	65.26	65.30	-23	34,186	-0.07%
2021/04/13	103	63.81	129.1	64.43	64.30	-26.1	34,459	-0.08%	大買/大賣/
2021/04/12	88	63.26	69	63.06	64.00	19	35,159	0.05%
2021/04/09	17	57.65	35	57.33	58.20	-18	36,862	-0.05%
2021/04/08	5	58.10	5	58.70	58.90	0	37,908	0.00%
2021/04/07	13	57.05	32.8	57.97	58.70	-19.8	39,236	-0.05%
2021/04/06	12	56.18	7	57.11	57.40	5	42,280	0.01%
2021/04/01	3	55.83	3	55.80	55.90	0	43,279	0.00%
2021/03/31	47	56.52	49	56.46	55.10	-2	44,129	0.00%
2021/03/30	2	53.85	3	54.23	54.60	-1	44,067	0.00%
2021/03/29	38	54.55	51.2	54.49	55.40	-13.2	44,720	-0.03%
2021/03/26	36	51.94	35	51.95	52.90	1	46,649	0.00%
2021/03/25	2.1	49.98	0	0.00	49.90	2.1	47,659	0.00%
2021/03/24	23	51.82	2	52.70	52.00	21	48,732	0.04%
2021/03/23	20.2	53.02	37	53.61	51.70	-16.8	48,863	-0.03%
2021/03/22	13	53.67	18	53.77	54.50	-5	48,009	-0.01%
2021/03/19	7	49.79	15	50.19	49.55	-8	47,755	-0.02%
2021/03/18	0	0.00	1	50.00	49.95	-1	48,015	0.00%
2021/03/17	6	49.18	10	49.14	49.00	-4	48,441	-0.01%
2021/03/16	4	48.33	3	48.45	48.65	1	48,956	0.00%
2021/03/15	7	48.67	6	48.68	48.70	1	49,649	0.00%
2021/03/12	5	47.51	5.5	48.18	47.40	-0.5	50,455	0.00%
2021/03/11	28	47.28	25	47.55	47.25	3	50,756	0.01%
2021/03/10	26	47.49	27	46.98	47.00	-1	50,926	0.00%
2021/03/09	3	47.37	5	46.88	47.50	-2	51,141	0.00%
2021/03/08	0	0.00	5	45.70	45.40	-5	51,479	-0.01%
2021/03/05	2	45.80	0	0.00	45.85	2	51,890	0.00%
2021/03/04	31	46.18	33	46.61	46.05	-2	52,319	0.00%
2021/03/03	35	46.01	26	47.37	47.30	9	52,717	0.02%
2021/03/02	28	48.51	48	47.31	45.50	-20	53,775	-0.04%
2021/02/26	16	47.35	14	47.67	47.95	2	54,074	0.00%
2021/02/25	26	47.48	28	47.67	47.30	-2	54,060	0.00%
2021/02/24	1	46.65	21	46.57	46.00	-20	54,183	-0.04%
2021/02/23	25	47.81	20	47.53	46.70	5	54,262	0.01%
2021/02/22	15	46.74	14	47.17	46.75	1	54,800	0.00%
2021/02/19	1	44.30	8	44.20	44.50	-7	54,951	-0.01%
2021/02/18	16	45.79	4	46.60	45.25	12	55,206	0.02%
2021/02/17	14	42.61	11	43.20	43.90	3	54,788	0.01%
2021/02/05	2	42.55	1	42.50	42.20	1	54,773	0.00%
2021/02/04	3	42.40	1	43.25	43.50	2	54,818	0.00%
2021/02/03	12	43.50	6	42.98	42.25	6	55,361	0.01%
2021/02/02	17	43.12	11	42.93	43.50	6	56,019	0.01%
2021/02/01	5	41.77	5	41.66	41.35	0	55,488	0.00%
2021/01/29	3	42.43	1	42.80	42.80	2	55,267	0.00%
2021/01/28	4	45.08	6	45.70	44.75	-2	55,130	0.00%
2021/01/27	0	0.00	5	44.60	44.55	-5	54,963	-0.01%
2021/01/26	0	0.00	7	45.67	45.60	-7	55,058	-0.01%
2021/01/25	6	45.65	9	45.87	45.65	-3	54,998	-0.01%
2021/01/22	11	43.83	12.2	44.28	44.80	-1.2	54,629	0.00%
2021/01/21	12	43.39	14	44.04	42.70	-2	54,212	0.00%
2021/01/20	1.5	42.53	21	42.53	42.10	-19.5	53,579	-0.04%
2021/01/19	28	44.91	24.2	45.26	43.20	3.8	52,968	0.01%
2021/01/18	19	42.91	16	43.03	45.10	3	52,507	0.01%
2021/01/15	26	44.38	18	44.03	43.25	8	51,347	0.02%
2021/01/14	2	48.75	1	50.00	48.05	1	50,492	0.00%
2021/01/13	2	48.50	2	49.55	48.00	0	50,040	0.00%
2021/01/12	57	49.44	34	49.14	49.05	23	49,715	0.05%
2021/01/11	25	49.82	45	50.20	50.40	-20	48,278	-0.04%
2021/01/08	66	48.19	55	48.12	48.50	11	47,488	0.02%
2021/01/07	48	47.32	25	47.02	47.35	23	46,536	0.05%
2021/01/06	28	51.34	24.1	51.96	50.30	3.9	45,072	0.01%
2021/01/05	93	55.18	94	55.34	54.60	-1	44,340	0.00%
2021/01/04	43	56.45	21	55.90	57.10	22	43,023	0.05%
2020/12/31	36	51.53	54	51.78	52.90	-18	40,875	-0.04%
2020/12/30	52	49.60	59	49.43	50.10	-7	39,737	-0.02%
2020/12/29	231	53.61	248.2	54.84	49.35	-17.2	38,285	-0.04%	大買/大賣/
2020/12/28	32	51.93	38.1	51.80	52.80	-6.1	35,075	-0.02%
2020/12/25	35	47.91	78	48.11	48.00	-43	33,634	-0.13%
2020/12/24	39	45.79	94	46.08	45.25	-55	32,551	-0.17%
2020/12/23	134	44.00	74	43.67	45.45	60	32,156	0.19%	大買/
2020/12/22	236	47.96	125	47.33	43.15	111	31,216	0.36%	大買/大賣/鉅額交易
2020/12/21	35	44.83	61	44.68	47.50	-26	28,681	-0.09%
2020/12/18	119	43.61	123	43.82	43.20	-4	27,305	-0.01%	大買/大賣/
2020/12/17	15	41.43	5	41.79	42.35	10	25,975	0.04%
2020/12/16	1	40.70	0	0.00	41.00	1	25,507	0.00%
2020/12/15	1	42.20	24	41.54	40.00	-23	25,254	-0.09%
2020/12/14	10	40.66	11	40.80	40.75	-1	24,601	0.00%
2020/12/11	12	40.07	5	39.67	38.95	7	24,110	0.03%
2020/12/10	19	41.78	8	42.35	41.40	11	23,548	0.05%
2020/12/09	17	41.49	7	41.40	41.40	10	22,943	0.04%
2020/12/08	29	40.56	26	41.30	40.60	3	22,173	0.01%
2020/12/07	18	38.20	12	38.04	38.25	6	21,113	0.03%
2020/12/04	2	38.18	13	38.36	38.00	-11	20,573	-0.05%
2020/12/03	4	40.15	3.2	40.05	39.50	0.8	20,136	0.00%
2020/12/02	1	40.00	0	0.00	40.00	1	19,824	0.01%
2020/12/01	13	41.55	5	41.74	41.10	8	19,317	0.04%
2020/11/30	9	43.26	1	43.20	43.70	8	18,836	0.04%
2020/11/27	13	42.47	27	42.11	43.00	-14	18,393	-0.08%
2020/11/26	39	43.01	31	42.44	40.65	8	17,895	0.04%
2020/11/25	21	39.20	18	39.19	40.90	3	16,799	0.02%
2020/11/24	5	37.52	70	36.85	37.20	-65	16,009	-0.41%
2020/11/23	3	37.23	5	37.62	37.45	-2	15,818	-0.01%
2020/11/20	0	0.00	6	37.38	36.75	-6	15,621	-0.04%
2020/11/19	171	36.85	158	36.86	37.45	13	15,539	0.08%	大買/大賣/
2020/11/18	16	35.41	25	35.64	36.40	-9	14,552	-0.06%
2020/11/17	0	0.00	7	32.17	33.35	-7	13,788	-0.05%
2020/11/16	5	31.56	0	0.00	31.55	5	13,474	0.04%
2020/11/13	0	0.00	1	30.90	30.60	-1	13,393	-0.01%
2020/11/12	5	31.28	13	31.26	31.20	-8	13,198	-0.06%
2020/11/11	6	31.79	19	31.55	32.45	-13	13,081	-0.10%
2020/11/10	101	31.78	19	32.32	29.80	82	12,631	0.65%	大買/
2020/11/09	1	31.50	2	30.75	32.25	-1	11,564	-0.01%
2020/11/06	4	29.15	0	0.00	29.35	4	11,333	0.04%
2020/11/05	1	29.25	2	28.53	28.95	-1	11,279	-0.01%
2020/11/04	7	28.06	12	28.28	28.90	-5	11,238	-0.04%
2020/11/03	8	28.43	8	28.79	28.60	0	11,022	0.00%
2020/11/02	4	27.78	9	27.85	27.00	-5	10,673	-0.05%
2020/10/30	3	26.23	3	26.47	26.20	0	10,273	0.00%
2020/10/29	9	26.44	17	26.65	26.70	-8	10,172	-0.08%
2020/10/28	10	26.48	15	26.71	26.15	-5	10,059	-0.05%
2020/10/27	14	26.20	12	26.27	26.10	2	9,870	0.02%
2020/10/26	8	26.35	8	25.59	26.85	0	9,717	0.00%
2020/10/23	7	24.65	14	24.68	24.60	-7	9,230	-0.08%
2020/10/22	2	24.43	7	24.46	24.45	-5	9,161	-0.05%
2020/10/21	1	24.90	1	25.00	25.30	0	9,085	0.00%
2020/10/20	1	24.60	10	24.85	25.25	-9	8,840	-0.10%
2020/10/16	4	23.85	2	24.05	23.55	2	8,469	0.02%
2020/10/15	0	0.00	1	24.00	24.05	-1	8,399	-0.01%
2020/10/14	5	24.50	3	24.65	24.55	2	8,292	0.02%
2020/10/13	28	24.45	32	24.43	25.05	-4	8,112	-0.05%
2020/10/12	3	23.05	12	22.87	23.15	-9	7,687	-0.12%
2020/10/08	4	23.78	2	23.93	23.80	2	7,540	0.03%
2020/10/07	7	24.08	118	24.20	24.45	-111	7,351	-1.51%	大賣/鉅額交易
2020/10/06	13	22.80	13	22.97	23.45	0	7,094	0.00%
2020/10/05	3	21.90	3	22.08	22.85	0	6,852	0.00%
2020/09/30	2	21.30	5	21.20	21.25	-3	6,606	-0.05%
2020/09/29	10	21.48	0	0.00	21.00	10	6,614	0.15%
2020/09/28	1	21.65	32	21.45	21.65	-31	6,365	-0.49%
2020/09/25	0	0.00	1	20.60	20.45	-1	6,001	-0.02%
2020/09/23	5	19.40	0	0.00	19.50	5	5,708	0.09%
2020/09/21	12	20.09	0	0.00	20.20	12	5,645	0.21%
2020/09/16	0	0.00	1.3	19.95	20.10	-1.3	5,575	-0.02%
2020/09/11	0	0.00	77	20.21	20.00	-77	5,337	-1.44%
2020/09/10	0	0.00	82	20.55	20.40	-82	5,238	-1.57%
2020/09/09	6	20.30	0	0.00	20.40	6	5,195	0.12%
2020/09/07	2	20.65	1	20.25	20.15	1	5,064	0.02%
2020/09/04	0	0.00	10	20.00	20.00	-10	4,899	-0.20%
2020/09/03	3	20.45	10	20.30	20.45	-7	4,775	-0.15%
2020/09/02	0	0.00	1	21.05	20.70	-1	4,671	-0.02%
2020/09/01	30	21.03	160	20.95	20.95	-130	4,595	-2.83%	大賣/鉅額交易
2020/08/31	112	21.82	111	21.86	21.20	1	4,531	0.02%	大買/大賣/
2020/08/28	0	0.00	10	21.20	21.00	-10	4,317	-0.23%
2020/08/27	1	21.00	1	21.55	20.90	0	4,277	0.00%
2020/08/26	1	22.00	0	0.00	22.10	1	4,161	0.02%
2020/08/25	1	21.25	12	21.92	21.75	-11	3,937	-0.28%
2020/08/24	0	0.00	1	20.15	20.40	-1	3,573	-0.03%
2020/08/20	0	0.00	6	20.59	19.95	-6	3,447	-0.17%
2020/08/17	1	20.20	0	0.00	20.05	1	2,835	0.04%
2020/08/14	301	20.48	21	19.50	19.90	280	2,607	10.74%	大買/鉅額交易
2020/08/13	0	0.00	11	19.28	19.05	-11	2,275	-0.48%
2020/08/12	15	18.68	0	0.00	18.80	15	2,218	0.68%
2020/08/11	0	0.00	500	18.91	18.80	-500	2,191	-22.81%	大賣/鉅額交易
2020/08/10	560	18.60	60	18.75	19.00	500	2,144	23.32%	大買/鉅額交易
2020/08/03	10	17.20	0	0.00	17.05	10	2,024	0.49%
2020/07/23	5	17.70	1	17.65	17.70	4	2,086	0.19%
2020/07/16	10	18.85	10	18.55	18.55	0	2,081	0.00%
2020/07/15	0	0.00	5	18.40	18.60	-5	2,041	-0.24%
2020/07/10	10	18.35	0	0.00	18.65	10	2,028	0.49%
2020/07/09	1	18.35	0	0.00	18.50	1	1,967	0.05%
2020/07/08	1	18.70	0	0.00	18.70	1	1,906	0.05%
2020/07/07	60	17.78	565	17.69	18.40	-505	1,792	-28.17%	大賣/鉅額交易
2020/07/06	500	17.58	19	16.99	17.65	481	1,677	28.67%	大買/鉅額交易
2020/07/03	0	0.00	2	16.73	16.90	-2	1,623	-0.12%
2020/06/23	0	0.00	20	16.63	16.60	-20	1,770	-1.13%
2020/06/16	5	16.60	0	0.00	16.70	5	1,957	0.26%
2020/06/09	1	17.00	4	17.14	17.00	-3	2,236	-0.13%
2020/06/08	0	0.00	10	17.05	17.05	-10	2,256	-0.44%
2020/06/05	0	0.00	12	16.81	16.70	-12	2,252	-0.53%
2020/06/04	0	0.00	1	16.55	16.55	-1	2,254	-0.04%
2020/06/03	0	0.00	5	16.55	16.55	-5	2,275	-0.22%
2020/06/01	1	16.30	0	0.00	16.30	1	2,267	0.04%
2020/05/25	0	0.00	50	16.00	16.10	-50	2,242	-2.23%
2020/05/11	0	0.00	5	16.85	16.85	-5	2,245	-0.22%
2020/05/08	0	0.00	5	16.80	16.75	-5	2,240	-0.22%
2020/05/07	0	0.00	15	16.67	16.70	-15	2,254	-0.67%
2020/05/04	5	16.55	0	0.00	16.55	5	2,264	0.22%
2020/04/29	0	0.00	5	16.65	16.70	-5	2,270	-0.22%
2020/04/28	5	16.45	2	16.50	16.40	3	2,238	0.13%
2020/04/21	5	16.15	0	0.00	15.95	5	2,263	0.22%
2020/04/16	2	15.85	100	15.80	15.95	-98	2,161	-4.53%
2020/04/15	50	16.05	0	0.00	16.10	50	2,151	2.32%
2020/04/07	100	14.55	5	14.55	14.50	95	2,062	4.61%
2020/04/06	5	14.20	0	0.00	14.30	5	2,026	0.25%
2020/03/27	2	14.10	0	0.00	13.90	2	1,903	0.11%
2020/03/25	0	0.00	0.6	13.30	13.25	-0.6	1,844	-0.03%
2020/03/20	2	12.40	0	0.00	12.55	2	1,783	0.11%
2020/03/19	0	0.00	1	12.60	11.90	-1	1,715	-0.06%
2020/03/18	22	13.52	1	13.10	13.15	21	1,612	1.30%
2020/03/17	5	13.70	0	0.00	13.40	5	1,565	0.32%
2020/03/16	11	14.60	0	0.00	14.30	11	1,524	0.72%
2020/03/13	42	14.80	1	14.75	15.10	41	1,496	2.74%
2020/03/12	10	15.85	0	0.00	15.70	10	1,441	0.69%
2020/03/09	2	16.55	0	0.00	16.50	2	1,389	0.14%
2020/03/06	21	17.00	0	0.00	16.90	21	1,383	1.52%
2020/02/13	29	17.10	0	0.00	17.15	29	1,262	2.30%
2020/02/03	3	16.70	0	0.00	17.05	3	1,212	0.25%
2020/01/30	1	16.85	0	0.00	16.80	1	1,166	0.09%
2019/11/08	0	0.00	1	18.35	18.40	-1	2,598	-0.04%
2019/11/06	0	0.00	1	18.55	18.50	-1	2,778	-0.04%
2019/11/04	1	18.35	0	0.00	18.50	1	2,910	0.03%
2019/10/31	16	18.20	0	0.00	18.15	16	3,239	0.49%
2019/10/21	0	0.00	1	18.05	18.15	-1	4,525	-0.02%
2019/10/18	0	0.00	0.3	17.80	17.90	-0.3	4,574	-0.01%
2019/10/17	0	0.00	0.1	17.80	17.65	-0.1	4,570	0.00%
2019/09/10	0	0.00	10	19.60	19.20	-10	4,870	-0.21%
2019/09/09	0	0.00	2	19.85	19.90	-2	4,820	-0.04%
2019/09/06	0	0.00	1	19.80	19.75	-1	4,854	-0.02%
2019/09/05	0	0.00	1	19.80	19.75	-1	4,873	-0.02%
2019/09/04	14	20.16	0	0.00	20.15	14	4,831	0.29%
2019/09/03	0	0.00	1	20.10	20.20	-1	4,719	-0.02%
2019/09/02	1	19.20	0	0.00	19.15	1	4,583	0.02%
2019/08/27	1	18.85	0	0.00	18.80	1	4,607	0.02%
2019/08/26	2	19.18	0	0.00	18.75	2	4,612	0.04%
2019/08/23	0	0.00	1	18.50	18.60	-1	4,582	-0.02%
2019/08/14	0	0.00	1	21.30	21.05	-1	4,292	-0.02%
2019/08/12	1	20.65	0	0.00	20.65	1	4,215	0.02%
2019/08/08	93	20.93	93	21.32	21.40	0	4,184	0.00%
2019/08/06	1	20.95	0	0.00	20.55	1	4,031	0.02%
2019/08/05	1	21.95	6	21.82	21.40	-5	3,939	-0.13%
2019/08/02	7	21.44	5	21.42	21.80	2	3,813	0.05%
2019/08/01	150	21.10	160	20.85	20.85	-10	3,588	-0.28%	大買/大賣/
2019/07/30	0	0.00	3	21.65	21.25	-3	3,382	-0.09%
2019/07/29	2	22.18	0	0.00	22.10	2	3,295	0.06%
2019/07/26	5	23.07	2	23.25	21.90	3	3,167	0.09%
2019/07/25	200	20.68	202	20.91	21.90	-2	2,829	-0.07%	大買/大賣/
2019/07/24	3	20.22	301	20.44	20.40	-298	2,501	-11.91%	大賣/鉅額交易
2019/07/23	300	19.78	0	0.00	19.55	300	2,277	13.17%	大買/鉅額交易
2019/07/15	0	0.00	10	18.75	18.80	-10	2,073	-0.48%
2019/07/11	0	0.00	1	19.45	19.45	-1	2,032	-0.05%
2019/07/03	10	19.10	10	19.00	19.10	0	1,844	0.00%
2019/07/02	0	0.00	21	18.70	19.10	-21	1,787	-1.17%
2019/06/14	0	0.00	10	18.45	18.40	-10	1,419	-0.70%
2019/06/11	10	17.75	1	17.90	17.95	9	1,317	0.68%
2019/06/06	0	0.00	1	17.95	17.95	-1	1,279	-0.08%
2019/06/04	1	17.90	0	0.00	18.00	1	1,236	0.08%
2019/06/03	1	18.10	1	18.15	17.85	0	1,208	0.00%
2019/05/30	1	18.80	25	18.84	18.85	-24	1,052	-2.28%
2019/05/29	0	0.00	10	18.38	18.50	-10	994	-1.01%
2019/05/28	1	18.15	2	18.20	18.20	-1	944	-0.11%
2019/05/27	1	18.15	20	18.18	18.05	-19	905	-2.10%
2019/05/24	0	0.00	15	17.74	17.90	-15	854	-1.76%
2019/05/23	0	0.00	6	17.53	17.60	-6	823	-0.73%
2019/05/22	0	0.00	3	17.45	17.50	-3	811	-0.37%
2019/05/21	0	0.00	16	17.39	17.55	-16	794	-2.01%
2019/05/14	10	16.50	0	0.00	16.70	10	687	1.45%
2019/04/22	0	0.00	1	16.50	16.55	-1	590	-0.17%
2019/04/11	0	0.00	4	16.20	16.25	-4	525	-0.76%
2019/03/28	0.4	16.00	0	0.00	16.05	0.4	447	0.08%
2019/03/07	0	0.00	5	16.20	16.10	-5	507	-0.99%
2019/02/26	0	0.00	5	16.25	16.25	-5	511	-0.98%
2019/02/25	0	0.00	10	16.20	16.20	-10	512	-1.95%
2019/02/20	0	0.00	13	16.29	16.30	-13	493	-2.64%
2019/02/15	0	0.00	10	16.10	16.10	-10	490	-2.04%
2019/02/14	0	0.00	0.1	16.00	16.10	-0.1	492	-0.01%
2019/02/12	0	0.00	5	15.95	15.95	-5	468	-1.07%
2019/01/28	0	0.00	10	15.90	15.95	-10	454	-2.20%
2019/01/11	0	0.00	15	15.87	15.80	-15	555	-2.70%
2019/01/10	0	0.00	5	15.85	15.75	-5	583	-0.86%
2018/12/18	0	0.00	10	16.20	16.00	-10	785	-1.27%
2018/12/10	0	0.00	2	16.00	16.00	-2	800	-0.25%
2018/11/13	0	0.00	0.1	15.35	15.30	-0.1	1,011	-0.01%
2018/11/09	3	15.15	0	0.00	15.15	3	1,075	0.28%
2018/11/02	10	15.20	0	0.00	15.20	10	1,133	0.88%
2018/10/31	13	15.10	0	0.00	15.10	13	1,143	1.14%
2018/10/30	23	15.13	0	0.00	15.10	23	1,137	2.02%
2018/10/29	34	15.25	0	0.00	15.40	34	1,124	3.02%
2018/10/26	0	0.00	5	15.55	15.80	-5	1,126	-0.44%
2018/10/15	5	15.58	0	0.00	16.05	5	1,143	0.44%
2018/10/12	2	15.20	0	0.00	15.70	2	1,130	0.18%
2018/10/11	4	15.60	0	0.00	15.40	4	1,146	0.35%
2018/09/20	0	0.00	10	16.68	16.65	-10	1,287	-0.78%
2018/09/17	5	16.85	5	16.85	16.80	0	1,322	0.00%
2018/09/13	10	17.05	1	17.10	17.10	9	1,338	0.67%
2018/08/24	4	16.73	0	0.00	16.75	4	1,343	0.30%
2018/08/23	0	0.00	4	17.25	17.10	-4	1,336	-0.30%
2018/08/21	0	0.00	2	17.10	17.30	-2	1,318	-0.15%
2018/08/08	0	0.00	0.1	16.70	16.80	-0.1	1,290	-0.01%
2018/08/06	0	0.00	1	16.95	16.80	-1	1,349	-0.07%
2018/07/31	0	0.00	4	16.65	16.60	-4	1,374	-0.29%
2018/07/24	4	16.80	0	0.00	16.80	4	1,348	0.30%
2018/07/20	0	0.00	8	17.10	17.05	-8	1,311	-0.61%
2018/07/18	5	17.22	5	17.05	17.10	0	1,319	0.00%
2018/07/17	8	16.98	0	0.00	17.15	8	1,292	0.62%
2018/07/16	2	16.98	0	0.00	16.80	2	1,260	0.16%
2018/07/13	0	0.00	2	17.13	17.20	-2	1,226	-0.16%
2018/07/11	0	0.00	1	16.75	16.80	-1	1,211	-0.08%
2018/07/06	1	16.70	0	0.00	16.75	1	1,275	0.08%
2018/06/29	1	16.95	0	0.00	16.90	1	1,315	0.08%
2018/06/28	1	16.55	0	0.00	16.55	1	1,295	0.08%
2018/06/27	1	16.55	0	0.00	16.50	1	1,301	0.08%
2018/06/22	1	16.60	0	0.00	16.55	1	1,323	0.08%
2018/06/15	1	16.50	0	0.00	16.50	1	1,356	0.07%
2018/06/01	0	0.00	1	16.70	16.70	-1	1,563	-0.06%
2018/05/30	0	0.00	0.2	16.50	16.45	-0.2	1,577	-0.01%
2018/05/29	2	16.53	0	0.00	16.50	2	1,577	0.13%
2018/05/28	10	16.40	0	0.00	16.65	10	1,595	0.63%
2018/05/25	2	16.40	0	0.00	16.45	2	1,598	0.13%
2018/05/24	10	16.40	0	0.00	16.40	10	1,598	0.63%
2018/05/23	3	16.35	0	0.00	16.40	3	1,608	0.19%
2018/05/21	2	16.50	0	0.00	16.55	2	1,595	0.13%
2018/05/18	1	16.45	0	0.00	16.60	1	1,610	0.06%
2018/05/17	11	16.45	0	0.00	16.55	11	1,629	0.68%
2018/05/16	13	16.47	0	0.00	16.50	13	1,621	0.80%
2018/05/15	25	16.51	0	0.00	16.50	25	1,604	1.56%
2018/05/14	3	16.73	0	0.00	16.75	3	1,644	0.18%
2018/05/11	2	16.95	0	0.00	16.95	2	1,651	0.12%
2018/04/26	2	17.15	0	0.00	17.00	2	1,812	0.11%
2018/04/16	14	17.14	0	0.00	17.10	14	1,970	0.71%
2018/04/13	12	17.09	0	0.00	17.25	12	2,008	0.60%
2018/04/12	1	17.45	0	0.00	17.30	1	1,976	0.05%
2018/04/11	11	17.51	0	0.00	17.50	11	2,003	0.55%
2018/04/09	10	18.00	0	0.00	17.90	10	2,055	0.49%
2018/04/03	0	0.00	0	18.00	18.00	0	2,170	0.00%
2018/02/07	0	0.00	0.2	17.85	17.80	-0.2	3,250	-0.01%
2018/01/31	2	18.50	0	0.00	18.60	2	3,128	0.06%
2018/01/22	100	19.50	0	0.00	19.45	100	3,086	3.24%
2018/01/09	3	19.90	3	19.85	19.95	0	3,311	0.00%
2018/01/02	3	19.95	4	20.11	19.85	-1	3,233	-0.03%