萬海 (2615)-富邦-桃園券商分點個股進出

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)

股價
79.7
漲跌
▼7.8
漲幅
-8.91%
成交量
28,506張
產業
上市航運類股
2331人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

萬海 (2615)籌碼相關－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園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
2024/05/31	23.4	83.80	6.6	89.64	79.70	16.8	22,456	0.08%
2024/05/30	12.5	86.05	40.6	85.59	87.50	-28.2	22,077	-0.13%
2024/05/29	60.7	86.41	38.3	88.12	85.60	22.4	21,953	0.10%
2024/05/28	56.5	86.23	24.6	86.49	87.00	31.8	21,736	0.15%
2024/05/27	17.2	78.46	38	80.12	82.10	-20.8	21,665	-0.10%
2024/05/24	20.3	73.10	25.7	73.16	74.90	-5.4	21,326	-0.03%
2024/05/23	1	71.10	11.7	71.26	71.10	-10.7	21,128	-0.05%
2024/05/22	8.6	71.01	18.1	70.86	71.20	-9.5	21,144	-0.04%
2024/05/21	1.1	69.10	8	69.14	68.80	-6.9	21,103	-0.03%
2024/05/20	6	70.57	1	70.90	70.80	5	21,096	0.02%
2024/05/17	18.1	70.04	39.5	70.23	70.00	-21.4	21,037	-0.10%
2024/05/16	11.9	70.67	15.8	71.03	71.90	-3.9	20,902	-0.02%
2024/05/15	90.8	69.90	197.1	69.37	70.50	-106.3	20,605	-0.52%	大賣/鉅額交易
2024/05/14	385.3	71.89	318.6	72.12	68.40	66.7	19,005	0.35%	大買/大賣/
2024/05/13	152.2	69.18	170.1	69.51	70.10	-17.9	13,910	-0.13%	大買/大賣/
2024/05/10	96.3	61.41	166.7	63.16	63.80	-70.4	11,861	-0.59%	大賣/
2024/05/09	30	55.71	109.4	56.74	58.00	-79.4	10,361	-0.77%	大賣/
2024/05/08	27.7	52.82	58.5	52.76	52.80	-30.8	9,418	-0.33%
2024/05/07	166	50.97	179.1	51.23	50.80	-13.1	8,781	-0.15%	大買/大賣/
2024/05/06	7	49.51	29.2	49.86	49.80	-22.2	8,545	-0.26%
2024/05/03	30.1	49.85	25.1	50.06	49.40	5	8,490	0.06%
2024/05/02	56	50.41	18	51.42	49.40	38	8,400	0.45%
2024/04/30	14	49.13	61.1	50.33	50.70	-47.1	7,939	-0.59%
2024/04/29	80	49.71	29.1	49.87	49.55	50.9	7,708	0.66%
2024/04/26	38	48.52	41	47.36	48.35	-3	7,407	-0.04%
2024/04/24	5	44.90	5.1	45.32	45.45	-0.1	7,132	0.00%
2024/04/23	0	0.00	10	44.88	44.95	-10	7,199	-0.14%
2024/04/22	5	44.29	11.1	44.68	43.85	-6.1	7,263	-0.08%
2024/04/19	28	43.91	51.1	43.47	43.25	-23.1	7,188	-0.32%
2024/04/18	2	43.23	9.2	43.11	42.90	-7.2	7,189	-0.10%
2024/04/17	3	43.07	0.2	43.00	42.80	2.8	7,256	0.04%
2024/04/16	14.2	43.74	1.4	43.23	42.90	12.8	7,492	0.17%
2024/04/15	3	44.76	9.2	45.19	45.10	-6.2	7,909	-0.08%
2024/04/12	12	44.77	5.1	44.97	45.00	7	8,164	0.09%
2024/04/11	2	44.88	1	45.10	44.80	1	8,591	0.01%
2024/04/10	10.1	44.53	4.1	44.51	44.50	6	9,432	0.06%
2024/04/09	5	44.79	12	44.87	44.95	-7	9,660	-0.07%
2024/04/08	3	43.52	3.3	43.35	44.10	-0.3	10,167	0.00%
2024/04/03	3.7	43.70	0	43.90	43.65	3.6	10,191	0.04%
2024/04/02	6	44.04	0.2	44.25	44.05	5.9	10,328	0.06%
2024/04/01	0.5	44.45	3.1	44.37	44.55	-2.6	10,619	-0.02%
2024/03/29	3	44.23	1	44.25	44.10	2	11,020	0.02%
2024/03/28	2.2	44.12	2	44.05	44.00	0.2	11,852	0.00%
2024/03/27	0.5	44.70	3	44.58	44.45	-2.5	13,593	-0.02%
2024/03/26	7	44.51	2.1	44.88	44.55	4.9	14,921	0.03%
2024/03/25	7	45.46	9	45.56	45.40	-2	15,353	-0.01%
2024/03/22	1.2	44.63	5	44.94	45.30	-3.8	16,105	-0.02%
2024/03/21	4.1	45.07	2	45.43	45.10	2.1	16,959	0.01%
2024/03/20	6	45.04	2.2	45.07	45.00	3.9	17,230	0.02%
2024/03/19	4	46.02	7.3	45.83	45.50	-3.2	17,402	-0.02%
2024/03/18	16	45.45	10	45.56	45.65	6	17,526	0.03%
2024/03/15	35.4	45.37	8.4	45.14	46.45	27	17,778	0.15%
2024/03/14	28.2	47.66	11	47.35	47.10	17.2	17,606	0.10%
2024/03/13	17	49.51	19	49.41	49.00	-2	17,484	-0.01%
2024/03/12	0	0.00	1.5	49.18	49.45	-1.5	17,429	-0.01%
2024/03/11	5	49.15	8.3	49.26	49.30	-3.3	17,544	-0.02%
2024/03/08	14.1	48.29	14	49.23	48.65	0.1	17,905	0.00%
2024/03/07	12.1	48.41	2.7	48.46	48.10	9.5	18,241	0.05%
2024/03/06	13	48.77	1.3	48.64	48.40	11.7	18,390	0.06%
2024/03/05	4.1	49.62	4	50.15	49.35	0.1	18,379	0.00%
2024/03/04	8.1	49.34	7.5	49.76	49.65	0.6	18,350	0.00%
2024/03/01	10	49.64	2	49.85	49.90	8	18,376	0.04%
2024/02/29	10	50.42	39.9	49.79	50.40	-29.9	18,247	-0.16%
2024/02/27	13.2	48.27	1	48.90	48.10	12.2	17,884	0.07%
2024/02/26	5.1	48.95	0	0.00	48.80	5.1	17,833	0.03%
2024/02/23	5.2	49.92	11	49.67	49.65	-5.9	17,845	-0.03%
2024/02/22	5	49.32	7.2	49.85	50.00	-2.2	17,821	-0.01%
2024/02/21	14	49.06	21.5	49.68	49.00	-7.5	17,723	-0.04%
2024/02/20	2	48.65	10	48.65	48.65	-8	17,675	-0.05%
2024/02/19	1	47.50	0	0.00	47.90	1	17,664	0.01%
2024/02/16	0	0.00	8	47.39	47.30	-8	17,819	-0.05%
2024/02/15	20.1	46.82	4	46.61	47.20	16.1	17,961	0.09%
2024/02/05	4.1	47.89	0	47.80	47.75	4.1	17,943	0.02%
2024/02/02	14.5	48.48	2	48.13	48.20	12.5	17,983	0.07%
2024/02/01	1	49.75	3.1	50.03	49.65	-2.1	17,868	-0.01%
2024/01/31	6	49.16	24	49.16	48.90	-18	17,839	-0.10%
2024/01/30	1	49.50	2	49.50	49.45	-1	17,848	-0.01%
2024/01/29	0	0.00	2.7	50.02	50.00	-2.7	17,858	-0.02%
2024/01/26	10	49.61	0	0.00	49.75	10	17,882	0.06%
2024/01/25	10	49.81	0	0.00	49.75	10	17,876	0.06%
2024/01/23	10	50.49	6	50.62	50.20	4	17,846	0.02%
2024/01/22	4	50.19	0.2	50.80	50.70	3.8	17,889	0.02%
2024/01/19	5	51.28	3	51.70	51.20	2	17,791	0.01%
2024/01/18	10	52.03	16	52.06	52.50	-6	17,695	-0.03%
2024/01/17	13.5	51.51	17.2	50.89	51.00	-3.7	17,539	-0.02%
2024/01/16	5	51.84	0	0.00	52.00	5	17,383	0.03%
2024/01/15	11	53.27	14	53.59	52.80	-3	17,235	-0.02%
2024/01/12	1.9	52.55	7.2	52.47	52.50	-5.4	17,179	-0.03%
2024/01/11	7.2	50.87	6	50.98	50.90	1.2	17,038	0.01%
2024/01/10	13.2	50.52	12.4	50.58	50.70	0.8	16,960	0.00%
2024/01/09	45.6	52.51	12.2	52.67	52.40	33.4	16,693	0.20%
2024/01/08	11.1	56.58	9.4	56.55	56.20	1.7	16,210	0.01%
2024/01/05	13.4	57.21	11	57.36	57.90	2.4	15,999	0.02%
2024/01/04	63.7	57.53	55.7	57.68	57.00	8.1	15,558	0.05%
2024/01/03	20.6	55.14	16	55.19	55.00	4.6	14,793	0.03%
2024/01/02	51.5	55.98	32.4	56.78	54.70	19.1	14,512	0.13%
2023/12/29	2.3	54.81	2	55.70	55.00	0.3	13,941	0.00%
2023/12/28	10	55.65	15	55.61	55.20	-5	13,906	-0.04%
2023/12/27	38	56.79	40.7	57.13	56.60	-2.7	13,795	-0.02%
2023/12/26	33.4	55.65	39.2	55.43	56.00	-5.8	13,532	-0.04%
2023/12/25	61.2	56.67	60.8	55.35	54.50	0.4	13,140	0.00%
2023/12/22	89.3	59.81	104.3	60.64	60.10	-15	12,342	-0.12%	大賣/
2023/12/21	65.2	56.70	88.1	56.80	59.60	-22.9	10,570	-0.22%
2023/12/20	11.5	53.51	45.2	53.36	54.50	-33.7	9,261	-0.36%
2023/12/19	42.3	53.19	42	53.05	52.30	0.3	8,798	0.00%
2023/12/18	34.1	52.51	56.3	52.42	52.90	-22.2	8,116	-0.27%
2023/12/15	9	49.88	16.3	50.12	50.60	-7.3	7,335	-0.10%
2023/12/14	21.5	49.24	2	50.00	49.05	19.5	7,080	0.28%
2023/12/13	23	50.58	27	50.17	50.10	-4	6,925	-0.06%
2023/12/12	21	52.83	14.8	52.32	51.80	6.2	7,366	0.08%
2023/12/11	12	52.43	13.3	52.64	52.40	-1.3	7,192	-0.02%
2023/12/08	2	50.70	4.5	50.82	51.10	-2.5	6,988	-0.04%
2023/12/07	29.1	50.62	24	50.60	50.10	5.1	6,981	0.07%
2023/12/06	14	50.62	11	51.18	51.30	3	6,957	0.04%
2023/12/05	45.1	51.29	23.8	51.54	52.00	21.4	6,865	0.31%
2023/12/04	72.1	51.19	54.6	51.57	52.50	17.5	6,511	0.27%
2023/12/01	11	48.19	12.2	48.05	48.65	-1.2	6,098	-0.02%
2023/11/30	1	46.60	6.1	47.12	46.70	-5.1	5,955	-0.08%
2023/11/29	2.1	46.38	1	46.65	46.55	1.1	6,006	0.02%
2023/11/28	1	47.00	10.1	46.88	47.00	-9.1	6,013	-0.15%
2023/11/27	1	46.25	4.2	46.02	46.00	-3.2	5,993	-0.05%
2023/11/24	3.4	45.54	0	0.00	45.50	3.4	5,985	0.06%
2023/11/23	1.3	45.62	0	0.00	45.75	1.3	6,051	0.02%
2023/11/22	7.3	45.87	0	0.00	45.65	7.3	6,052	0.12%
2023/11/21	11.3	46.74	1.6	46.57	46.55	9.7	6,010	0.16%
2023/11/20	14.3	46.86	1	47.05	46.95	13.3	6,094	0.22%
2023/11/17	2.2	47.34	1	47.80	47.25	1.2	6,174	0.02%
2023/11/16	9.2	47.41	4.3	47.54	47.40	5	6,207	0.08%
2023/11/15	9	47.76	43.1	47.35	47.85	-34.1	6,230	-0.55%
2023/11/14	29.2	46.19	27	47.29	46.10	2.2	6,289	0.03%
2023/11/13	10	45.45	9.6	45.99	45.75	0.4	6,211	0.01%
2023/11/10	12.3	45.14	3	45.15	45.00	9.3	6,230	0.15%
2023/11/08	1.2	46.25	1	46.20	46.10	0.2	6,203	0.00%
2023/11/07	4.2	46.70	10	46.30	46.25	-5.8	6,245	-0.09%
2023/11/06	2.2	46.72	1	47.40	47.45	1.2	6,240	0.02%
2023/11/03	0	0.00	3	47.67	47.70	-3	6,210	-0.05%
2023/11/02	10	47.10	6.1	47.03	47.10	3.9	6,237	0.06%
2023/11/01	0	46.20	1	46.70	46.40	-1	6,246	-0.02%
2023/10/31	4.3	46.38	30	46.91	46.20	-25.7	6,272	-0.41%
2023/10/30	1	47.30	12.4	46.74	47.45	-11.4	6,225	-0.18%
2023/10/27	30	45.50	7	45.50	45.50	23	6,150	0.37%
2023/10/26	0.3	44.69	0	0.00	44.70	0.3	6,218	0.01%
2023/10/25	2	44.73	0	0.00	44.75	2	6,288	0.03%
2023/10/23	0.2	44.80	0.2	45.00	44.50	0	6,394	0.00%
2023/10/20	3.1	44.75	0.1	45.20	44.90	3	6,415	0.05%
2023/10/19	3.2	45.22	4	45.51	45.60	-0.8	6,456	-0.01%
2023/10/18	3	44.57	0.3	44.80	44.85	2.7	6,467	0.04%
2023/10/17	0	0.00	2	45.35	44.70	-2	6,481	-0.03%
2023/10/16	0	0.00	1	45.20	45.00	-1	6,549	-0.02%
2023/10/13	3.3	44.89	0	0.00	44.25	3.3	6,610	0.05%
2023/10/12	0	0.00	0.4	45.50	45.65	-0.4	6,579	-0.01%
2023/10/11	5.6	45.83	0	0.00	45.25	5.6	6,647	0.08%
2023/10/06	1	47.00	0	0.00	46.95	1	6,776	0.01%
2023/10/05	0	0.00	4.4	46.98	46.75	-4.4	6,910	-0.06%
2023/10/04	0	0.00	1	46.20	46.35	-1	6,971	-0.01%
2023/10/03	7.2	46.64	0	0.00	46.00	7.2	7,134	0.10%
2023/10/02	18	47.65	0	0.00	47.35	18	7,230	0.25%
2023/09/27	6	48.73	5	48.96	48.40	1	7,636	0.01%
2023/09/26	3.2	48.72	0	0.00	48.70	3.2	8,660	0.04%
2023/09/25	2.1	49.00	0	0.00	49.20	2.1	9,197	0.02%
2023/09/22	1.1	49.51	3	50.00	49.50	-1.9	9,463	-0.02%
2023/09/21	6	50.37	2	50.90	49.80	4	9,532	0.04%
2023/09/20	20	51.30	24.9	52.00	51.30	-4.9	9,490	-0.05%
2023/09/19	5	50.68	205	51.10	50.50	-200	9,382	-2.13%	大賣/鉅額交易
2023/09/18	8	50.25	5.1	50.91	50.90	2.9	9,376	0.03%
2023/09/15	221.1	50.07	39.8	50.59	50.60	181.3	9,386	1.93%	大買/鉅額交易
2023/09/14	4	48.14	10.7	48.41	48.85	-6.7	8,722	-0.08%
2023/09/13	2	46.30	0	0.00	46.65	2	8,628	0.02%
2023/09/12	1	46.80	6	46.72	46.80	-5	8,725	-0.06%
2023/09/11	3	45.78	1	46.30	46.00	2	8,719	0.02%
2023/09/08	0	0.00	4.2	46.38	46.30	-4.2	8,781	-0.05%
2023/09/07	1	45.65	0	0.00	45.65	1	8,817	0.01%
2023/09/06	14	46.56	2	47.13	46.30	12	8,880	0.14%
2023/09/05	1	46.75	19.1	47.14	47.30	-18.1	8,935	-0.20%
2023/09/04	5.1	46.07	3	46.43	46.50	2.1	9,162	0.02%
2023/09/01	0	0.00	4.1	45.22	44.90	-4.1	9,167	-0.04%
2023/08/31	6	45.30	0	0.00	45.30	6	9,261	0.06%
2023/08/30	0	0.00	4	45.85	45.85	-4	9,242	-0.04%
2023/08/29	5	45.62	0	0.00	45.35	5	9,324	0.05%
2023/08/28	5	45.48	12	46.03	46.10	-7	9,394	-0.07%
2023/08/25	7.3	46.02	0.1	46.05	45.90	7.2	9,499	0.08%
2023/08/24	13.1	46.63	6	46.00	46.00	7.1	9,566	0.07%
2023/08/23	5	48.19	1	49.60	47.55	4	9,478	0.04%
2023/08/22	1	48.51	5	48.80	48.70	-4	9,435	-0.04%
2023/08/21	23.3	49.50	0	0.00	49.30	23.3	9,449	0.25%
2023/08/18	12	50.44	28.1	50.94	50.50	-16.1	9,404	-0.17%
2023/08/17	2.1	46.64	0.1	47.70	47.90	2	9,202	0.02%
2023/08/16	8.5	47.64	3.1	47.75	47.60	5.5	9,232	0.06%
2023/08/15	3.6	49.47	3	49.47	49.00	0.6	9,236	0.01%
2023/08/14	3.5	49.74	2	49.65	49.50	1.5	9,286	0.02%
2023/08/11	5.2	50.29	17	50.27	50.60	-11.8	9,367	-0.13%
2023/08/10	6.5	49.73	3	50.20	50.10	3.5	9,379	0.04%
2023/08/09	1.3	50.00	8.1	50.30	50.10	-6.8	9,428	-0.07%
2023/08/08	5.7	49.89	3	50.20	50.10	2.7	9,472	0.03%
2023/08/07	3.5	50.46	3	50.30	50.50	0.5	9,594	0.01%
2023/08/04	0	0.00	3	51.50	51.60	-3	9,661	-0.03%
2023/08/02	4.5	50.68	3	51.10	51.10	1.5	9,689	0.02%
2023/08/01	0	0.00	1	51.20	51.10	-1	9,706	-0.01%
2023/07/31	13.7	50.55	5	50.86	50.40	8.7	9,784	0.09%
2023/07/28	0	0.00	11	51.61	51.80	-11	9,824	-0.11%
2023/07/27	0	50.10	7	50.34	50.40	-7	9,917	-0.07%
2023/07/26	5	49.49	4.3	49.80	49.45	0.7	9,944	0.01%
2023/07/25	3.6	49.33	5	49.40	49.20	-1.4	9,972	-0.01%
2023/07/24	16.3	49.54	12.2	49.67	49.30	4.1	10,070	0.04%
2023/07/21	15.6	50.88	0	51.20	50.90	15.6	10,120	0.15%
2023/07/20	5.1	51.69	6.1	51.78	51.90	-1	10,171	-0.01%
2023/07/19	9	50.72	6	51.35	50.90	3	10,214	0.03%
2023/07/18	10.1	51.06	10	51.45	50.40	0.1	10,362	0.00%
2023/07/17	14.1	50.94	9	51.12	51.00	5.1	10,322	0.05%
2023/07/14	4.1	50.52	5	50.80	50.40	-0.9	10,323	-0.01%
2023/07/13	14.7	49.95	16.7	50.30	49.30	-2	10,335	-0.02%
2023/07/12	11.8	51.68	32.3	51.97	51.60	-20.5	10,261	-0.20%
2023/07/11	5.1	53.72	3.2	53.70	53.60	1.9	10,245	0.02%
2023/07/10	49.7	54.19	34.2	54.41	53.60	15.4	10,259	0.15%
2023/07/07	7.1	56.60	3.2	56.77	56.70	3.9	10,090	0.04%
2023/07/06	5	57.42	12	57.68	57.60	-7	9,972	-0.07%
2023/07/05	16.2	57.51	48.3	57.44	57.70	-32.2	9,939	-0.32%
2023/07/04	116.5	60.02	96.7	60.96	57.30	19.7	9,675	0.20%	大買/
2023/07/03	43	58.05	26	58.20	58.90	17	8,716	0.19%
2023/06/30	40.1	58.94	41.8	58.98	59.00	-1.7	8,216	-0.02%
2023/06/29	10.8	57.56	40	57.72	57.30	-29.2	7,941	-0.37%
2023/06/28	6.6	58.51	8	58.20	58.40	-1.4	7,880	-0.02%
2023/06/27	4.1	58.76	4	59.30	58.80	0.1	7,873	0.00%
2023/06/26	13.1	59.42	0	0.00	58.80	13.1	7,871	0.17%
2023/06/21	15.9	59.88	5.7	59.94	60.20	10.2	7,865	0.13%
2023/06/20	2.3	61.12	1	60.90	61.00	1.3	7,836	0.02%
2023/06/19	6.6	61.48	3	61.53	61.10	3.6	7,892	0.05%
2023/06/16	2	62.60	4	62.40	62.60	-2	7,918	-0.02%
2023/06/15	3.3	61.80	2	62.10	61.70	1.3	7,940	0.02%
2023/06/14	2.4	62.30	1	63.20	62.20	1.4	8,067	0.02%
2023/06/13	4	61.90	1.1	62.45	61.80	2.9	8,375	0.03%
2023/06/12	1	61.20	7	61.59	62.10	-6	8,862	-0.07%
2023/06/09	2.2	61.38	3.2	61.29	61.80	-1	9,553	-0.01%
2023/06/08	97.1	60.87	92.4	61.62	61.50	4.8	9,687	0.05%
2023/06/07	8.1	59.76	3	59.87	59.80	5.1	9,917	0.05%
2023/06/06	3	58.80	16.1	59.21	59.50	-13	9,925	-0.13%
2023/06/05	2.1	58.01	0	0.00	58.00	2.1	9,958	0.02%
2023/06/02	0	0.00	4	58.02	58.10	-4	10,005	-0.04%
2023/06/01	4.2	57.27	1.1	57.41	57.10	3.1	10,059	0.03%
2023/05/31	18.3	58.13	1.1	58.43	58.00	17.2	10,104	0.17%
2023/05/30	13.1	59.19	4	59.00	58.70	9.1	10,281	0.09%
2023/05/29	1	60.00	41	60.35	60.00	-40	10,361	-0.39%
2023/05/26	0	59.00	0.2	59.20	58.90	-0.2	10,595	0.00%
2023/05/25	41.4	59.62	1.4	59.65	58.70	40.1	10,907	0.37%
2023/05/24	1.1	60.10	0	0.00	60.10	1.1	11,227	0.01%
2023/05/23	0.2	60.36	1.1	60.41	60.10	-0.9	11,458	-0.01%
2023/05/22	1.1	59.67	1	60.80	60.20	0.1	11,482	0.00%
2023/05/19	0.2	60.34	1	60.50	60.30	-0.8	11,432	-0.01%
2023/05/18	0.1	59.98	1	60.10	59.60	-0.9	11,369	-0.01%
2023/05/17	1	59.61	25.2	60.23	60.20	-24.2	11,390	-0.21%
2023/05/16	4	59.53	1	59.80	59.60	3	11,367	0.03%
2023/05/15	0.1	59.98	19	59.43	60.20	-18.9	11,413	-0.17%
2023/05/12	0	59.20	2	59.20	59.20	-2	11,434	-0.02%
2023/05/11	15.1	59.85	7.3	60.35	59.10	7.8	11,447	0.07%
2023/05/10	2.3	61.23	7	61.33	61.60	-4.8	11,368	-0.04%
2023/05/09	4	60.35	15	60.20	60.20	-11	11,394	-0.10%
2023/05/08	4.6	59.30	28.2	59.47	59.40	-23.6	11,536	-0.20%
2023/05/05	12.1	59.81	4	59.83	59.50	8.1	11,898	0.07%
2023/05/04	15.1	60.75	11	60.75	60.10	4.1	11,984	0.03%
2023/05/03	25.5	61.57	1	61.70	60.50	24.4	12,004	0.20%
2023/05/02	6.1	63.32	3.2	63.35	63.20	3	11,970	0.02%
2023/04/28	1.1	65.30	7	65.14	65.00	-5.9	12,084	-0.05%
2023/04/27	2.1	63.01	35	62.89	63.70	-33	12,176	-0.27%
2023/04/26	8.1	63.38	8	63.26	63.70	0.1	12,253	0.00%
2023/04/25	1	64.40	0.1	64.30	64.20	0.9	12,258	0.01%
2023/04/24	5	64.70	1.3	65.30	65.50	3.7	12,374	0.03%
2023/04/21	27.8	65.89	7	66.61	65.00	20.8	12,497	0.17%
2023/04/20	7	67.89	1.1	67.94	67.70	5.9	12,473	0.05%
2023/04/19	18	68.46	13	68.62	68.00	5	12,630	0.04%
2023/04/18	6	69.55	33	69.91	69.00	-27	12,772	-0.21%
2023/04/17	42.1	71.08	8.2	70.54	70.50	33.9	12,889	0.26%
2023/04/14	10	69.50	2.4	69.75	69.90	7.6	13,041	0.06%
2023/04/13	7.4	68.51	4	68.95	68.50	3.4	13,235	0.03%
2023/04/12	1	69.00	0.2	69.29	68.80	0.8	13,442	0.01%
2023/04/10	2	69.80	0	0.00	68.80	2	14,135	0.01%
2023/04/07	3.3	69.40	36.3	69.29	69.40	-33	14,505	-0.23%
2023/04/06	10.2	68.17	8	68.16	67.80	2.2	14,953	0.01%
2023/03/31	0.1	68.96	20.1	69.10	68.50	-20	15,727	-0.13%
2023/03/30	3	68.60	3	68.50	68.50	0	17,126	0.00%
2023/03/29	15	69.02	3	68.80	68.80	12	17,649	0.07%
2023/03/28	12	69.78	1	69.31	69.30	11	18,203	0.06%
2023/03/27	15	70.35	0	70.00	69.70	15	18,992	0.08%
2023/03/24	10	69.75	8	69.91	70.50	2	19,983	0.01%
2023/03/23	21.2	69.70	3	70.00	69.90	18.2	20,125	0.09%
2023/03/22	0	0.00	2.2	69.92	70.40	-2.2	20,171	-0.01%
2023/03/21	5	69.28	0	0.00	69.00	5	20,226	0.02%
2023/03/20	1	70.40	4	70.03	69.60	-3	20,233	-0.01%
2023/03/17	10.2	68.81	11	69.11	69.00	-0.8	20,203	0.00%
2023/03/16	35.9	69.55	4	68.48	68.20	31.9	20,128	0.16%
2023/03/15	38.6	71.84	31	71.10	71.00	7.6	19,886	0.04%
2023/03/14	55	73.17	9.2	73.14	72.50	45.9	19,571	0.23%
2023/03/13	10	80.43	11.1	80.26	80.50	-1.1	18,898	-0.01%
2023/03/10	43	81.36	83	80.44	79.10	-40	18,755	-0.21%
2023/03/09	6	80.08	7	80.04	80.10	-1	18,527	-0.01%
2023/03/08	4.3	78.88	4.3	79.86	79.00	0	18,647	0.00%
2023/03/07	0	0.00	1	81.28	80.70	-1	18,699	-0.01%
2023/03/06	23.5	81.14	4	81.05	80.60	19.5	18,803	0.10%
2023/03/03	7.1	81.05	3	80.76	81.10	4	19,016	0.02%
2023/03/02	19	80.33	12.5	80.54	80.70	6.5	19,149	0.03%
2023/03/01	5.2	78.27	3.1	78.07	78.60	2.1	18,998	0.01%
2023/02/24	11	79.42	40.3	79.53	79.60	-29.2	18,961	-0.15%
2023/02/23	14.1	78.56	23.5	79.43	79.20	-9.4	18,829	-0.05%
2023/02/22	36.6	77.76	27.5	77.34	76.70	9.1	18,592	0.05%
2023/02/21	15.2	75.92	22.4	76.96	77.50	-7.3	18,344	-0.04%
2023/02/20	4	74.03	4	74.00	74.00	0	18,296	0.00%
2023/02/17	2	72.70	8	72.96	73.30	-6	18,522	-0.03%
2023/02/16	2	73.80	3	73.77	73.70	-1	18,664	-0.01%
2023/02/15	2.5	73.94	7	73.77	73.70	-4.5	19,073	-0.02%
2023/02/14	6	74.77	10	74.73	74.80	-4	19,329	-0.02%
2023/02/13	7.2	73.80	4	73.53	73.80	3.2	19,474	0.02%
2023/02/10	8.1	75.63	0	75.90	75.50	8	19,706	0.04%
2023/02/09	1.3	77.59	0	77.30	76.90	1.3	20,025	0.01%
2023/02/08	3.1	77.84	1	77.70	77.90	2.1	20,279	0.01%
2023/02/07	3	77.60	14	77.21	77.60	-11	20,350	-0.05%
2023/02/06	30.1	76.32	0	0.00	76.10	30.1	20,482	0.15%
2023/02/03	57.2	80.13	49.1	80.41	79.50	8.1	20,459	0.04%
2023/02/02	3.1	78.60	10.4	78.31	78.60	-7.4	20,220	-0.04%
2023/02/01	10.4	76.68	1	76.80	76.70	9.4	20,217	0.05%
2023/01/31	7	75.59	16	76.06	75.90	-9	20,313	-0.04%
2023/01/30	11	74.61	2	74.65	75.60	9	20,414	0.04%
2023/01/17	53.2	74.01	209	73.95	73.60	-155.8	20,433	-0.76%	大賣/鉅額交易
2023/01/16	10	73.31	2.8	73.45	73.70	7.3	20,475	0.04%
2023/01/13	1	74.50	0	0.00	74.50	1	20,424	0.00%
2023/01/12	161.3	74.87	10	74.24	74.10	151.3	20,536	0.74%	大買/鉅額交易
2023/01/11	5	77.04	6	76.33	76.10	-1	20,473	0.00%
2023/01/10	6	77.27	25	76.98	76.50	-19	20,444	-0.09%
2023/01/09	2.1	77.59	4	77.70	77.50	-1.9	20,639	-0.01%
2023/01/06	20	76.49	120	77.21	77.80	-100	20,709	-0.48%	大賣/
2023/01/05	9	77.78	21.3	77.95	77.10	-12.3	20,762	-0.06%
2023/01/04	18	78.03	12.1	77.38	77.10	5.9	20,903	0.03%
2023/01/03	117	79.79	116.8	81.02	79.20	0.2	20,825	0.00%	大買/大賣/
2022/12/30	155	80.36	64	80.79	80.10	91	20,753	0.44%	大買/
2022/12/29	38	79.53	19	78.88	79.20	19	20,637	0.09%
2022/12/28	62.1	79.43	44	79.28	79.00	18.1	20,583	0.09%
2022/12/27	33	82.84	11.1	83.43	82.10	22	20,463	0.11%
2022/12/26	39.1	84.43	7.2	82.61	82.40	31.8	20,553	0.15%
2022/12/23	55.3	85.36	43	85.89	86.20	12.3	20,344	0.06%
2022/12/22	46.1	84.12	150.3	85.07	87.20	-104.2	19,732	-0.53%	大賣/鉅額交易
2022/12/21	162	78.69	16.2	79.07	79.80	145.9	18,579	0.79%	大買/鉅額交易
2022/12/20	15.1	77.01	87	77.49	76.70	-72	18,285	-0.39%
2022/12/19	67	78.59	52	76.93	76.20	15	18,086	0.08%
2022/12/16	20.1	75.16	69.1	75.49	78.80	-49.1	17,509	-0.28%
2022/12/15	12	71.80	51	71.47	72.50	-39	16,827	-0.23%
2022/12/14	42	69.97	1	70.10	70.70	41	17,223	0.24%
2022/12/13	0	0.00	2	70.35	70.30	-2	17,331	-0.01%
2022/12/12	9.5	69.83	6	69.55	69.30	3.5	17,584	0.02%
2022/12/09	1.3	69.47	4	69.88	70.10	-2.7	17,814	-0.02%
2022/12/08	4.3	68.62	0	0.00	68.60	4.3	18,088	0.02%
2022/12/07	7.1	69.68	2	69.10	69.10	5.1	18,250	0.03%
2022/12/06	21.1	71.40	0	0.00	70.60	21.1	18,254	0.12%
2022/12/05	24	74.83	3	74.53	74.30	21	18,390	0.11%
2022/12/02	1	74.60	40	74.88	74.50	-39	18,584	-0.21%
2022/12/01	20	76.19	2	76.95	75.30	18	18,774	0.10%
2022/11/30	4	75.37	4	76.13	76.10	0	18,698	0.00%
2022/11/29	0	0.00	2.3	74.16	74.70	-2.3	18,769	-0.01%
2022/11/28	2	73.05	0	0.00	72.90	2	18,998	0.01%
2022/11/25	35.3	75.69	8.3	76.01	74.90	27	18,973	0.14%
2022/11/24	1.1	72.44	12.6	73.51	75.40	-11.5	19,000	-0.06%
2022/11/23	4.3	69.96	56.2	71.21	71.10	-51.9	18,785	-0.28%
2022/11/22	11.1	69.86	6	69.40	69.10	5.1	18,934	0.03%
2022/11/21	56.8	70.95	1.2	70.04	69.50	55.7	18,878	0.29%
2022/11/18	11	72.45	50	72.10	71.80	-39	18,843	-0.21%
2022/11/17	3	74.30	3	75.23	74.20	0	18,944	0.00%
2022/11/16	48	74.32	5	74.88	75.30	43	18,910	0.23%
2022/11/15	12	73.13	13.7	74.11	74.60	-1.6	18,998	-0.01%
2022/11/14	5	74.72	3.3	74.37	74.10	1.7	18,805	0.01%
2022/11/11	21	74.42	19.9	75.18	73.50	1.1	18,698	0.01%
2022/11/10	14	73.61	24.3	73.42	74.40	-10.2	18,395	-0.06%
2022/11/09	17	72.29	9	72.07	72.00	8	18,244	0.04%
2022/11/08	17.2	71.27	20.1	71.46	70.40	-2.9	18,282	-0.02%
2022/11/07	4	69.18	38.6	69.26	70.00	-34.6	18,009	-0.19%
2022/11/04	7	66.63	8	67.01	66.60	-1	17,759	-0.01%
2022/11/03	2.2	64.46	1	65.80	65.80	1.2	17,605	0.01%
2022/11/02	23	66.64	10.2	67.72	66.50	12.8	17,748	0.07%
2022/11/01	21	66.25	1.4	67.86	66.00	19.7	17,590	0.11%
2022/10/31	4	67.55	7	67.87	67.70	-3	17,596	-0.02%
2022/10/28	5	68.72	0	69.80	68.50	5	17,585	0.03%
2022/10/27	1	70.00	7	70.19	70.50	-6	17,529	-0.03%
2022/10/26	3	67.53	7	68.36	69.20	-4	17,483	-0.02%
2022/10/25	5	68.20	33.5	68.53	67.70	-28.5	17,395	-0.16%
2022/10/24	38	68.97	40.1	69.40	68.50	-2.1	17,586	-0.01%
2022/10/21	12	66.83	11	66.89	66.50	1	17,570	0.01%
2022/10/20	39.5	64.86	38	64.86	66.90	1.5	17,578	0.01%
2022/10/19	35.2	67.93	7.6	68.09	67.90	27.6	17,706	0.16%
2022/10/18	5	66.72	59.2	66.16	67.00	-54.2	17,674	-0.31%
2022/10/17	119.2	63.15	114	64.02	64.90	5.2	17,705	0.03%	大買/大賣/
2022/10/14	8	69.28	19.6	68.56	68.80	-11.6	17,512	-0.07%
2022/10/13	56	67.35	157.8	67.25	65.40	-101.7	17,873	-0.57%	大賣/鉅額交易
2022/10/12	116.2	68.84	112	69.44	68.30	4.2	18,252	0.02%	大買/大賣/
2022/10/11	7	72.20	6	72.47	72.20	1	18,103	0.01%
2022/10/07	10	73.92	10.1	73.33	73.20	-0.1	17,998	0.00%
2022/10/06	2	71.30	4.1	73.16	73.60	-2.1	18,048	-0.01%
2022/10/05	7	73.59	21.3	73.75	72.90	-14.3	18,103	-0.08%
2022/10/04	51	71.29	6	71.80	71.60	45	18,225	0.25%
2022/10/03	6	69.58	10.6	69.80	70.30	-4.6	18,110	-0.03%
2022/09/30	106.1	64.49	10.6	65.40	66.80	95.5	17,994	0.53%	大買/
2022/09/29	7	66.51	7	66.96	66.50	0	17,966	0.00%
2022/09/28	8	67.28	15.3	66.72	65.70	-7.3	17,990	-0.04%
2022/09/27	10.8	70.51	16.5	70.91	71.00	-5.8	18,355	-0.03%
2022/09/26	30.1	70.33	22.3	71.00	69.40	7.8	18,480	0.04%
2022/09/23	10	75.48	11.2	76.26	74.90	-1.2	18,620	-0.01%
2022/09/22	13.4	75.58	5	75.22	74.70	8.4	18,861	0.04%
2022/09/21	26	77.98	51	77.41	78.30	-25	19,104	-0.13%
2022/09/20	13	75.53	7	75.73	75.10	6	19,163	0.03%
2022/09/19	22	77.00	14.5	75.94	74.10	7.5	19,630	0.04%
2022/09/16	20	79.20	46.3	79.30	80.70	-26.3	19,925	-0.13%
2022/09/15	17	80.92	13.4	81.33	80.70	3.6	20,286	0.02%
2022/09/14	46.4	77.95	20	77.28	79.10	26.4	20,546	0.13%
2022/09/13	16	78.11	13	77.82	77.70	3	20,614	0.01%
2022/09/12	15.5	76.81	17.2	77.50	76.90	-1.8	20,925	-0.01%
2022/09/08	4	73.32	5.1	73.50	74.10	-1.1	20,836	-0.01%
2022/09/07	29	74.73	15	74.48	74.50	14	20,908	0.07%
2022/09/06	20	77.31	21.1	77.88	76.80	-1.1	20,750	-0.01%
2022/09/05	14.1	77.85	4.5	77.22	76.20	9.6	20,692	0.05%
2022/09/02	8.3	79.89	10.1	79.81	78.00	-1.8	20,581	-0.01%
2022/09/01	6.3	84.44	1.4	84.50	83.70	4.9	20,346	0.02%
2022/08/31	3.1	86.31	1.1	86.72	86.80	2	20,415	0.01%
2022/08/30	2.2	86.40	10	86.90	86.10	-7.8	20,129	-0.04%
2022/08/29	5.1	86.33	3	86.37	86.30	2.1	20,111	0.01%
2022/08/26	1	93.80	1	93.20	93.10	0	20,046	0.00%
2022/08/25	3.8	92.16	4	93.00	92.80	-0.2	20,010	0.00%
2022/08/24	13.5	93.15	5.1	91.76	91.30	8.4	20,068	0.04%
2022/08/23	2	95.01	12	95.03	94.60	-10	20,090	-0.05%
2022/08/22	9.1	95.99	5	95.74	95.10	4.1	20,154	0.02%
2022/08/19	16	100.50	1	101.00	100.50	15	20,021	0.07%
2022/08/18	4	100.88	3	101.00	101.00	1	20,220	0.00%
2022/08/17	0	0.00	9	101.33	101.50	-9	20,697	-0.04%
2022/08/16	2	101.25	3	100.13	99.90	-1	21,251	0.00%
2022/08/15	9	101.22	3.7	101.29	101.50	5.3	21,871	0.02%
2022/08/12	0	0.00	2	103.50	104.50	-2	21,770	-0.01%
2022/08/11	6	103.59	7	103.79	103.00	-1	21,901	0.00%
2022/08/10	7	104.57	2	104.50	103.00	5	21,885	0.02%
2022/08/09	8.2	105.39	2.2	104.85	105.00	6	21,937	0.03%
2022/08/08	0.1	107.00	0	0.00	107.50	0.1	21,826	0.00%
2022/08/05	4.3	107.21	6.6	106.92	107.50	-2.3	21,846	-0.01%
2022/08/04	3	103.33	2.1	103.76	104.00	0.9	21,921	0.00%
2022/08/03	4	106.38	3	105.00	104.50	1	21,955	0.00%
2022/08/02	13	104.50	8	104.75	105.00	5	22,088	0.02%
2022/08/01	5	106.00	8	107.25	107.50	-3	22,109	-0.01%
2022/07/29	17	107.06	21.2	107.02	107.00	-4.2	22,202	-0.02%
2022/07/28	0.1	102.32	2	103.75	102.00	-1.9	22,118	-0.01%
2022/07/27	2	102.51	1	104.00	104.50	1	22,091	0.00%
2022/07/26	13	102.08	16	101.16	100.50	-3	22,099	-0.01%
2022/07/25	6	104.33	3.1	104.03	104.00	2.9	21,952	0.01%
2022/07/22	6.1	105.51	9	106.44	106.50	-2.9	21,993	-0.01%
2022/07/21	20.2	106.32	18	105.75	105.50	2.2	22,013	0.01%
2022/07/20	12.5	105.75	2.4	106.38	103.50	10	21,989	0.05%
2022/07/19	27.5	127.21	39.2	129.00	131.00	-11.6	21,598	-0.05%
2022/07/18	3	120.66	2.1	120.99	121.00	1	21,147	0.00%
2022/07/15	5	118.60	1	118.00	117.00	4	21,144	0.02%
2022/07/14	23	117.48	36.1	116.21	118.50	-13.1	21,219	-0.06%
2022/07/13	6	116.25	4	114.38	113.50	2	21,063	0.01%
2022/07/12	46.1	113.43	34	111.51	112.00	12.1	20,966	0.06%
2022/07/11	2	120.25	1.1	120.95	120.50	0.9	20,719	0.00%
2022/07/08	17	120.29	22.2	120.79	120.50	-5.2	20,675	-0.02%
2022/07/07	16	114.88	21.1	116.37	116.50	-5.1	20,505	-0.02%
2022/07/06	9	114.72	12	114.17	113.50	-3	20,500	-0.01%
2022/07/05	38	115.83	33	116.09	116.00	5	20,405	0.02%
2022/07/04	7	113.43	17	113.47	115.50	-10	19,948	-0.05%
2022/07/01	37.1	115.04	17	113.62	111.00	20.1	19,836	0.10%
2022/06/30	32.1	118.89	36	118.81	119.00	-4	19,480	-0.02%
2022/06/29	68.1	122.82	57	120.85	120.00	11.1	19,155	0.06%
2022/06/28	47.1	125.41	42	127.45	128.00	5.1	18,787	0.03%
2022/06/27	38.1	125.78	76	125.31	128.00	-37.9	18,412	-0.21%
2022/06/24	18	115.17	29.1	115.76	116.50	-11.1	17,937	-0.06%
2022/06/23	49.2	113.57	29	112.35	110.50	20.2	17,617	0.11%
2022/06/22	18.5	118.64	15	119.70	120.00	3.5	17,276	0.02%
2022/06/21	1.1	122.14	4	124.00	123.50	-2.9	16,758	-0.02%
2022/06/20	31	123.50	18.1	122.82	119.50	12.9	16,534	0.08%
2022/06/17	3.2	130.62	3	132.83	131.00	0.2	16,156	0.00%
2022/06/16	27.5	133.83	20	135.93	131.00	7.5	15,984	0.05%
2022/06/15	15	141.03	3	141.67	140.50	12	16,030	0.07%
2022/06/14	8.1	142.63	7	143.07	143.00	1.1	16,380	0.01%
2022/06/13	38.7	143.84	3.1	142.85	143.00	35.6	17,312	0.21%
2022/06/10	21.4	150.93	6	151.00	150.00	15.4	17,735	0.09%
2022/06/09	31.5	156.34	6	155.92	155.00	25.5	17,977	0.14%
2022/06/08	2	160.50	6	161.17	161.50	-4	18,124	-0.02%
2022/06/07	1.3	159.62	2	159.75	159.00	-0.7	18,565	0.00%
2022/06/06	10.6	160.35	7.9	162.62	158.50	2.8	19,086	0.01%
2022/06/02	1.6	158.44	1	159.00	158.50	0.6	19,672	0.00%
2022/06/01	14	160.96	48	159.97	159.50	-34	20,734	-0.16%
2022/05/31	14.2	158.03	11	157.73	157.00	3.2	22,047	0.01%
2022/05/30	18.1	160.77	18.2	159.54	158.50	-0.1	22,405	0.00%
2022/05/27	2	158.27	15	160.13	160.50	-13	22,706	-0.06%
2022/05/26	22.1	157.98	11.1	159.83	156.50	11	23,032	0.05%
2022/05/25	24	161.13	21	160.86	160.50	3	23,196	0.01%
2022/05/24	34	165.24	28.1	163.05	161.50	5.9	23,415	0.03%
2022/05/23	4.1	157.43	69	157.55	163.50	-64.9	23,452	-0.28%
2022/05/20	0	0.00	12	148.00	149.00	-12	23,616	-0.05%
2022/05/19	20.1	141.36	19	143.76	146.00	1.1	24,528	0.00%
2022/05/18	9	145.11	19	146.45	147.50	-10	25,491	-0.04%
2022/05/17	22.2	145.21	4	145.00	143.00	18.2	26,034	0.07%
2022/05/16	21.1	149.55	2	151.00	148.00	19.1	26,380	0.07%
2022/05/13	5	152.69	13.3	152.30	153.50	-8.3	26,755	-0.03%
2022/05/12	31	152.77	38	149.13	148.50	-7	27,852	-0.03%
2022/05/11	10	151.75	14	152.07	151.50	-4	28,048	-0.01%
2022/05/10	7	150.29	18	151.67	151.50	-11	28,426	-0.04%
2022/05/09	21	149.05	10	151.75	148.00	11	28,842	0.04%
2022/05/06	24.5	147.65	25	148.52	151.50	-0.5	29,843	0.00%
2022/05/05	12	150.71	41.1	152.62	153.00	-29.1	29,960	-0.10%
2022/05/04	12	149.50	11.1	149.46	148.50	0.9	29,923	0.00%
2022/05/03	6	143.75	11	145.27	146.00	-5	30,123	-0.02%
2022/04/29	5	145.90	33.1	146.36	146.00	-28.1	30,426	-0.09%
2022/04/28	5.4	144.19	2	144.25	142.00	3.4	30,615	0.01%
2022/04/27	10.1	142.00	14	141.86	144.00	-3.9	30,648	-0.01%
2022/04/26	30	147.37	107	148.05	145.00	-77	30,761	-0.25%	大賣/
2022/04/25	54.7	149.62	17.1	149.47	148.00	37.6	30,860	0.12%
2022/04/22	49.2	156.39	7	156.57	156.00	42.2	30,890	0.14%
2022/04/21	8	157.75	14.2	158.22	157.50	-6.2	31,098	-0.02%
2022/04/20	6	156.25	21	156.24	155.50	-15	31,348	-0.05%
2022/04/19	0	0.00	29	155.98	156.00	-29	31,482	-0.09%
2022/04/18	13	151.65	5	151.60	151.00	8	31,728	0.03%
2022/04/15	2	155.75	5	155.30	155.00	-3	32,036	-0.01%
2022/04/14	8.2	156.92	4	157.25	154.50	4.2	32,163	0.01%
2022/04/13	30	156.18	46	156.58	158.00	-16	32,253	-0.05%
2022/04/12	18.4	149.06	9	151.34	153.00	9.4	32,311	0.03%
2022/04/11	13.1	154.20	13	153.42	151.50	0.1	32,351	0.00%
2022/04/08	9	154.00	17.1	154.15	154.00	-8.1	32,947	-0.02%
2022/04/07	53.4	151.29	10	150.50	149.50	43.4	33,063	0.13%
2022/04/06	21	154.74	13	155.42	156.00	8	33,093	0.02%
2022/04/01	24	157.75	28	159.75	160.00	-4	33,478	-0.01%
2022/03/31	10	157.85	10	158.60	158.50	0	33,528	0.00%
2022/03/30	8	156.88	34	158.41	160.00	-26	33,688	-0.08%
2022/03/29	24	156.79	12	155.25	154.50	12	33,769	0.04%
2022/03/28	14.1	155.22	16	155.88	156.00	-1.9	34,092	-0.01%
2022/03/25	51.8	154.95	12	154.83	153.50	39.8	34,467	0.12%
2022/03/24	20	160.90	0	0.00	160.00	20	34,857	0.06%
2022/03/23	4	164.25	5	164.70	163.00	-1	35,566	0.00%
2022/03/22	16	165.97	20	164.38	162.50	-4	36,222	-0.01%
2022/03/21	6	164.33	15	163.97	163.00	-9	37,126	-0.02%
2022/03/18	57.2	162.38	45	162.38	163.00	12.2	38,261	0.03%
2022/03/17	41	164.94	42	165.92	168.00	-1	38,841	0.00%
2022/03/16	102.3	167.19	57.3	162.98	161.50	45.1	39,919	0.11%	大買/
2022/03/15	66.1	178.39	43	178.52	172.50	23.1	39,944	0.06%
2022/03/14	12.3	178.40	18	179.61	182.00	-5.7	41,030	-0.01%
2022/03/11	12	175.00	8	176.00	175.00	4	42,473	0.01%
2022/03/10	51	177.88	35	179.54	176.50	16	43,249	0.04%
2022/03/09	40	174.60	11	175.00	174.00	29	43,857	0.07%
2022/03/08	76.1	173.63	46	174.45	170.50	30.1	44,460	0.07%
2022/03/07	91	190.74	15.1	186.47	180.00	75.9	43,865	0.17%
2022/03/04	97	198.45	188	194.86	192.00	-91	43,042	-0.21%	大賣/
2022/03/03	15.3	194.36	19.1	194.31	192.00	-3.8	41,921	-0.01%
2022/03/02	26.1	192.54	32.1	192.73	190.50	-6	41,774	-0.01%
2022/03/01	8	192.88	36	193.60	193.00	-28	41,636	-0.07%
2022/02/25	19	186.87	29.1	186.88	187.00	-10.1	41,391	-0.02%
2022/02/24	43.1	187.20	25.3	187.52	182.00	17.8	41,218	0.04%
2022/02/23	36	188.15	49	188.91	190.00	-13	40,843	-0.03%
2022/02/22	155.1	184.72	77.2	186.74	181.50	77.9	40,488	0.19%	大買/
2022/02/21	69.3	198.21	18.3	196.78	195.00	50.9	39,762	0.13%
2022/02/18	46.3	186.67	59.2	190.92	194.50	-13	39,031	-0.03%
2022/02/17	26.1	186.48	85	184.31	183.00	-58.9	38,225	-0.15%
2022/02/16	9.1	184.04	63.1	183.08	183.50	-54	37,912	-0.14%
2022/02/15	21	180.57	21	180.62	178.50	0	38,206	0.00%
2022/02/14	39	179.71	89.1	178.63	180.00	-50	38,783	-0.13%
2022/02/11	31.1	173.23	17	175.03	172.00	14.1	38,390	0.04%
2022/02/10	10.3	173.77	18	175.61	175.50	-7.7	39,037	-0.02%
2022/02/09	53.2	173.79	55	174.65	173.50	-1.9	39,741	0.00%
2022/02/08	33.2	169.10	67	171.39	172.00	-33.8	39,830	-0.08%
2022/02/07	13	155.46	57	156.87	162.00	-44	39,996	-0.11%
2022/01/26	7	148.43	7.2	148.56	147.50	-0.2	41,239	0.00%
2022/01/25	35.4	147.43	12	147.34	145.50	23.3	41,581	0.06%
2022/01/24	13	151.46	24	151.58	153.00	-11	41,813	-0.03%
2022/01/21	66.3	154.25	9	152.78	151.50	57.3	42,137	0.14%
2022/01/20	11	161.64	11	162.23	161.00	0	42,290	0.00%
2022/01/19	45	162.56	24	162.35	161.50	21	42,524	0.05%
2022/01/18	16.5	166.17	12	166.46	166.00	4.5	42,715	0.01%
2022/01/17	46	167.63	10	168.55	166.00	36	43,550	0.08%
2022/01/14	14	169.93	29.1	169.93	173.50	-15.1	44,029	-0.03%
2022/01/13	45.1	171.17	16.5	172.38	168.50	28.6	44,460	0.06%
2022/01/12	72.6	178.61	18	178.75	176.00	54.6	44,725	0.12%
2022/01/11	25	181.14	26	181.29	181.50	-1	45,521	0.00%
2022/01/10	34	181.56	11.1	180.84	179.50	22.9	46,605	0.05%
2022/01/07	24	187.56	14	188.50	187.50	10	47,315	0.02%
2022/01/06	8.1	191.69	9	192.06	191.00	-0.9	48,866	0.00%
2022/01/05	21.2	191.69	19	191.08	191.00	2.2	49,726	0.00%
2022/01/04	9	187.22	13.3	189.35	191.50	-4.3	50,499	-0.01%
2022/01/03	77	191.53	65	188.25	187.50	12	51,296	0.02%
2021/12/30	5	198.90	31	199.10	198.50	-26	51,827	-0.05%
2021/12/29	4	201.00	2.1	202.43	201.00	1.9	52,778	0.00%
2021/12/28	20	203.68	19.2	203.23	200.50	0.8	54,654	0.00%
2021/12/27	5	199.40	5	199.90	199.00	0	55,451	0.00%
2021/12/24	11.5	200.39	4	201.13	199.00	7.5	56,326	0.01%
2021/12/23	42	203.48	27	203.70	200.00	15	56,322	0.03%
2021/12/22	27.1	204.05	19.8	203.54	204.00	7.4	56,540	0.01%
2021/12/21	26	200.77	47.5	201.42	207.00	-21.5	56,543	-0.04%
2021/12/20	26	198.88	19.1	198.32	199.00	6.9	56,620	0.01%
2021/12/17	15	202.03	28	202.05	200.00	-13	56,644	-0.02%
2021/12/16	46	201.01	48.1	198.13	196.50	-2.1	56,315	0.00%
2021/12/15	112.1	195.89	107.3	196.83	199.00	4.8	56,196	0.01%	大買/大賣/
2021/12/14	51.2	195.35	50.5	195.63	189.50	0.7	56,156	0.00%
2021/12/13	73.2	208.12	58.1	206.59	201.50	15.1	55,319	0.03%
2021/12/10	83.5	207.21	90.4	206.73	210.50	-6.9	55,553	-0.01%
2021/12/09	69.1	201.08	63.7	201.18	208.00	5.3	54,894	0.01%
2021/12/08	87.6	198.51	116.3	196.69	197.00	-28.7	54,715	-0.05%	大賣/
2021/12/07	71.1	182.65	96.4	186.82	191.00	-25.3	54,241	-0.05%
2021/12/06	37	173.43	83.4	173.72	176.50	-46.4	53,587	-0.09%
2021/12/03	61	169.26	43.1	167.81	164.50	17.9	53,625	0.03%
2021/12/02	10	163.21	87.2	163.85	169.50	-77.2	53,692	-0.14%
2021/12/01	21.2	155.27	13	155.27	154.50	8.2	53,099	0.02%
2021/11/30	2	156.75	11	156.36	156.50	-9	53,553	-0.02%
2021/11/29	14.7	152.66	10	153.35	153.00	4.7	54,150	0.01%
2021/11/26	43.5	154.28	13	155.35	152.00	30.5	55,260	0.06%
2021/11/25	9.2	155.75	14.2	157.43	157.50	-5	55,943	-0.01%
2021/11/24	6.1	154.34	5.3	155.61	154.00	0.8	56,530	0.00%
2021/11/23	28.2	155.95	5	156.10	154.00	23.1	58,328	0.04%
2021/11/22	22.1	156.54	16	157.38	154.50	6	60,206	0.01%
2021/11/19	28.7	157.32	6	158.17	156.00	22.7	61,871	0.04%
2021/11/18	5	159.80	22.2	160.72	160.50	-17.2	64,140	-0.03%
2021/11/17	17.1	158.09	11.6	158.15	158.50	5.6	66,010	0.01%
2021/11/16	7	158.86	14	160.00	161.00	-7	67,378	-0.01%
2021/11/15	19.3	159.12	13	160.08	157.00	6.3	69,856	0.01%
2021/11/12	29.6	159.55	13	160.77	159.00	16.6	71,211	0.02%
2021/11/11	88.3	167.89	75	169.37	159.50	13.3	71,484	0.02%
2021/11/10	18.4	183.41	18.5	179.73	177.00	-0.1	72,107	0.00%
2021/11/09	63	186.73	32.1	186.40	183.50	30.9	73,224	0.04%
2021/11/08	36	182.85	53.1	185.34	190.00	-17.1	73,787	-0.02%
2021/11/05	46	174.95	24.2	174.66	178.00	21.8	74,735	0.03%
2021/11/04	86	177.74	66.7	176.73	174.50	19.3	76,083	0.03%
2021/11/03	71.1	169.67	74.4	173.16	171.50	-3.3	76,323	0.00%
2021/11/02	44.1	162.38	46.2	161.66	161.00	-2.1	76,868	0.00%
2021/11/01	21	161.86	47	162.83	158.50	-26	77,612	-0.03%
2021/10/29	21.1	158.86	35.6	158.58	160.00	-14.5	78,267	-0.02%
2021/10/28	29	155.66	30	156.87	153.50	-1	79,584	0.00%
2021/10/27	22.9	153.41	34	154.69	153.00	-11.1	82,036	-0.01%
2021/10/26	24	158.83	28.2	156.93	157.00	-4.1	84,992	0.00%
2021/10/25	57.4	154.68	74.9	157.37	157.50	-17.5	87,571	-0.02%
2021/10/22	89.1	156.00	28	154.88	152.50	61.1	90,066	0.07%
2021/10/21	37	161.86	47.1	163.01	159.00	-10.1	91,770	-0.01%
2021/10/20	73	161.36	50	162.71	159.50	23	92,550	0.02%
2021/10/19	33	160.52	43.1	161.16	158.00	-10.1	94,278	-0.01%
2021/10/18	46	154.75	121	151.66	160.00	-75	96,471	-0.08%	大賣/
2021/10/15	41	162.41	31	161.60	161.00	10	97,931	0.01%
2021/10/14	58	159.59	79	161.27	164.50	-21	98,982	-0.02%
2021/10/13	68.2	158.01	89	157.41	155.00	-20.8	99,248	-0.02%
2021/10/12	65.3	157.25	31.3	157.92	153.50	34	101,711	0.03%
2021/10/08	47.1	167.81	42	166.80	169.50	5.1	102,911	0.00%
2021/10/07	33	170.18	70.1	172.41	171.50	-37	105,121	-0.04%
2021/10/06	67.1	165.14	32.1	165.28	161.50	35	106,167	0.03%
2021/10/05	74.2	167.94	79.2	166.04	173.00	-5.1	107,309	0.00%
2021/10/04	116.7	170.06	118	171.87	165.50	-1.3	108,342	0.00%	大買/大賣/
2021/10/01	62.5	190.36	36	193.86	183.50	26.4	110,613	0.02%
2021/09/30	19	202.61	19	203.32	203.50	0	112,158	0.00%
2021/09/29	19	201.95	14	200.54	200.50	5	113,993	0.00%
2021/09/28	26	202.06	13.1	202.36	203.50	12.9	115,755	0.01%
2021/09/27	43	212.13	15	212.30	208.00	28	117,732	0.02%
2021/09/24	20.1	214.05	35.1	214.13	215.00	-15	121,860	-0.01%
2021/09/23	23	208.98	31.3	208.54	207.50	-8.3	123,853	-0.01%
2021/09/22	34	205.49	30.5	203.36	203.00	3.5	127,961	0.00%
2021/09/17	35.1	205.92	36	207.31	210.00	-1	129,019	0.00%
2021/09/16	25	202.16	15	202.83	200.50	10	131,239	0.01%
2021/09/15	46.6	200.68	48	202.88	205.00	-1.5	132,972	0.00%
2021/09/14	43.3	207.27	31	205.21	201.50	12.3	136,191	0.01%
2021/09/13	29	213.72	29	212.45	210.00	0	138,442	0.00%
2021/09/10	55	210.00	59	210.78	211.50	-4	139,336	0.00%
2021/09/09	48.1	209.79	42	207.62	207.50	6.1	140,530	0.00%
2021/09/08	40	212.21	43.1	212.67	213.00	-3.1	141,059	0.00%
2021/09/07	40.3	205.34	63	206.95	209.50	-22.7	141,359	-0.02%
2021/09/06	53.1	218.43	20	216.85	211.00	33.1	140,707	0.02%
2021/09/03	32.1	230.92	21.2	230.24	222.00	10.9	140,444	0.01%
2021/09/02	29.2	239.04	41.4	240.15	235.50	-12.2	139,951	-0.01%
2021/09/01	50.4	239.84	75.5	236.47	235.00	-25.1	139,269	-0.02%
2021/08/31	43.4	247.07	37.3	247.58	248.00	6.1	138,045	0.00%
2021/08/30	45.2	254.74	52.3	253.27	249.00	-7.1	137,102	-0.01%
2021/08/27	109.3	254.76	105	258.40	252.00	4.3	136,378	0.00%	大買/大賣/
2021/08/26	128.2	256.16	104	255.74	258.00	24.2	134,570	0.02%	大買/大賣/
2021/08/25	61.5	252.61	80.9	253.19	262.00	-19.5	132,823	-0.01%
2021/08/24	135.1	249.76	82.3	248.17	244.00	52.8	131,087	0.04%	大買/
2021/08/23	39	242.40	111.2	244.48	248.00	-72.2	129,142	-0.06%	大賣/
2021/08/20	58.1	217.78	70.1	219.06	225.50	-11.9	129,352	-0.01%
2021/08/19	131	224.25	99	221.68	213.00	32	130,804	0.02%	大買/
2021/08/18	42	211.19	59.2	215.12	226.00	-17.2	129,864	-0.01%
2021/08/17	55.1	213.51	74	213.99	205.50	-18.9	130,875	-0.01%
2021/08/16	75.1	213.57	108.1	214.26	215.00	-33	131,847	-0.03%	大賣/
2021/08/13	108.1	227.63	84.4	225.37	215.00	23.8	131,260	0.02%	大買/
2021/08/12	65	219.73	64.2	222.72	230.00	0.9	131,665	0.00%
2021/08/11	66.2	219.45	83	214.80	217.00	-16.8	131,247	-0.01%
2021/08/10	94.1	229.81	69.1	228.90	225.00	25	129,537	0.02%
2021/08/09	59.1	234.85	49	233.43	229.00	10.1	128,839	0.01%
2021/08/06	66.3	233.06	88	234.23	231.00	-21.7	128,536	-0.02%
2021/08/05	57.1	226.28	59	224.60	221.00	-2	127,154	0.00%
2021/08/04	66	233.56	63	233.68	233.00	3	126,543	0.00%
2021/08/03	60.2	232.16	53	232.78	229.00	7.2	126,639	0.01%
2021/08/02	168	224.65	183.3	223.97	232.00	-15.3	125,565	-0.01%	大買/大賣/
2021/07/30	230.4	243.58	198	241.04	223.50	32.5	123,176	0.03%	大買/大賣/
2021/07/29	173.3	239.23	134.2	243.09	248.00	39.1	120,666	0.03%	大買/大賣/
2021/07/28	150.3	207.68	167.3	209.37	225.50	-17	118,502	-0.01%	大買/大賣/
2021/07/27	117.3	205.30	121.3	205.55	205.00	-4	116,098	0.00%	大買/大賣/
2021/07/26	67.2	230.58	57.4	227.21	216.50	9.8	115,006	0.01%
2021/07/23	144.3	246.29	126.1	244.61	240.00	18.2	113,819	0.02%	大買/大賣/
2021/07/22	161.9	228.27	180.4	227.61	240.00	-18.4	112,099	-0.02%	大買/大賣/
2021/07/21	164.9	258.68	170.5	256.53	238.50	-5.6	109,689	-0.01%	大買/大賣/
2021/07/20	113.3	270.95	114.3	270.40	260.50	-1	107,231	0.00%	大買/大賣/
2021/07/19	109.3	290.14	120.1	290.63	286.00	-10.8	105,706	-0.01%	大買/大賣/
2021/07/16	221.7	292.84	223.2	292.36	286.00	-1.4	105,178	0.00%	大買/大賣/
2021/07/15	133.7	267.65	154.2	271.10	278.50	-20.5	102,364	-0.02%	大買/大賣/
2021/07/14	137.1	252.92	181.9	249.22	253.50	-44.8	101,196	-0.04%	大買/大賣/
2021/07/13	147.2	277.03	104.4	280.03	258.50	42.8	98,531	0.04%	大買/大賣/
2021/07/12	112.3	289.29	136.2	289.58	287.00	-23.9	96,744	-0.02%	大買/大賣/
2021/07/09	196.5	288.14	128.3	289.21	275.00	68.3	94,700	0.07%	大買/大賣/
2021/07/08	134.4	282.51	150.5	282.63	304.00	-16.1	92,400	-0.02%	大買/大賣/
2021/07/07	116.4	292.38	147.5	285.58	276.50	-31	89,534	-0.03%	大買/大賣/
2021/07/06	159.1	308.70	112.1	305.82	296.00	47	87,537	0.05%	大買/大賣/
2021/07/05	169.6	311.15	128.3	313.17	302.00	41.4	85,714	0.05%	大買/大賣/
2021/07/02	102.6	333.71	72.3	331.01	326.50	30.3	83,762	0.04%	大買/
2021/07/01	227.1	339.69	157.3	341.70	336.00	69.8	81,705	0.09%	大買/大賣/
2021/06/30	113.1	306.89	212.5	310.42	321.00	-99.4	77,304	-0.13%	大買/大賣/
2021/06/29	319	308.62	216.2	306.13	292.00	102.8	75,146	0.14%	大買/大賣/鉅額交易
2021/06/28	95.2	292.04	75.2	296.73	300.00	20.1	71,395	0.03%
2021/06/25	137.6	267.13	180.1	267.13	273.00	-42.4	70,194	-0.06%	大買/大賣/
2021/06/24	131.6	238.75	136	240.01	248.50	-4.4	67,663	-0.01%	大買/大賣/
2021/06/23	232	246.57	213.5	245.29	226.00	18.5	65,883	0.03%	大買/大賣/
2021/06/22	152.5	266.43	145.6	261.33	251.00	6.9	61,674	0.01%	大買/大賣/
2021/06/21	94.2	240.95	84.2	244.97	249.00	10	58,851	0.02%
2021/06/18	95.4	216.60	117.1	219.69	226.50	-21.7	58,156	-0.04%	大賣/
2021/06/17	120.1	204.40	58.2	204.43	206.00	61.9	56,643	0.11%	大買/
2021/06/16	64.7	206.44	47.1	207.91	205.50	17.6	55,154	0.03%
2021/06/15	31	186.35	31	190.48	191.50	0	53,839	0.00%
2021/06/11	11.1	167.84	39	171.36	174.50	-27.9	53,432	-0.05%
2021/06/10	10	152.95	18.3	157.11	159.00	-8.3	53,228	-0.02%
2021/06/09	11.2	160.29	11.4	161.46	160.00	-0.3	53,324	0.00%
2021/06/08	10.3	161.11	13	162.99	165.00	-2.7	53,404	-0.01%
2021/06/07	6.3	150.36	11	152.60	153.00	-4.7	53,464	-0.01%
2021/06/04	6.1	155.92	16.8	157.05	155.50	-10.7	53,521	-0.02%
2021/06/03	16.5	162.40	8.1	160.33	161.00	8.4	53,592	0.02%
2021/06/02	10.3	163.30	13	162.31	160.00	-2.8	53,515	-0.01%
2021/06/01	27.3	149.49	13.5	151.23	159.50	13.8	53,205	0.03%
2021/05/31	49.1	150.65	27.1	150.05	145.00	22	53,006	0.04%
2021/05/28	114.3	151.20	134	149.57	154.50	-19.7	52,533	-0.04%	大買/大賣/
2021/05/27	122.7	138.26	104.5	139.52	140.50	18.2	50,723	0.04%	大買/大賣/
2021/05/26	45.1	120.96	89	121.63	128.00	-43.9	47,866	-0.09%
2021/05/25	124.2	124.18	65.9	122.40	116.50	58.3	46,237	0.13%	大買/
2021/05/24	67.7	121.00	84	121.58	125.00	-16.3	43,825	-0.04%
2021/05/21	20.2	111.84	42.1	113.43	114.00	-21.9	42,234	-0.05%
2021/05/20	69.2	97.62	210	102.37	104.00	-140.9	41,724	-0.34%	大賣/鉅額交易
2021/05/19	96.1	92.74	106	92.76	94.60	-9.9	39,609	-0.02%	大賣/
2021/05/18	19	85.10	18	85.23	86.00	1	39,042	0.00%
2021/05/17	116	77.77	94.1	77.95	78.20	21.9	38,911	0.06%	大買/
2021/05/14	44.1	78.64	95	77.24	81.60	-50.9	37,764	-0.13%
2021/05/13	32.1	81.35	56.2	80.89	80.10	-24.1	36,679	-0.07%
2021/05/12	218	90.78	16.1	92.12	88.90	201.9	36,346	0.56%	大買/鉅額交易
2021/05/11	43	101.00	29	100.82	98.70	14	36,361	0.04%
2021/05/10	24.4	99.20	133	98.38	101.50	-108.6	35,317	-0.31%	大賣/鉅額交易
2021/05/07	34	90.04	28.1	89.33	92.30	5.9	34,558	0.02%
2021/05/06	130	90.20	38.1	90.31	89.90	91.9	34,312	0.27%	大買/
2021/05/05	27.1	92.83	66	92.50	92.50	-38.9	33,721	-0.12%
2021/05/04	99	94.94	42	93.36	91.40	57	33,189	0.17%
2021/05/03	65.1	100.38	62.1	101.12	101.50	3	32,428	0.01%
2021/04/29	16.8	92.68	65	94.22	94.70	-48.3	31,563	-0.15%
2021/04/28	78	93.36	26	94.64	92.50	52	31,936	0.16%
2021/04/27	51	92.83	43	93.38	91.20	8	31,941	0.03%
2021/04/26	42	88.87	60.1	88.45	90.20	-18.1	31,963	-0.06%
2021/04/23	30	84.52	31.1	81.80	82.00	-1.1	32,715	0.00%
2021/04/22	116	94.60	69	92.56	85.80	47	32,945	0.14%	大買/
2021/04/21	40	88.02	62.1	88.72	89.60	-22.1	32,068	-0.07%
2021/04/20	63.1	81.01	44	80.65	81.50	19.1	31,928	0.06%
2021/04/19	48	78.74	31.2	80.17	80.60	16.8	32,264	0.05%
2021/04/16	18	69.33	68	70.69	73.30	-50	32,430	-0.15%
2021/04/15	12	65.89	8	66.06	66.70	4	32,892	0.01%
2021/04/14	24	65.25	12	64.83	65.30	12	34,186	0.04%
2021/04/13	18	65.08	22.5	64.70	64.30	-4.5	34,459	-0.01%
2021/04/12	14	63.61	7	62.16	64.00	7	35,159	0.02%
2021/04/09	1	57.50	3.5	57.35	58.20	-2.5	36,862	-0.01%
2021/04/08	7	58.73	32	58.58	58.90	-25	37,908	-0.07%
2021/04/07	2	58.80	4	57.68	58.70	-2	39,236	-0.01%
2021/04/06	2	57.25	15.1	57.06	57.40	-13.1	42,280	-0.03%
2021/04/01	50	56.00	29.5	55.93	55.90	20.5	43,279	0.05%
2021/03/31	17.5	56.26	39	56.47	55.10	-21.5	44,129	-0.05%
2021/03/30	23	54.37	18	54.47	54.60	5	44,067	0.01%
2021/03/29	10.1	54.84	22	54.74	55.40	-11.9	44,720	-0.03%
2021/03/26	10	52.67	14	52.14	52.90	-4	46,649	-0.01%
2021/03/24	17	52.22	13	52.29	52.00	4	48,732	0.01%
2021/03/23	75	53.57	40	52.44	51.70	35	48,863	0.07%
2021/03/22	26	53.51	40	54.02	54.50	-14	48,009	-0.03%
2021/03/19	7.2	49.61	5	49.86	49.55	2.2	47,755	0.00%
2021/03/18	5	50.00	111	49.94	49.95	-106	48,015	-0.22%	大賣/鉅額交易
2021/03/17	3	49.05	29	49.06	49.00	-26	48,441	-0.05%
2021/03/16	8.2	48.26	7	48.30	48.65	1.2	48,956	0.00%
2021/03/15	21	48.60	20	48.68	48.70	1	49,649	0.00%
2021/03/12	5	47.80	23	47.47	47.40	-18	50,455	-0.04%
2021/03/11	2	47.70	2	47.65	47.25	0	50,756	0.00%
2021/03/10	18.1	47.17	6	47.00	47.00	12.1	50,926	0.02%
2021/03/09	6	47.26	227	47.47	47.50	-221	51,141	-0.43%	大賣/鉅額交易
2021/03/08	15	46.56	1	46.90	45.40	14	51,479	0.03%
2021/03/05	17	45.99	5	46.50	45.85	12	51,890	0.02%
2021/03/04	11.1	46.59	5	46.85	46.05	6.1	52,319	0.01%
2021/03/03	9	46.17	23	46.78	47.30	-14	52,717	-0.03%
2021/03/02	31	48.08	13	47.61	45.50	18	53,775	0.03%
2021/02/26	5	47.95	9	47.69	47.95	-4	54,074	-0.01%
2021/02/25	6	47.26	10	47.58	47.30	-4	54,060	-0.01%
2021/02/24	107	46.03	12	46.77	46.00	95	54,183	0.18%	大買/
2021/02/23	48	47.50	35	47.61	46.70	13	54,262	0.02%
2021/02/22	36	47.04	42	47.28	46.75	-6	54,800	-0.01%
2021/02/19	28	44.88	22	44.52	44.50	6	54,951	0.01%
2021/02/18	32	46.02	26	45.36	45.25	6	55,206	0.01%
2021/02/17	31	43.56	40	43.30	43.90	-9	54,788	-0.02%
2021/02/05	15	42.73	2	42.50	42.20	13	54,773	0.02%
2021/02/04	1	42.40	8.1	43.09	43.50	-7.1	54,818	-0.01%
2021/02/03	133	42.59	29	43.26	42.25	104	55,361	0.19%	大買/鉅額交易
2021/02/02	42	44.62	44	43.55	43.50	-2	56,019	0.00%
2021/02/01	119	41.91	101	41.50	41.35	18	55,488	0.03%	大買/大賣/
2021/01/29	82.1	42.92	21	42.93	42.80	61.1	55,267	0.11%
2021/01/28	35	45.08	20	44.94	44.75	15	55,130	0.03%
2021/01/27	14	45.35	7	44.61	44.55	7	54,963	0.01%
2021/01/26	1	46.00	4	45.84	45.60	-3	55,058	-0.01%
2021/01/25	32	46.19	33	45.79	45.65	-1	54,998	0.00%
2021/01/22	42	44.53	52	44.08	44.80	-10	54,629	-0.02%
2021/01/21	90	43.84	92	44.07	42.70	-2	54,212	0.00%
2021/01/20	24	42.42	24	42.42	42.10	0	53,579	0.00%
2021/01/19	15	45.02	9	43.32	43.20	6	52,968	0.01%
2021/01/18	27	44.49	42	43.11	45.10	-15	52,507	-0.03%
2021/01/15	32.1	44.23	16	44.86	43.25	16.1	51,347	0.03%
2021/01/14	14	48.74	20	49.30	48.05	-6	50,492	-0.01%
2021/01/13	60	49.13	75.2	48.74	48.00	-15.2	50,040	-0.03%
2021/01/12	56	49.01	62	49.02	49.05	-6	49,715	-0.01%
2021/01/11	28	49.60	36	49.48	50.40	-8	48,278	-0.02%
2021/01/08	43.2	48.47	46.6	48.26	48.50	-3.4	47,488	-0.01%
2021/01/07	26	47.07	31	47.45	47.35	-5	46,536	-0.01%
2021/01/06	78	52.89	62	52.87	50.30	16	45,072	0.04%
2021/01/05	56	55.59	32	54.89	54.60	24	44,340	0.05%
2021/01/04	95.1	55.67	90.3	56.11	57.10	4.8	43,023	0.01%
2020/12/31	36.1	51.56	55	51.53	52.90	-19	40,875	-0.05%
2020/12/30	30.7	49.87	42.2	49.62	50.10	-11.5	39,737	-0.03%
2020/12/29	187.6	54.44	144	53.44	49.35	43.6	38,285	0.11%	大買/大賣/
2020/12/28	60.7	52.03	65.1	52.50	52.80	-4.4	35,075	-0.01%
2020/12/25	36.1	48.06	48.1	48.31	48.00	-12.1	33,634	-0.04%
2020/12/24	51.1	45.92	46	45.52	45.25	5.1	32,551	0.02%
2020/12/23	45	44.60	42	43.46	45.45	3	32,156	0.01%
2020/12/22	171.1	47.39	133	45.80	43.15	38.1	31,216	0.12%	大買/大賣/
2020/12/21	51	45.87	47	46.47	47.50	4	28,681	0.01%
2020/12/18	38	43.63	39	43.71	43.20	-1	27,305	0.00%
2020/12/17	20	41.97	19	41.92	42.35	1	25,975	0.00%
2020/12/16	3	41.10	4	40.89	41.00	-1	25,507	0.00%
2020/12/15	13	41.28	16	41.28	40.00	-3	25,254	-0.01%
2020/12/14	10	40.80	14	40.90	40.75	-4	24,601	-0.02%
2020/12/11	15.1	39.50	2	40.33	38.95	13.1	24,110	0.05%
2020/12/10	15	42.06	18	42.09	41.40	-3	23,548	-0.01%
2020/12/09	14	41.41	6	41.67	41.40	8	22,943	0.03%
2020/12/08	72	40.88	105	41.28	40.60	-33	22,173	-0.15%	大賣/
2020/12/07	4	38.21	6.9	38.79	38.25	-2.9	21,113	-0.01%
2020/12/04	29	38.31	27	38.11	38.00	2	20,573	0.01%
2020/12/03	53	40.20	13	39.70	39.50	40	20,136	0.20%
2020/12/02	18	40.78	17.2	39.93	40.00	0.8	19,824	0.00%
2020/12/01	26	41.63	20	42.11	41.10	6	19,317	0.03%
2020/11/30	7	43.14	4	43.31	43.70	3	18,836	0.02%
2020/11/27	13.1	41.90	34.1	42.49	43.00	-21	18,393	-0.11%
2020/11/26	115	42.38	85	42.28	40.65	30	17,895	0.17%	大買/
2020/11/25	46.3	39.91	49	39.53	40.90	-2.7	16,799	-0.02%
2020/11/24	20	37.92	12	37.93	37.20	8	16,009	0.05%
2020/11/23	7	37.48	12	37.79	37.45	-5	15,818	-0.03%
2020/11/20	20	37.44	31	37.42	36.75	-11	15,621	-0.07%
2020/11/19	63	37.05	57	37.07	37.45	6	15,539	0.04%
2020/11/18	33.2	35.64	38	35.41	36.40	-4.8	14,552	-0.03%
2020/11/17	22.2	32.65	50.5	32.65	33.35	-28.3	13,788	-0.21%
2020/11/16	8.1	31.52	22	31.55	31.55	-13.9	13,474	-0.10%
2020/11/13	8	30.92	2	31.10	30.60	6	13,393	0.04%
2020/11/12	24.5	31.16	2	31.45	31.20	22.5	13,198	0.17%
2020/11/11	20.1	32.17	27	31.45	32.45	-6.9	13,081	-0.05%
2020/11/10	45	31.44	35.6	30.68	29.80	9.4	12,631	0.07%
2020/11/09	6	31.48	7.4	31.47	32.25	-1.4	11,564	-0.01%
2020/11/06	1	29.35	5	29.16	29.35	-4	11,333	-0.04%
2020/11/05	7	29.01	7	29.24	28.95	0	11,279	0.00%
2020/11/04	6.1	28.55	9	28.53	28.90	-2.9	11,238	-0.03%
2020/11/03	9.2	28.46	23	28.20	28.60	-13.8	11,022	-0.13%
2020/11/02	11	27.39	13	27.57	27.00	-2	10,673	-0.02%
2020/10/30	17	26.59	10	26.34	26.20	7	10,273	0.07%
2020/10/29	22.1	26.46	21	26.60	26.70	1.1	10,172	0.01%
2020/10/28	21	26.76	12	26.17	26.15	9	10,059	0.09%
2020/10/27	10	26.37	11	26.23	26.10	-1	9,870	-0.01%
2020/10/26	17.1	25.80	25.5	26.13	26.85	-8.4	9,717	-0.09%
2020/10/23	3	24.80	4	24.85	24.60	-1	9,230	-0.01%
2020/10/22	19	24.60	16	24.45	24.45	3	9,161	0.03%
2020/10/21	52	25.27	56	25.34	25.30	-4	9,085	-0.04%
2020/10/20	24.1	24.71	34	24.62	25.25	-9.9	8,840	-0.11%
2020/10/19	27	23.56	20	23.55	23.55	7	8,522	0.08%
2020/10/16	21	24.09	16	23.55	23.55	5	8,469	0.06%
2020/10/15	12	24.60	15	24.05	24.05	-3	8,399	-0.04%
2020/10/14	47.1	24.64	45	24.58	24.55	2.1	8,292	0.03%
2020/10/13	28	24.09	44	24.24	25.05	-16	8,112	-0.20%
2020/10/12	31	22.81	24	23.11	23.15	7	7,687	0.09%
2020/10/08	126	24.12	122	23.80	23.80	4	7,540	0.05%	大買/大賣/
2020/10/07	37.1	23.68	35	23.92	24.45	2.1	7,351	0.03%
2020/10/06	13	22.60	24	23.00	23.45	-11	7,094	-0.16%
2020/10/05	0	0.00	5	22.42	22.85	-5	6,852	-0.07%
2020/09/30	0	0.00	3	21.35	21.25	-3	6,606	-0.05%
2020/09/29	3	21.37	1	22.10	21.00	2	6,614	0.03%
2020/09/28	16	21.20	14	21.58	21.65	2	6,365	0.03%
2020/09/25	2	20.33	7	20.29	20.45	-5	6,001	-0.08%
2020/09/23	2	19.35	0	0.00	19.50	2	5,708	0.04%
2020/09/22	2	19.85	0	0.00	19.85	2	5,660	0.04%
2020/09/21	0	0.00	1	20.20	20.20	-1	5,645	-0.02%
2020/09/18	4	20.40	1	20.40	20.30	3	5,627	0.05%
2020/09/16	0	0.00	3	19.90	20.10	-3	5,575	-0.05%
2020/09/15	5	19.72	4	19.50	19.80	1	5,503	0.02%
2020/09/14	8	19.64	4	19.65	19.75	4	5,435	0.07%
2020/09/11	2	20.10	0	0.00	20.00	2	5,337	0.04%
2020/09/10	0	0.00	0.4	20.40	20.40	-0.4	5,238	-0.01%
2020/09/09	1	19.70	3	20.43	20.40	-2	5,195	-0.04%
2020/09/07	4	20.38	2	20.65	20.15	2	5,064	0.04%
2020/09/04	2	19.90	1	19.95	20.00	1	4,899	0.02%
2020/09/03	0	0.00	6	20.48	20.45	-6	4,775	-0.13%
2020/09/02	1	20.65	1	20.65	20.70	0	4,671	0.00%
2020/09/01	5	21.00	5	21.05	20.95	0	4,595	0.00%
2020/08/31	2	21.73	1	21.45	21.20	1	4,531	0.02%
2020/08/28	0	0.00	2	20.85	21.00	-2	4,317	-0.05%
2020/08/27	4	21.26	0	0.00	20.90	4	4,277	0.09%
2020/08/26	7	22.04	0	0.00	22.10	7	4,161	0.17%
2020/08/25	0.1	21.75	41	21.21	21.75	-40.9	3,937	-1.04%
2020/08/24	0	0.00	4	20.45	20.40	-4	3,573	-0.11%
2020/08/21	9	20.04	0	0.00	20.10	9	3,516	0.26%
2020/08/20	8	20.00	4	20.31	19.95	4	3,447	0.12%
2020/08/19	4	20.50	10	20.60	20.35	-6	3,250	-0.18%
2020/08/18	35	20.16	3	19.55	20.10	32	3,028	1.06%
2020/08/17	3	20.13	1	20.15	20.05	2	2,835	0.07%
2020/08/14	26	19.86	33	20.14	19.90	-7	2,607	-0.27%
2020/08/11	1	19.10	5	18.86	18.80	-4	2,191	-0.18%
2020/08/10	0.2	19.00	4	18.55	19.00	-3.8	2,144	-0.18%
2020/08/06	0.1	18.20	1	18.15	18.30	-0.9	2,057	-0.04%
2020/07/28	1	16.85	0	0.00	16.95	1	2,034	0.05%
2020/07/24	4	17.55	7	17.45	17.50	-3	2,094	-0.14%
2020/07/23	1	17.70	0	0.00	17.70	1	2,086	0.05%
2020/07/20	4	17.80	5	17.75	17.90	-1	2,074	-0.05%
2020/07/17	5	18.05	5	18.35	18.10	0	2,067	0.00%
2020/07/14	8	18.36	0	0.00	18.70	8	2,051	0.39%
2020/07/13	12	18.70	4	18.75	18.80	8	2,028	0.39%
2020/07/10	0	0.00	2	18.55	18.65	-2	2,028	-0.10%
2020/07/09	4	18.50	0	0.00	18.50	4	1,967	0.20%
2020/07/07	0	0.00	86	17.88	18.40	-86	1,792	-4.80%
2020/07/06	2	16.90	16	17.39	17.65	-14	1,677	-0.83%
2020/07/03	0	0.00	9	16.78	16.90	-9	1,623	-0.55%
2020/07/02	0	0.00	10	16.50	16.50	-10	1,623	-0.62%
2020/06/30	4	16.43	0	0.00	16.45	4	1,691	0.24%
2020/06/29	2	16.40	0	0.00	16.50	2	1,713	0.12%
2020/06/23	0	0.00	6	16.67	16.60	-6	1,770	-0.34%
2020/06/19	5	16.43	0	0.00	16.25	5	1,824	0.27%
2020/06/18	0	0.00	2	16.60	16.50	-2	1,848	-0.11%
2020/06/16	0	0.00	0.1	16.50	16.70	-0.1	1,957	0.00%
2020/06/12	2	16.35	0	0.00	16.40	2	2,137	0.09%
2020/06/11	0	0.00	56	16.80	16.65	-56	2,176	-2.57%
2020/06/10	0	0.00	4	17.00	17.00	-4	2,191	-0.18%
2020/06/08	0	0.00	71	17.03	17.05	-71	2,256	-3.15%
2020/06/05	40	16.75	25.1	16.71	16.70	14.9	2,252	0.66%
2020/06/03	0	0.00	3	16.47	16.55	-3	2,275	-0.13%
2020/06/02	32	16.30	10.1	16.20	16.20	21.9	2,271	0.97%
2020/06/01	0	0.00	2	16.40	16.30	-2	2,267	-0.09%
2020/05/29	2	16.05	0	0.00	16.30	2	2,270	0.09%
2020/05/27	1	16.30	0.1	16.35	16.35	0.9	2,255	0.04%
2020/05/26	30	16.20	4	16.20	16.20	26	2,247	1.16%
2020/05/25	30	16.00	0	16.05	16.10	30	2,242	1.34%
2020/05/19	0	0.00	1	16.00	16.00	-1	2,269	-0.04%
2020/05/18	1	15.80	0	0.00	15.75	1	2,282	0.04%
2020/05/14	10	15.75	70	15.55	15.60	-60	2,297	-2.61%
2020/05/13	10	16.00	50	15.95	15.95	-40	2,283	-1.75%
2020/05/12	6	16.52	1	16.75	16.40	5	2,264	0.22%
2020/05/07	1	16.60	2	16.70	16.70	-1	2,254	-0.04%
2020/05/06	25	16.48	0	0.00	16.45	25	2,259	1.11%
2020/05/05	0	0.00	4	16.58	16.40	-4	2,265	-0.18%
2020/05/04	45	16.58	0	0.00	16.55	45	2,264	1.99%
2020/04/29	28	16.72	20	16.70	16.70	8	2,270	0.35%
2020/04/28	24	16.40	0	0.00	16.40	24	2,238	1.07%
2020/04/23	20	15.85	2	15.95	16.00	18	2,263	0.80%
2020/04/22	1	15.75	0	0.00	15.80	1	2,263	0.04%
2020/04/21	10	16.10	0	0.00	15.95	10	2,263	0.44%
2020/04/20	41	16.14	0	0.00	16.10	41	2,204	1.86%
2020/04/15	0	0.00	1	15.70	16.10	-1	2,151	-0.05%
2020/04/14	2	15.25	0	0.00	15.45	2	2,122	0.09%
2020/04/13	1	15.25	0	0.00	15.05	1	2,124	0.05%
2020/04/01	2	14.10	0	0.00	14.35	2	2,011	0.10%
2020/03/27	2	13.85	0	0.00	13.90	2	1,903	0.11%
2020/03/25	0	0.00	11	13.28	13.25	-11	1,844	-0.60%
2020/03/24	5	12.60	0	0.00	12.60	5	1,814	0.28%
2020/03/19	0	0.00	0.2	12.25	11.90	-0.2	1,715	-0.01%
2020/03/17	0	0.00	1	14.05	13.40	-1	1,565	-0.06%
2020/03/13	4	14.70	0	0.00	15.10	4	1,496	0.27%
2020/03/12	10	15.85	0	0.00	15.70	10	1,441	0.69%
2020/03/10	10	16.20	0	0.00	16.65	10	1,406	0.71%
2020/03/09	10	16.50	0	0.00	16.50	10	1,389	0.72%
2020/03/06	20	16.95	0	0.00	16.90	20	1,383	1.45%
2020/03/05	10	17.15	0	0.00	17.15	10	1,364	0.73%
2020/03/03	1	17.30	0	0.00	17.25	1	1,364	0.07%
2020/02/19	2	17.55	0	0.00	17.50	2	1,290	0.16%
2020/02/12	20	17.03	0	0.00	17.05	20	1,248	1.60%
2020/02/06	1	17.35	0	0.00	17.30	1	1,239	0.08%
2020/02/05	0	0.00	10	17.00	17.05	-10	1,242	-0.80%
2020/02/03	10	16.65	0	0.00	17.05	10	1,212	0.82%
2020/01/30	0	0.00	9	17.22	16.80	-9	1,166	-0.77%
2020/01/09	3	18.40	0	0.00	18.45	3	1,260	0.24%
2019/12/25	0	0.00	5	18.55	18.60	-5	1,346	-0.37%
2019/12/16	0	0.00	1	17.90	18.10	-1	1,342	-0.07%
2019/12/13	2	17.90	0	0.00	17.85	2	1,341	0.15%
2019/12/10	0	0.00	2	18.40	18.40	-2	1,328	-0.15%
2019/12/03	3	18.60	0	0.00	18.55	3	1,491	0.20%
2019/11/27	3	18.30	0	0.00	18.35	3	1,807	0.17%
2019/11/26	0	0.00	13	18.15	18.20	-13	1,841	-0.71%
2019/11/18	1	18.00	0	0.00	18.00	1	2,193	0.05%
2019/10/28	0	0.00	4	18.55	18.65	-4	3,507	-0.11%
2019/10/24	0	0.00	1	18.30	18.40	-1	3,939	-0.03%
2019/10/23	0	0.00	2	18.10	18.10	-2	4,238	-0.05%
2019/10/22	10	18.20	0	0.00	18.25	10	4,431	0.23%
2019/10/21	3	18.15	0	0.00	18.15	3	4,525	0.07%
2019/10/18	2	17.65	0	0.00	17.90	2	4,574	0.04%
2019/10/15	1	17.85	10	17.85	17.90	-9	4,555	-0.20%
2019/10/08	0	0.00	3	17.90	17.85	-3	4,556	-0.07%
2019/10/07	3	17.75	0	0.00	18.00	3	4,613	0.07%
2019/10/04	2	17.70	0	0.00	17.70	2	4,628	0.04%
2019/09/27	0	0.00	20	18.38	18.25	-20	4,651	-0.43%
2019/09/23	2	18.85	0	0.00	18.80	2	4,779	0.04%
2019/09/12	0	0.00	30	19.05	19.15	-30	4,891	-0.61%
2019/09/11	3	19.03	0	0.00	18.85	3	4,908	0.06%
2019/09/06	1	19.70	0	0.00	19.75	1	4,854	0.02%
2019/09/04	10	20.05	1	20.55	20.15	9	4,831	0.19%
2019/09/03	1	20.20	1	19.80	20.20	0	4,719	0.00%
2019/09/02	1	19.15	10	19.20	19.15	-9	4,583	-0.20%
2019/08/30	0	0.00	10	19.10	19.00	-10	4,578	-0.22%
2019/08/29	10	19.00	0	0.00	19.00	10	4,544	0.22%
2019/08/21	41	19.29	1	19.35	19.30	40	4,570	0.88%
2019/08/20	0	0.00	2	18.80	18.75	-2	4,536	-0.04%
2019/08/19	3	19.22	0	0.00	19.15	3	4,493	0.07%
2019/08/16	5	19.60	0	0.00	19.55	5	4,417	0.11%
2019/08/15	4	20.13	0.7	19.85	19.80	3.3	4,356	0.08%
2019/08/14	0	0.00	10	21.07	21.05	-10	4,292	-0.23%
2019/08/12	28	20.91	0	0.00	20.65	28	4,215	0.66%
2019/08/05	1	21.65	0	0.00	21.40	1	3,939	0.03%
2019/08/02	0.2	21.80	0	0.00	21.80	0.2	3,813	0.01%
2019/07/31	2	21.40	0	0.00	20.75	2	3,472	0.06%
2019/07/26	9	22.36	11	22.42	21.90	-2	3,167	-0.06%
2019/07/25	3.1	21.85	3	21.33	21.90	0.1	2,829	0.00%
2019/07/24	1.1	20.21	20	20.13	20.40	-18.9	2,501	-0.76%
2019/07/23	10.1	19.60	14	19.69	19.55	-3.9	2,277	-0.17%
2019/07/22	0	0.00	2	19.35	19.25	-2	2,169	-0.09%
2019/07/18	1	19.15	0	0.00	19.00	1	2,087	0.05%
2019/07/16	0	0.00	6	18.80	18.90	-6	2,088	-0.29%
2019/07/08	0.1	19.10	5	19.20	19.15	-4.9	1,907	-0.26%
2019/07/05	5	19.10	0	0.00	19.25	5	1,893	0.26%
2019/07/04	0.1	19.15	0	0.00	19.25	0.1	1,874	0.01%
2019/07/03	0	0.00	3	19.10	19.10	-3	1,844	-0.16%
2019/07/02	0	0.00	5	18.72	19.10	-5	1,787	-0.28%
2019/06/27	3	18.30	0	0.00	18.40	3	1,678	0.18%
2019/06/20	8	18.03	0	0.00	17.95	8	1,518	0.53%
2019/06/19	0	0.00	2	18.40	18.40	-2	1,477	-0.14%
2019/06/14	4	18.45	0	0.00	18.40	4	1,419	0.28%
2019/06/13	0	0.00	215	18.30	18.40	-215	1,370	-15.69%	大賣/鉅額交易
2019/06/12	2	17.90	0	0.00	17.95	2	1,330	0.15%
2019/06/11	2	17.80	0	0.00	17.95	2	1,317	0.15%
2019/06/10	2	17.90	0	0.00	17.80	2	1,310	0.15%
2019/06/05	0	0.00	65	18.15	18.20	-65	1,250	-5.20%
2019/06/04	0	0.00	120	17.98	18.00	-120	1,236	-9.71%	大賣/鉅額交易
2019/06/03	4	18.10	0	0.00	17.85	4	1,208	0.33%
2019/05/31	0	0.00	5	18.85	18.85	-5	1,114	-0.45%
2019/05/30	2	18.65	0	0.00	18.85	2	1,052	0.19%
2019/05/22	0	0.00	1	17.50	17.50	-1	811	-0.12%
2019/05/21	1	17.20	0	0.00	17.55	1	794	0.13%
2019/05/16	0	0.00	2	17.05	17.05	-2	727	-0.27%
2019/05/13	4	16.48	0	0.00	16.50	4	676	0.59%
2019/05/03	0	0.00	2	16.75	16.55	-2	650	-0.31%
2019/05/02	4	16.45	0	0.00	16.50	4	635	0.63%
2019/04/19	2	16.15	0	0.00	16.10	2	554	0.36%
2019/04/16	1	16.10	0	0.00	16.15	1	538	0.19%
2019/04/09	50	16.00	0	0.00	16.00	50	513	9.74%
2019/04/03	0	0.00	2	16.00	16.15	-2	481	-0.42%
2019/02/22	0	0.00	5	16.25	16.25	-5	506	-0.99%
2019/02/21	5	16.35	0	0.00	16.40	5	504	0.99%
2019/02/11	2	15.85	0	0.00	15.90	2	466	0.43%
2019/01/07	0	0.00	0.1	15.80	15.70	-0.1	623	-0.02%
2019/01/04	0	0.00	0.2	15.60	15.65	-0.2	645	-0.03%
2019/01/02	1	15.70	0	0.00	15.65	1	696	0.14%
2018/12/22	0	0.00	6	15.85	15.85	-6	754	-0.80%
2018/12/21	2	15.90	0	0.00	15.85	2	770	0.26%
2018/12/05	2	15.90	0	0.00	15.95	2	838	0.24%
2018/12/03	5	16.30	0	0.00	16.15	5	870	0.57%
2018/11/26	0	0.00	0.1	15.70	15.70	-0.1	857	-0.01%
2018/11/15	3	15.40	0	0.00	15.45	3	932	0.32%
2018/11/09	3	15.17	0	0.00	15.15	3	1,075	0.28%
2018/10/23	1	16.35	1	16.15	16.10	0	1,119	0.00%
2018/10/17	0	0.00	10	15.85	15.65	-10	1,139	-0.88%
2018/10/12	10	15.25	0	0.00	15.70	10	1,130	0.88%
2018/10/11	2	15.50	0	0.00	15.40	2	1,146	0.17%
2018/10/08	50	16.10	0	0.00	16.10	50	1,180	4.24%
2018/10/01	0	0.00	15	16.80	16.75	-15	1,223	-1.23%
2018/09/17	0	0.00	15	16.84	16.80	-15	1,322	-1.13%
2018/09/12	0	0.00	30	16.90	16.85	-30	1,331	-2.25%
2018/09/11	10	16.80	0	0.00	16.90	10	1,325	0.75%
2018/09/07	20	16.80	0	0.00	16.80	20	1,325	1.51%
2018/09/06	1	16.80	0	0.00	16.80	1	1,321	0.08%
2018/09/04	30	16.75	0	0.00	16.70	30	1,331	2.25%
2018/08/22	0	0.00	20	17.25	17.20	-20	1,339	-1.49%
2018/08/20	20	16.80	0	0.00	16.90	20	1,294	1.55%
2018/07/26	0	0.00	12	16.70	16.80	-12	1,377	-0.87%
2018/07/24	12	16.80	0	0.00	16.80	12	1,348	0.89%
2018/07/20	0	0.00	4	17.05	17.05	-4	1,311	-0.30%
2018/07/12	0	0.00	29	16.80	16.95	-29	1,212	-2.39%
2018/07/11	28	16.75	0	0.00	16.80	28	1,211	2.31%
2018/05/28	2	16.45	0	0.00	16.65	2	1,595	0.13%
2018/05/25	50	16.40	0	0.00	16.45	50	1,598	3.13%
2018/05/24	0	0.00	12	16.45	16.40	-12	1,598	-0.75%
2018/05/22	12	16.80	0	0.00	16.55	12	1,590	0.75%
2018/05/15	2	16.50	0	0.00	16.50	2	1,604	0.12%
2018/05/11	2	17.00	0	0.00	16.95	2	1,651	0.12%
2018/05/03	0	0.00	10	17.00	17.05	-10	1,743	-0.57%
2018/04/13	19	16.95	0	0.00	17.25	19	2,008	0.95%
2018/04/12	31	17.19	0	0.00	17.30	31	1,976	1.57%
2018/04/11	20	17.50	0	0.00	17.50	20	2,003	1.00%
2018/02/22	1	18.05	0	0.00	18.25	1	3,201	0.03%
2018/02/06	31	17.65	10	17.50	17.25	21	3,230	0.65%
2018/02/05	52	18.06	0	0.00	18.30	52	3,155	1.65%
2018/02/02	30	18.45	0	0.00	18.50	30	3,140	0.96%
2018/01/31	30	18.45	0	0.00	18.60	30	3,128	0.96%
2018/01/29	0	0.00	1	18.90	18.90	-1	3,115	-0.03%
2018/01/26	40	18.90	0	0.00	18.90	40	3,131	1.28%
2018/01/22	1	19.60	0	0.00	19.45	1	3,086	0.03%
2018/01/19	1	19.70	0	0.00	19.80	1	3,087	0.03%
2018/01/16	0	0.00	2	19.70	19.85	-2	3,140	-0.06%
2018/01/09	0	0.00	1	20.00	19.95	-1	3,311	-0.03%
2018/01/03	1	20.05	4	19.80	19.60	-3	3,300	-0.09%
2018/01/02	4	20.15	0	0.00	19.85	4	3,233	0.12%