萬海 (2615)-永豐金-天母券商分點個股進出

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
93.6
漲跌
▼2.2
漲幅
-2.30%
成交量
37,432張
產業
上市航運類股
2383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－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母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
2024/11/22	5	93.96	2.1	93.64	93.60	2.9	37,730	0.01%
2024/11/21	80.1	97.35	73	97.42	95.80	7.1	37,298	0.02%
2024/11/20	52	94.61	59	95.49	94.80	-7	36,322	-0.02%
2024/11/19	6.1	93.03	33	93.17	93.30	-27	35,041	-0.08%
2024/11/18	20	91.83	20	92.12	90.90	0	34,756	0.00%
2024/11/15	32	91.59	29	90.65	90.50	3	34,624	0.01%
2024/11/14	41.1	90.14	42	91.11	89.80	-0.9	34,403	0.00%
2024/11/13	34	90.78	28	91.83	90.60	6	34,579	0.02%
2024/11/12	28	94.03	13	92.08	91.30	15	34,754	0.04%
2024/11/11	11	94.98	6	94.92	94.30	5	34,807	0.01%
2024/11/08	84	96.00	89.1	95.15	93.70	-5.1	34,755	-0.01%
2024/11/07	37	91.16	31	91.47	91.80	6	34,903	0.02%
2024/11/06	76	93.65	67	93.87	93.60	9	34,962	0.03%
2024/11/05	29	93.59	46	94.64	94.70	-17	35,337	-0.05%
2024/11/04	211	91.62	145	93.06	89.80	66	34,898	0.19%	大買/大賣/
2024/11/01	22	89.00	83.1	90.91	94.20	-61.1	33,867	-0.18%
2024/10/30	7	86.71	5	87.50	85.70	2	33,326	0.01%
2024/10/29	6	86.12	6	86.63	85.70	0	33,492	0.00%
2024/10/28	13	87.47	0.4	87.50	88.60	12.7	33,530	0.04%
2024/10/25	0	0.00	2	87.20	86.90	-2	33,429	-0.01%
2024/10/24	25	86.29	25	86.22	86.00	0	33,446	0.00%
2024/10/23	12	87.80	10	87.70	87.70	2	33,445	0.01%
2024/10/22	9	89.17	10	89.67	87.60	-1	33,552	0.00%
2024/10/21	0	0.00	4	87.05	87.90	-4	33,427	-0.01%
2024/10/18	27	85.46	30	85.58	85.30	-3	33,412	-0.01%
2024/10/17	7.4	86.40	5.2	86.51	86.40	2.2	33,275	0.01%
2024/10/16	29	81.71	25	82.34	82.20	4	32,997	0.01%
2024/10/15	41	82.17	45.3	81.24	81.10	-4.2	33,039	-0.01%
2024/10/14	101.1	82.61	100	81.82	82.00	1.1	33,346	0.00%	大買/
2024/10/11	8	84.30	1	84.00	83.00	7	33,454	0.02%
2024/10/09	3.2	83.68	31	83.02	83.00	-27.8	33,604	-0.08%
2024/10/08	4	85.58	1	85.90	85.50	3	33,639	0.01%
2024/10/07	104.1	85.96	26	87.10	85.70	78.1	33,858	0.23%	大買/
2024/10/04	43.1	89.48	47.3	89.52	89.30	-4.2	33,872	-0.01%
2024/10/01	32.2	100.29	18.6	101.07	99.20	13.6	33,637	0.04%
2024/09/30	22.6	99.79	31.8	100.33	98.00	-9.2	32,958	-0.03%
2024/09/27	28.1	105.75	46	106.45	107.50	-17.9	32,265	-0.06%
2024/09/26	79.2	103.19	146	103.69	102.00	-66.8	31,422	-0.21%	大賣/
2024/09/25	45	94.08	101.5	97.03	99.70	-56.5	30,038	-0.19%	大賣/
2024/09/24	27	87.87	87.3	88.34	90.70	-60.3	27,949	-0.22%
2024/09/23	3	82.20	24	82.57	82.50	-21	26,876	-0.08%
2024/09/20	16	80.86	6.2	82.37	81.10	9.9	27,305	0.04%
2024/09/19	6	80.48	5.7	80.53	81.00	0.3	28,026	0.00%
2024/09/18	1	80.10	9	80.14	80.50	-8	28,900	-0.03%
2024/09/16	2	77.95	0	0.00	78.30	2	30,633	0.01%
2024/09/13	1	78.90	11	78.61	79.20	-10	31,476	-0.03%
2024/09/12	7.5	78.21	2	78.30	77.70	5.5	32,673	0.02%
2024/09/11	1	77.00	3	76.33	76.80	-2	33,220	-0.01%
2024/09/10	3	74.43	0	0.00	74.10	3	34,500	0.01%
2024/09/09	15	75.69	5	75.20	75.20	10	35,508	0.03%
2024/09/06	2	78.50	2	78.70	78.20	0	36,148	0.00%
2024/09/05	16	79.95	17	78.88	78.80	-1	37,345	0.00%
2024/09/04	16	77.41	26	77.37	78.70	-10	39,131	-0.03%
2024/09/03	0.3	79.90	10	79.70	79.50	-9.8	40,875	-0.02%
2024/09/02	36	80.71	21	82.29	79.50	15	43,141	0.03%
2024/08/30	11	81.87	28	82.07	82.90	-17	43,791	-0.04%
2024/08/29	50	77.92	0	0.00	79.20	50	43,678	0.11%
2024/08/27	5.3	79.10	0	0.00	78.30	5.3	45,817	0.01%
2024/08/26	12	80.52	20	81.64	79.90	-8	45,676	-0.02%
2024/08/23	3	79.40	3	80.40	79.50	0	45,635	0.00%
2024/08/22	0	0.00	3	79.90	79.70	-3	45,927	-0.01%
2024/08/21	0	0.00	7	80.17	80.40	-7	46,209	-0.02%
2024/08/20	45	80.12	74	80.04	79.20	-29	46,217	-0.06%
2024/08/19	8	79.90	1	79.60	79.50	7	46,054	0.02%
2024/08/16	7	80.81	4.1	81.40	80.80	3	45,967	0.01%
2024/08/15	21	78.13	34.2	80.33	80.40	-13.2	45,678	-0.03%
2024/08/14	27.2	79.18	24	77.74	77.70	3.2	45,246	0.01%
2024/08/13	95	79.37	81	79.15	79.10	14	44,815	0.03%
2024/08/12	1	82.50	11.1	81.65	82.50	-10.1	44,178	-0.02%
2024/08/09	29.1	79.77	30.1	80.72	77.20	-1	45,149	0.00%
2024/08/08	25	80.37	14	81.09	78.80	11	49,084	0.02%
2024/08/07	24.1	82.00	31.4	82.22	84.20	-7.3	50,537	-0.01%
2024/08/06	33	78.75	50	79.71	79.60	-17	51,107	-0.03%
2024/08/05	23	75.56	10	75.91	75.00	13	51,191	0.03%
2024/08/02	10	80.85	19	80.55	79.70	-9	51,118	-0.02%
2024/08/01	5	79.74	16	79.86	79.70	-11	50,658	-0.02%
2024/07/30	7	73.86	5	75.46	76.20	2	50,310	0.00%
2024/07/29	4	73.60	5	72.94	72.90	-1	50,441	0.00%
2024/07/26	1	72.90	1	73.80	73.90	0	50,553	0.00%
2024/07/23	64.2	71.96	18	73.77	74.20	46.2	50,717	0.09%
2024/07/22	75	70.88	87.6	70.41	71.00	-12.5	50,851	-0.02%
2024/07/19	0.3	71.50	3	71.23	71.10	-2.7	50,442	-0.01%
2024/07/18	2	74.30	7	73.79	74.00	-5	50,132	-0.01%
2024/07/17	75	74.09	70	74.00	73.50	5	49,984	0.01%
2024/07/16	5	75.98	2	78.05	75.10	3	49,777	0.01%
2024/07/15	12	77.51	1	77.80	77.90	11	49,553	0.02%
2024/07/12	65	75.79	69	76.24	76.40	-4	49,136	-0.01%
2024/07/11	3	77.27	4	77.30	77.30	-1	48,805	0.00%
2024/07/10	7.2	76.58	2	76.05	76.10	5.2	48,607	0.01%
2024/07/09	18	76.87	4.3	77.32	77.20	13.7	48,258	0.03%
2024/07/08	26.4	77.18	21.2	77.46	78.00	5.2	47,642	0.01%
2024/07/05	54	83.73	54	83.68	83.70	0	46,700	0.00%
2024/07/04	2	86.70	45	87.81	86.40	-43	46,213	-0.09%
2024/07/03	27	86.78	31.8	87.82	87.60	-4.8	45,858	-0.01%
2024/07/02	20	86.12	17	84.80	84.80	3	45,291	0.01%
2024/07/01	32	88.33	127	86.08	86.00	-95	44,799	-0.21%	大賣/
2024/06/28	90.2	89.45	30.1	89.11	88.60	60.2	44,030	0.14%
2024/06/27	70	89.34	29	89.20	89.20	41	43,631	0.09%
2024/06/26	6.1	89.74	6.9	91.69	89.00	-0.8	43,091	0.00%
2024/06/25	39.5	91.32	33.5	90.09	91.70	6	42,423	0.01%
2024/06/24	141	89.50	97.7	90.22	88.80	43.3	41,532	0.10%	大買/
2024/06/21	91.6	95.24	99.2	95.55	92.30	-7.7	40,591	-0.02%
2024/06/20	34.2	92.23	28.3	92.90	92.10	5.9	38,643	0.02%
2024/06/19	163	92.69	183.5	92.62	90.00	-20.5	37,771	-0.05%	大買/大賣/
2024/06/18	13.5	90.30	14.3	90.12	88.80	-0.8	36,480	0.00%
2024/06/17	77.2	89.73	65.3	90.71	89.10	11.9	35,801	0.03%
2024/06/14	13.2	89.04	28.4	88.25	92.80	-15.3	34,396	-0.04%
2024/06/13	25.1	86.00	8	86.36	84.40	17.1	33,344	0.05%
2024/06/12	23.4	84.27	166.1	85.85	83.00	-142.7	32,877	-0.43%	大賣/鉅額交易
2024/06/11	60.8	95.98	49.6	95.87	88.20	11.2	31,780	0.04%
2024/06/07	64.5	98.96	81.1	99.27	96.20	-16.5	29,937	-0.06%
2024/06/06	64.3	93.76	63.6	93.91	96.80	0.8	27,958	0.00%
2024/06/05	7	85.20	41.1	86.76	88.00	-34.1	25,592	-0.13%
2024/06/04	31	80.12	27	80.09	80.00	4	24,729	0.02%
2024/06/03	104.1	79.23	82	80.43	82.00	22.1	24,299	0.09%	大買/
2024/05/31	55	84.42	12	82.18	79.70	43	22,456	0.19%
2024/05/30	35.2	86.68	11.1	85.87	87.50	24.1	22,077	0.11%
2024/05/29	22.4	87.69	12	87.48	85.60	10.4	21,953	0.05%
2024/05/28	52.5	85.75	28.7	85.31	87.00	23.8	21,736	0.11%
2024/05/27	29.3	78.05	26	80.95	82.10	3.3	21,665	0.02%
2024/05/24	16.1	73.79	29.2	73.82	74.90	-13.1	21,326	-0.06%
2024/05/23	0	0.00	3.1	71.20	71.10	-3.1	21,128	-0.01%
2024/05/22	0	0.00	1	71.50	71.20	-1	21,144	0.00%
2024/05/21	7	69.21	1	69.50	68.80	6	21,103	0.03%
2024/05/20	1	70.80	6.2	70.58	70.80	-5.2	21,096	-0.02%
2024/05/17	3	69.87	7	70.54	70.00	-4	21,037	-0.02%
2024/05/16	8	71.11	22	71.33	71.90	-14	20,902	-0.07%
2024/05/15	114	70.22	139.5	69.05	70.50	-25.5	20,605	-0.12%	大買/大賣/
2024/05/14	350.3	72.09	297.1	70.59	68.40	53.3	19,005	0.28%	大買/大賣/
2024/05/13	140	69.52	36.1	69.44	70.10	103.9	13,910	0.75%	大買/鉅額交易
2024/05/10	39	61.58	107	62.25	63.80	-68	11,861	-0.57%	大賣/
2024/05/09	182	56.46	172	56.71	58.00	10	10,361	0.10%	大買/大賣/
2024/05/08	6	51.35	30	52.63	52.80	-24	9,418	-0.25%
2024/05/07	1	50.60	20	50.91	50.80	-19	8,781	-0.22%
2024/05/06	0	0.00	1	50.00	49.80	-1	8,545	-0.01%
2024/05/03	9	50.08	3	49.90	49.40	6	8,490	0.07%
2024/05/02	22	50.85	158	49.93	49.40	-136	8,400	-1.62%	大賣/鉅額交易
2024/04/30	157	50.63	9	49.73	50.70	148	7,939	1.86%	大買/鉅額交易
2024/04/29	18	49.82	42	49.77	49.55	-24	7,708	-0.31%
2024/04/26	26	48.48	44	47.53	48.35	-18	7,407	-0.24%
2024/04/25	0	0.00	1	45.25	45.50	-1	7,008	-0.01%
2024/04/24	1	45.45	2	45.33	45.45	-1	7,132	-0.01%
2024/04/23	1	44.00	4	44.95	44.95	-3	7,199	-0.04%
2024/04/22	2	44.00	6	45.00	43.85	-4	7,263	-0.06%
2024/04/19	0	0.00	2	43.50	43.25	-2	7,188	-0.03%
2024/04/18	1	43.05	0	0.00	42.90	1	7,189	0.01%
2024/04/17	0.9	43.30	0	0.00	42.80	0.9	7,256	0.01%
2024/04/16	7	43.81	1	43.15	42.90	6	7,492	0.08%
2024/04/10	2	44.98	0	0.00	44.50	2	9,432	0.02%
2024/04/09	3	44.92	16	44.86	44.95	-13	9,660	-0.13%
2024/04/08	0	0.00	1	43.35	44.10	-1	10,167	-0.01%
2024/04/03	2	43.70	0	0.00	43.65	2	10,191	0.02%
2024/04/02	2	44.20	0	0.00	44.05	2	10,328	0.02%
2024/04/01	5	44.45	0	0.00	44.55	5	10,619	0.05%
2024/03/28	2	44.10	0.1	44.15	44.00	1.9	11,852	0.02%
2024/03/26	14	44.54	1	44.35	44.55	13	14,921	0.09%
2024/03/22	0	0.00	21	44.75	45.30	-21	16,105	-0.13%
2024/03/21	3	45.33	2	45.13	45.10	1	16,959	0.01%
2024/03/20	0	0.00	12	45.00	45.00	-12	17,230	-0.07%
2024/03/19	4	46.01	2	45.68	45.50	2	17,402	0.01%
2024/03/15	39.7	44.67	3	45.32	46.45	36.7	17,778	0.21%
2024/03/14	25	47.27	1	47.15	47.10	24	17,606	0.14%
2024/03/13	0	0.00	0.1	49.00	49.00	-0.1	17,484	0.00%
2024/03/12	0	0.00	8.3	49.45	49.45	-8.3	17,429	-0.05%
2024/03/08	2	48.10	4	48.75	48.65	-2	17,905	-0.01%
2024/03/06	3	48.62	0	0.00	48.40	3	18,390	0.02%
2024/03/05	1	49.85	1	50.00	49.35	0	18,379	0.00%
2024/03/04	19	49.20	1.1	49.41	49.65	18	18,350	0.10%
2024/03/01	8	49.75	1.6	49.74	49.90	6.4	18,376	0.03%
2024/02/29	4.3	50.78	22	50.50	50.40	-17.8	18,247	-0.10%
2024/02/27	27	48.75	1	48.30	48.10	26	17,884	0.15%
2024/02/26	1	48.90	0	0.00	48.80	1	17,833	0.01%
2024/02/23	3	49.87	2	50.15	49.65	1	17,845	0.01%
2024/02/22	2	48.58	2	49.80	50.00	0	17,821	0.00%
2024/02/21	0	0.00	2	49.38	49.00	-2	17,723	-0.01%
2024/02/20	2	48.55	0	0.00	48.65	2	17,675	0.01%
2024/02/15	1	46.65	1	47.00	47.20	0	17,961	0.00%
2024/02/05	1	48.10	0.1	48.15	47.75	0.9	17,943	0.01%
2024/02/02	3	48.70	0	0.00	48.20	3	17,983	0.02%
2024/02/01	1	49.40	2	49.80	49.65	-1	17,868	-0.01%
2024/01/31	5	49.00	0	0.00	48.90	5	17,839	0.03%
2024/01/26	0	0.00	1	49.50	49.75	-1	17,882	-0.01%
2024/01/25	3	49.97	1	49.70	49.75	2	17,876	0.01%
2024/01/24	1	51.10	0	0.00	50.50	1	17,811	0.01%
2024/01/23	1	50.90	0	0.00	50.20	1	17,846	0.01%
2024/01/22	5	50.17	2	50.60	50.70	3	17,889	0.02%
2024/01/19	6	51.83	0	0.00	51.20	6	17,791	0.03%
2024/01/18	101	52.35	104	52.48	52.50	-3	17,695	-0.02%	大買/大賣/
2024/01/17	2	50.55	2	51.20	51.00	0	17,539	0.00%
2024/01/16	51	51.50	56	52.02	52.00	-5	17,383	-0.03%
2024/01/15	0.4	53.20	0	0.00	52.80	0.4	17,235	0.00%
2024/01/12	0.1	52.00	11.3	52.36	52.50	-11.2	17,179	-0.06%
2024/01/11	5.1	50.61	4	50.80	50.90	1.1	17,038	0.01%
2024/01/10	34.1	50.82	35.5	51.08	50.70	-1.4	16,960	-0.01%
2024/01/09	13.2	52.67	8	52.89	52.40	5.2	16,693	0.03%
2024/01/08	41.6	56.80	32	56.33	56.20	9.6	16,210	0.06%
2024/01/05	3	57.20	13	57.57	57.90	-10	15,999	-0.06%
2024/01/04	35.6	57.82	28	58.03	57.00	7.6	15,558	0.05%
2024/01/03	1	54.50	0	0.00	55.00	1	14,793	0.01%
2024/01/02	8	56.19	5	58.10	54.70	3	14,512	0.02%
2023/12/29	12	55.00	10	55.00	55.00	2	13,941	0.01%
2023/12/28	4	55.68	2	55.20	55.20	2	13,906	0.01%
2023/12/27	70	56.62	76	56.57	56.60	-6	13,795	-0.04%
2023/12/26	94	55.99	97	54.71	56.00	-3	13,532	-0.02%
2023/12/25	32	56.15	23	56.85	54.50	9	13,140	0.07%
2023/12/22	95	60.22	114	60.48	60.10	-19	12,342	-0.15%	大賣/
2023/12/21	100	56.03	116	59.11	59.60	-16	10,570	-0.15%	大賣/
2023/12/20	4	54.13	59.6	53.17	54.50	-55.6	9,261	-0.60%
2023/12/19	121	53.57	251	52.82	52.30	-130	8,798	-1.48%	大買/大賣/鉅額交易
2023/12/18	208	52.46	12.3	52.49	52.90	195.7	8,116	2.41%	大買/鉅額交易
2023/12/15	10	50.00	34	50.12	50.60	-24	7,335	-0.33%
2023/12/14	27	49.58	13	49.92	49.05	14	7,080	0.20%
2023/12/13	0	0.00	5	49.95	50.10	-5	6,925	-0.07%
2023/12/12	43	52.63	32	52.95	51.80	11	7,366	0.15%
2023/12/11	0	0.00	10	52.96	52.40	-10	7,192	-0.14%
2023/12/07	2	50.60	0	0.00	50.10	2	6,981	0.03%
2023/12/06	9	50.88	2	51.10	51.30	7	6,957	0.10%
2023/12/05	35	51.49	29	52.02	52.00	6	6,865	0.09%
2023/12/04	4.6	50.28	27	51.27	52.50	-22.4	6,511	-0.34%
2023/12/01	0	0.00	6	47.00	48.65	-6	6,098	-0.10%
2023/11/29	0	0.00	0.3	46.55	46.55	-0.3	6,006	-0.01%
2023/11/28	2	46.35	3	46.77	47.00	-1	6,013	-0.02%
2023/11/27	0	0.00	3	45.87	46.00	-3	5,993	-0.05%
2023/11/24	0	0.00	3	45.50	45.50	-3	5,985	-0.05%
2023/11/23	6	45.75	2	45.60	45.75	4	6,051	0.07%
2023/11/22	1	45.70	0	0.00	45.65	1	6,052	0.02%
2023/11/17	1	47.55	2	47.50	47.25	-1	6,174	-0.02%
2023/11/15	2	47.85	11	47.25	47.85	-9	6,230	-0.14%
2023/11/14	0	0.00	1	46.15	46.10	-1	6,289	-0.02%
2023/11/13	1	45.90	1	46.20	45.75	0	6,211	0.00%
2023/11/10	1	45.15	0	0.00	45.00	1	6,230	0.02%
2023/11/09	5	46.00	0	0.00	46.35	5	6,191	0.08%
2023/11/08	1	46.00	0	0.00	46.10	1	6,203	0.02%
2023/11/07	2	46.40	0	0.00	46.25	2	6,245	0.03%
2023/11/03	0	0.00	3	47.70	47.70	-3	6,210	-0.05%
2023/11/02	1	47.00	1	47.00	47.10	0	6,237	0.00%
2023/10/30	0	0.00	10	47.45	47.45	-10	6,225	-0.16%
2023/10/19	0	0.00	4	45.46	45.60	-4	6,456	-0.06%
2023/10/13	6	44.62	0	0.00	44.25	6	6,610	0.09%
2023/10/11	1.1	45.30	0	0.00	45.25	1.1	6,647	0.02%
2023/10/05	0	0.00	0.1	46.90	46.75	-0.1	6,910	0.00%
2023/10/02	2	47.25	1	47.85	47.35	1	7,230	0.01%
2023/09/27	1	49.40	1	49.15	48.40	0	7,636	0.00%
2023/09/21	1	49.95	0	0.00	49.80	1	9,532	0.01%
2023/09/20	0	0.00	11	51.53	51.30	-11	9,490	-0.12%
2023/09/19	0	0.00	1	50.40	50.50	-1	9,382	-0.01%
2023/09/18	0.1	50.70	3.2	50.81	50.90	-3.1	9,376	-0.03%
2023/09/15	10.1	50.87	10.3	51.05	50.60	-0.2	9,386	0.00%
2023/09/14	14.1	48.41	9	48.44	48.85	5.1	8,722	0.06%
2023/09/12	1	46.70	1	46.45	46.80	0	8,725	0.00%
2023/09/11	0	0.00	1	46.00	46.00	-1	8,719	-0.01%
2023/09/08	0	0.00	1	46.50	46.30	-1	8,781	-0.01%
2023/09/06	2	46.28	0	0.00	46.30	2	8,880	0.02%
2023/09/05	0	0.00	3	47.10	47.30	-3	8,935	-0.03%
2023/09/04	2	46.60	3	46.02	46.50	-1	9,162	-0.01%
2023/09/01	3	44.93	0	0.00	44.90	3	9,167	0.03%
2023/08/29	0	0.00	0.2	45.60	45.35	-0.2	9,324	0.00%
2023/08/25	2	45.98	0	0.00	45.90	2	9,499	0.02%
2023/08/24	3.8	46.48	2	46.80	46.00	1.8	9,566	0.02%
2023/08/23	1	47.50	6	48.87	47.55	-5	9,478	-0.05%
2023/08/22	1	48.85	0	0.00	48.70	1	9,435	0.01%
2023/08/21	1	49.55	1	49.70	49.30	0	9,449	0.00%
2023/08/18	2	49.35	3	50.73	50.50	-1	9,404	-0.01%
2023/08/17	0	0.00	61	47.21	47.90	-61	9,202	-0.66%
2023/08/16	2	48.00	0	0.00	47.60	2	9,232	0.02%
2023/08/11	13.5	49.48	26	50.00	50.60	-12.5	9,367	-0.13%
2023/08/10	3	49.82	18	50.10	50.10	-15	9,379	-0.16%
2023/08/09	3	49.95	0	0.00	50.10	3	9,428	0.03%
2023/08/04	0	0.00	2	51.70	51.60	-2	9,661	-0.02%
2023/08/02	0	0.00	1	50.30	51.10	-1	9,689	-0.01%
2023/07/28	0	0.00	0.1	51.30	51.80	-0.1	9,824	0.00%
2023/07/26	1	49.20	1	50.00	49.45	0	9,944	0.00%
2023/07/24	2	49.28	0	0.00	49.30	2	10,070	0.02%
2023/07/20	1	51.30	2	51.60	51.90	-1	10,171	-0.01%
2023/07/19	1.2	50.57	2	50.90	50.90	-0.8	10,214	-0.01%
2023/07/18	2	50.85	0	0.00	50.40	2	10,362	0.02%
2023/07/14	0	0.00	2	50.60	50.40	-2	10,323	-0.02%
2023/07/13	2.5	50.78	13	50.36	49.30	-10.5	10,335	-0.10%
2023/07/12	2.2	51.73	0	0.00	51.60	2.2	10,261	0.02%
2023/07/11	0.1	53.70	1	53.70	53.60	-0.9	10,245	-0.01%
2023/07/10	1	53.80	2	53.75	53.60	-1	10,259	-0.01%
2023/07/07	16	56.61	6	56.65	56.70	10	10,090	0.10%
2023/07/06	5.2	57.32	6	57.75	57.60	-0.8	9,972	-0.01%
2023/07/05	3	56.93	7.3	57.01	57.70	-4.3	9,939	-0.04%
2023/07/04	25	59.08	27	60.61	57.30	-2	9,675	-0.02%
2023/07/03	7.2	58.02	15.2	58.22	58.90	-8	8,716	-0.09%
2023/06/30	13	58.72	8.3	59.18	59.00	4.7	8,216	0.06%
2023/06/29	11	57.42	3	57.60	57.30	8	7,941	0.10%
2023/06/28	6	58.43	0	0.00	58.40	6	7,880	0.08%
2023/06/27	1.9	58.70	1	59.70	58.80	0.9	7,873	0.01%
2023/06/26	14	59.21	0	0.00	58.80	14	7,871	0.18%
2023/06/21	1.1	59.82	0	0.00	60.20	1.1	7,865	0.01%
2023/06/20	0.1	61.30	0	0.00	61.00	0.1	7,836	0.00%
2023/06/16	10.1	62.70	4	62.70	62.60	6.1	7,918	0.08%
2023/06/15	5	61.80	1	62.60	61.70	4	7,940	0.05%
2023/06/14	2	62.45	1	62.90	62.20	1	8,067	0.01%
2023/06/13	0	0.00	10	62.00	61.80	-10	8,375	-0.12%
2023/06/12	2.1	61.34	1	61.90	62.10	1.1	8,862	0.01%
2023/06/09	20	61.57	5	61.46	61.80	15	9,553	0.16%
2023/06/08	5	61.76	2	61.70	61.50	3	9,687	0.03%
2023/06/07	2.2	59.51	5.2	59.91	59.80	-3	9,917	-0.03%
2023/06/06	1.1	59.20	3.1	58.97	59.50	-2.1	9,925	-0.02%
2023/06/05	1	58.00	1	58.10	58.00	0	9,958	0.00%
2023/06/02	0.1	57.90	2	58.00	58.10	-2	10,005	-0.02%
2023/06/01	5.1	57.26	10	57.00	57.10	-5	10,059	-0.05%
2023/05/31	4	58.68	1	58.50	58.00	3	10,104	0.03%
2023/05/30	2	59.00	0	0.00	58.70	2	10,281	0.02%
2023/05/29	1	59.50	1	59.90	60.00	0	10,361	0.00%
2023/05/26	2	59.15	0	0.00	58.90	2	10,595	0.02%
2023/05/25	2	59.50	0	0.00	58.70	2	10,907	0.02%
2023/05/22	11.1	60.41	0	0.00	60.20	11.1	11,482	0.10%
2023/05/19	0.1	59.90	2	60.00	60.30	-1.9	11,432	-0.02%
2023/05/18	0	0.00	2	60.30	59.60	-2	11,369	-0.02%
2023/05/17	0	0.00	3	59.70	60.20	-3	11,390	-0.03%
2023/05/16	3	60.20	10.5	59.71	59.60	-7.5	11,367	-0.07%
2023/05/15	0	0.00	2	58.40	60.20	-2	11,413	-0.02%
2023/05/12	10.5	59.20	1	59.00	59.20	9.5	11,434	0.08%
2023/05/11	2	60.20	0	0.00	59.10	2	11,447	0.02%
2023/05/10	10	61.00	21	61.48	61.60	-11	11,368	-0.10%
2023/05/09	3.4	60.19	4.3	60.13	60.20	-0.9	11,394	-0.01%
2023/05/08	2	59.35	6	59.42	59.40	-4	11,536	-0.03%
2023/05/05	2	59.45	20.2	59.50	59.50	-18.2	11,898	-0.15%
2023/05/04	23	60.22	1	60.40	60.10	22	11,984	0.18%
2023/05/03	8	61.33	4	60.90	60.50	4	12,004	0.03%
2023/05/02	7	63.36	0	0.00	63.20	7	11,970	0.06%
2023/04/28	0	0.00	1	64.60	65.00	-1	12,084	-0.01%
2023/04/27	1	63.20	1	63.50	63.70	0	12,176	0.00%
2023/04/26	2	63.30	0	0.00	63.70	2	12,253	0.02%
2023/04/24	7	65.49	7	65.10	65.50	0	12,374	0.00%
2023/04/21	10	65.79	12	66.52	65.00	-2	12,497	-0.02%
2023/04/20	21	68.00	10	67.90	67.70	11	12,473	0.09%
2023/04/19	24.3	69.01	0	0.00	68.00	24.3	12,630	0.19%
2023/04/18	12	69.50	2	69.10	69.00	10	12,772	0.08%
2023/04/17	22	70.52	1	71.10	70.50	21	12,889	0.16%
2023/04/14	7	69.47	26	69.55	69.90	-19	13,041	-0.15%
2023/04/13	1	68.10	4	68.80	68.50	-3	13,235	-0.02%
2023/04/12	3	69.00	2	69.20	68.80	1	13,442	0.01%
2023/04/10	23.1	69.08	1	70.30	68.80	22.1	14,135	0.16%
2023/04/07	2	68.65	9	69.03	69.40	-7	14,505	-0.05%
2023/04/06	18	68.07	2	67.70	67.80	16	14,953	0.11%
2023/03/31	14	69.40	1	68.80	68.50	13	15,727	0.08%
2023/03/30	1	69.10	1	68.70	68.50	0	17,126	0.00%
2023/03/29	2	69.00	3	70.07	68.80	-1	17,649	-0.01%
2023/03/28	2	69.90	3	69.47	69.30	-1	18,203	-0.01%
2023/03/27	10	70.10	11	69.85	69.70	-1	18,992	-0.01%
2023/03/24	21	70.19	25	70.47	70.50	-4	19,983	-0.02%
2023/03/23	1	69.60	0	0.00	69.90	1	20,125	0.00%
2023/03/22	1	69.10	1	69.60	70.40	0	20,171	0.00%
2023/03/21	5.1	69.37	0	0.00	69.00	5.1	20,226	0.03%
2023/03/20	1	70.00	5	70.16	69.60	-4	20,233	-0.02%
2023/03/17	26	68.98	25	68.80	69.00	1	20,203	0.00%
2023/03/16	19	68.39	2	69.30	68.20	17	20,128	0.08%
2023/03/15	95	71.57	87.2	71.77	71.00	7.9	19,886	0.04%
2023/03/14	15.5	73.15	8	73.16	72.50	7.5	19,571	0.04%
2023/03/13	5	79.84	5	80.24	80.50	0	18,898	0.00%
2023/03/10	22	80.59	23	81.60	79.10	-1	18,755	-0.01%
2023/03/09	18	80.10	19	80.24	80.10	-1	18,527	-0.01%
2023/03/08	6.1	79.12	7	79.04	79.00	-0.9	18,647	0.00%
2023/03/07	15	81.30	17	80.50	80.70	-2	18,699	-0.01%
2023/03/06	8.5	80.96	2	80.65	80.60	6.5	18,803	0.03%
2023/03/03	3	80.30	34.7	81.02	81.10	-31.7	19,016	-0.17%
2023/03/02	1	79.80	11	80.75	80.70	-10	19,149	-0.05%
2023/03/01	0	0.00	10	78.00	78.60	-10	18,998	-0.05%
2023/02/24	11	79.66	5.3	79.57	79.60	5.7	18,961	0.03%
2023/02/23	16	79.23	18	79.24	79.20	-2	18,829	-0.01%
2023/02/22	36	78.25	32.1	77.20	76.70	3.9	18,592	0.02%
2023/02/21	52	76.75	25	76.47	77.50	27	18,344	0.15%
2023/02/20	4	73.90	9	73.57	74.00	-5	18,296	-0.03%
2023/02/17	1	72.90	0	0.00	73.30	1	18,522	0.01%
2023/02/16	5	73.86	4	73.75	73.70	1	18,664	0.01%
2023/02/15	13	73.95	10	74.40	73.70	3	19,073	0.02%
2023/02/14	3	74.60	2.2	74.85	74.80	0.8	19,329	0.00%
2023/02/13	9	73.80	9	73.84	73.80	0	19,474	0.00%
2023/02/10	4	75.80	2	75.60	75.50	2	19,706	0.01%
2023/02/09	3	77.60	1	77.00	76.90	2	20,025	0.01%
2023/02/08	0	0.00	7	77.80	77.90	-7	20,279	-0.03%
2023/02/07	8	76.09	14	77.21	77.60	-6	20,350	-0.03%
2023/02/06	20	76.68	77	76.68	76.10	-57	20,482	-0.28%
2023/02/03	33	80.44	36	80.01	79.50	-3	20,459	-0.01%
2023/02/02	12	78.62	12.1	78.05	78.60	-0.1	20,220	0.00%
2023/02/01	6	76.30	2	76.75	76.70	4	20,217	0.02%
2023/01/31	19	75.82	43	75.88	75.90	-24	20,313	-0.12%
2023/01/30	45	74.74	43	74.85	75.60	2	20,414	0.01%
2023/01/17	26.1	74.00	17	73.69	73.60	9.1	20,433	0.04%
2023/01/16	56	73.70	53	73.32	73.70	3	20,475	0.01%
2023/01/13	29	74.47	10	74.51	74.50	19	20,424	0.09%
2023/01/12	70	74.34	65	75.17	74.10	5	20,536	0.02%
2023/01/11	46	76.52	10	77.52	76.10	36	20,473	0.18%
2023/01/10	10.1	77.60	14	77.21	76.50	-3.9	20,444	-0.02%
2023/01/09	10	77.66	28	77.86	77.50	-18	20,639	-0.09%
2023/01/06	56	77.71	106	76.85	77.80	-50	20,709	-0.24%	大賣/
2023/01/05	17.1	77.53	14.2	78.40	77.10	2.9	20,762	0.01%
2023/01/04	91	77.31	85	77.96	77.10	6	20,903	0.03%
2023/01/03	15.1	80.38	6	80.12	79.20	9.1	20,825	0.04%
2022/12/30	28	80.61	31	80.31	80.10	-3	20,753	-0.01%
2022/12/29	179	79.53	174	78.94	79.20	5	20,637	0.02%	大買/大賣/
2022/12/28	36.2	79.91	26	80.67	79.00	10.2	20,583	0.05%
2022/12/27	50	82.78	45	82.38	82.10	5	20,463	0.02%
2022/12/26	31	83.80	34	83.16	82.40	-3	20,553	-0.01%
2022/12/23	167	85.25	171	85.69	86.20	-4	20,344	-0.02%	大買/大賣/
2022/12/22	51	84.63	81	84.68	87.20	-30	19,732	-0.15%
2022/12/21	56	78.38	47	78.91	79.80	9	18,579	0.05%
2022/12/20	37	77.93	26.1	78.26	76.70	10.9	18,285	0.06%
2022/12/19	29	78.34	34	77.39	76.20	-5	18,086	-0.03%
2022/12/16	24	75.34	13	78.08	78.80	11	17,509	0.06%
2022/12/15	11	71.27	20	72.40	72.50	-9	16,827	-0.05%
2022/12/14	26	69.46	18	69.83	70.70	8	17,223	0.05%
2022/12/13	10	69.91	10	70.56	70.30	0	17,331	0.00%
2022/12/12	8	69.04	13	69.92	69.30	-5	17,584	-0.03%
2022/12/09	7	69.30	11	69.95	70.10	-4	17,814	-0.02%
2022/12/08	9	69.10	10	68.60	68.60	-1	18,088	-0.01%
2022/12/07	8	70.04	5	70.06	69.10	3	18,250	0.02%
2022/12/06	6	72.20	4	70.50	70.60	2	18,254	0.01%
2022/12/05	1	74.00	0	0.00	74.30	1	18,390	0.01%
2022/12/02	8	74.91	6	74.50	74.50	2	18,584	0.01%
2022/12/01	4	75.83	17	76.35	75.30	-13	18,774	-0.07%
2022/11/30	24	75.92	15	75.38	76.10	9	18,698	0.05%
2022/11/29	24	73.36	33	73.79	74.70	-9	18,769	-0.05%
2022/11/28	14	73.12	18	73.36	72.90	-4	18,998	-0.02%
2022/11/25	36	76.16	35	75.95	74.90	1	18,973	0.01%
2022/11/24	23	72.38	79.2	74.73	75.40	-56.2	19,000	-0.30%
2022/11/23	8	70.83	4	70.93	71.10	4	18,785	0.02%
2022/11/22	8	69.66	4	70.25	69.10	4	18,934	0.02%
2022/11/21	1	70.20	4	70.23	69.50	-3	18,878	-0.02%
2022/11/18	3	73.20	1	74.10	71.80	2	18,843	0.01%
2022/11/17	22	74.92	17	74.24	74.20	5	18,944	0.03%
2022/11/16	21	74.70	16	74.59	75.30	5	18,910	0.03%
2022/11/15	35	73.99	490	73.52	74.60	-455	18,998	-2.39%	大賣/鉅額交易
2022/11/14	339	74.64	31	74.12	74.10	308	18,805	1.64%	大買/鉅額交易
2022/11/11	196	75.23	193	73.87	73.50	3	18,698	0.02%	大買/大賣/
2022/11/10	114	74.34	25	74.05	74.40	89	18,395	0.48%	大買/
2022/11/09	70	72.00	15	72.15	72.00	55	18,244	0.30%
2022/11/08	40	71.64	48	71.11	70.40	-8	18,282	-0.04%
2022/11/07	48	69.72	30	69.02	70.00	18	18,009	0.10%
2022/11/04	70	66.69	89	66.27	66.60	-19	17,759	-0.11%
2022/11/03	26	65.61	25	65.60	65.80	1	17,605	0.01%
2022/11/02	31.5	67.53	62	67.43	66.50	-30.5	17,748	-0.17%
2022/11/01	118	67.17	123	66.78	66.00	-5	17,590	-0.03%	大買/大賣/
2022/10/31	25	68.09	23	67.80	67.70	2	17,596	0.01%
2022/10/28	171	69.07	89	68.57	68.50	82	17,585	0.47%	大買/
2022/10/27	35	69.54	36	70.06	70.50	-1	17,529	-0.01%
2022/10/26	18	67.80	30.3	68.05	69.20	-12.3	17,483	-0.07%
2022/10/25	26	68.73	13	69.11	67.70	13	17,395	0.07%
2022/10/24	2	68.70	2.3	69.13	68.50	-0.3	17,586	0.00%
2022/10/21	10	66.20	11	67.02	66.50	-1	17,570	-0.01%
2022/10/20	14	64.94	14	65.44	66.90	0	17,578	0.00%
2022/10/19	2	67.75	2	68.30	67.90	0	17,706	0.00%
2022/10/18	17	65.86	5	67.04	67.00	12	17,674	0.07%
2022/10/17	2	63.05	2.1	63.61	64.90	-0.1	17,705	0.00%
2022/10/14	0	0.00	2	68.40	68.80	-2	17,512	-0.01%
2022/10/13	5.4	67.21	4	66.90	65.40	1.4	17,873	0.01%
2022/10/12	24	69.35	20	68.50	68.30	4	18,252	0.02%
2022/10/11	7	72.50	5	72.62	72.20	2	18,103	0.01%
2022/10/07	101	73.21	101	73.24	73.20	0	17,998	0.00%	大買/大賣/
2022/10/06	5.3	72.56	6	72.77	73.60	-0.7	18,048	0.00%
2022/10/05	16	73.93	19	73.65	72.90	-3	18,103	-0.02%
2022/10/04	124.1	71.60	126	71.10	71.60	-2	18,225	-0.01%	大買/大賣/
2022/10/03	23	69.71	22	69.70	70.30	1	18,110	0.01%
2022/09/30	193	65.87	194	64.31	66.80	-1	17,994	-0.01%	大買/大賣/
2022/09/29	18	67.07	18	67.79	66.50	0	17,966	0.00%
2022/09/28	87	66.94	93	67.89	65.70	-6	17,990	-0.03%
2022/09/27	6	71.23	7.4	70.68	71.00	-1.4	18,355	-0.01%
2022/09/26	120	69.85	116	71.33	69.40	4	18,480	0.02%	大買/大賣/
2022/09/23	46.1	75.06	48	75.65	74.90	-2	18,620	-0.01%
2022/09/22	223	75.76	217	75.81	74.70	6	18,861	0.03%	大買/大賣/
2022/09/21	21.1	75.99	44	76.95	78.30	-23	19,104	-0.12%
2022/09/20	15	75.40	22	75.57	75.10	-7	19,163	-0.04%
2022/09/19	99	75.77	94	76.45	74.10	5	19,630	0.03%
2022/09/16	81.6	79.91	81	80.46	80.70	0.6	19,925	0.00%
2022/09/15	91	80.65	89	81.00	80.70	2	20,286	0.01%
2022/09/14	22	78.10	31.3	77.57	79.10	-9.3	20,546	-0.05%
2022/09/13	17	77.87	4	77.90	77.70	13	20,614	0.06%
2022/09/12	7	76.99	44	76.33	76.90	-37	20,925	-0.18%
2022/09/08	20.1	73.41	21	74.13	74.10	-1	20,836	0.00%
2022/09/07	183	74.38	153	74.73	74.50	30	20,908	0.14%	大買/大賣/
2022/09/06	23	77.03	31.5	77.65	76.80	-8.5	20,750	-0.04%
2022/09/05	32.4	76.73	12	76.45	76.20	20.4	20,692	0.10%
2022/09/02	39.1	79.95	29.2	79.82	78.00	9.9	20,581	0.05%
2022/09/01	5.7	84.76	5.7	84.40	83.70	0.1	20,346	0.00%
2022/08/31	21	84.28	22	84.49	86.80	-1	20,415	0.00%
2022/08/30	3	86.30	3	86.07	86.10	0	20,129	0.00%
2022/08/29	16	87.13	10	87.43	86.30	6	20,111	0.03%
2022/08/26	3	93.27	1	93.21	93.10	2	20,046	0.01%
2022/08/25	10	92.59	6	92.82	92.80	4	20,010	0.02%
2022/08/24	13	93.08	7.2	94.32	91.30	5.8	20,068	0.03%
2022/08/23	25	95.00	19	95.05	94.60	6	20,090	0.03%
2022/08/22	35	95.61	29	96.68	95.10	6	20,154	0.03%
2022/08/19	23.1	100.98	22	100.95	100.50	1.1	20,021	0.01%
2022/08/18	248	100.69	248	101.02	101.00	0	20,220	0.00%	大買/大賣/
2022/08/17	251	101.90	252.3	100.57	101.50	-1.3	20,697	-0.01%	大買/大賣/
2022/08/16	70	100.04	64	100.36	99.90	6	21,251	0.03%
2022/08/15	3	101.17	1	102.00	101.50	2	21,871	0.01%
2022/08/12	0	0.00	1	104.50	104.50	-1	21,770	0.00%
2022/08/11	17	103.62	13	104.35	103.00	4	21,901	0.02%
2022/08/10	175	105.64	182	103.07	103.00	-7	21,885	-0.03%	大買/大賣/
2022/08/09	144	105.47	142	105.11	105.00	2	21,937	0.01%	大買/大賣/
2022/08/08	21	106.76	21	107.21	107.50	0	21,826	0.00%
2022/08/05	49.1	106.74	49	106.92	107.50	0.1	21,846	0.00%
2022/08/04	251	104.20	253	102.71	104.00	-2	21,921	-0.01%	大買/大賣/
2022/08/03	13	104.69	11	104.50	104.50	2	21,955	0.01%
2022/08/02	72	104.01	71	104.29	105.00	1	22,088	0.00%
2022/08/01	24	106.06	24	107.02	107.50	0	22,109	0.00%
2022/07/29	116	106.68	119	106.92	107.00	-3	22,202	-0.01%	大買/大賣/
2022/07/28	337	103.24	339	102.19	102.00	-2	22,118	-0.01%	大買/大賣/
2022/07/27	13	104.42	11	102.95	104.50	2	22,091	0.01%
2022/07/26	226	100.36	214	102.05	100.50	12	22,099	0.05%	大買/大賣/
2022/07/25	52	104.04	51.1	104.00	104.00	0.9	21,952	0.00%
2022/07/22	103	105.51	101	105.50	106.50	2	21,993	0.01%	大買/大賣/
2022/07/21	205	105.50	208	105.59	105.50	-3	22,013	-0.01%	大買/大賣/
2022/07/20	107.3	106.97	103	106.14	103.50	4.3	21,989	0.02%	大買/大賣/
2022/07/19	156	125.17	182.4	127.80	131.00	-26.4	21,598	-0.12%	大買/大賣/
2022/07/18	101	119.49	102	120.99	121.00	-1	21,147	0.00%	大買/大賣/
2022/07/15	13	117.19	6	117.50	117.00	7	21,144	0.03%
2022/07/14	51	116.26	93	115.41	118.50	-42	21,219	-0.20%
2022/07/13	0	0.00	2.1	116.24	113.50	-2.1	21,063	-0.01%
2022/07/12	22	114.25	12	114.63	112.00	10	20,966	0.05%
2022/07/11	48	120.89	54	119.56	120.50	-6	20,719	-0.03%
2022/07/08	49	121.44	12	120.29	120.50	37	20,675	0.18%
2022/07/07	41	114.98	39	114.53	116.50	2	20,505	0.01%
2022/07/06	154	113.62	157	114.68	113.50	-3	20,500	-0.01%	大買/大賣/
2022/07/05	308.1	115.84	282	115.09	116.00	26.1	20,405	0.13%	大買/大賣/
2022/07/04	48	113.72	43	113.64	115.50	5	19,948	0.03%
2022/07/01	164	113.82	157	118.05	111.00	7	19,836	0.04%	大買/大賣/
2022/06/30	48	117.98	53	118.02	119.00	-5	19,480	-0.03%
2022/06/29	140	121.44	136	123.01	120.00	4	19,155	0.02%	大買/大賣/
2022/06/28	199	125.39	202	124.86	128.00	-3	18,787	-0.02%	大買/大賣/
2022/06/27	21	122.31	15	123.73	128.00	6	18,412	0.03%
2022/06/24	16	114.16	21.7	114.78	116.50	-5.7	17,937	-0.03%
2022/06/23	116	111.27	114.1	113.43	110.50	1.9	17,617	0.01%	大買/大賣/
2022/06/22	30	117.32	28.5	119.51	120.00	1.6	17,276	0.01%
2022/06/21	65	122.01	8	121.88	123.50	57	16,758	0.34%
2022/06/20	15	123.97	90	122.46	119.50	-75	16,534	-0.45%
2022/06/17	10	130.65	8	131.69	131.00	2	16,156	0.01%
2022/06/16	47.4	136.17	134	134.93	131.00	-86.6	15,984	-0.54%	大賣/
2022/06/15	4	141.75	4	141.88	140.50	0	16,030	0.00%
2022/06/14	8	143.25	7	143.21	143.00	1	16,380	0.01%
2022/06/13	73.1	143.13	62.6	144.00	143.00	10.5	17,312	0.06%
2022/06/10	12	151.13	13.3	152.15	150.00	-1.3	17,735	-0.01%
2022/06/09	7	156.29	48.1	155.20	155.00	-41.1	17,977	-0.23%
2022/06/08	8	160.13	1	160.50	161.50	7	18,124	0.04%
2022/06/07	32	159.45	34	159.69	159.00	-2	18,565	-0.01%
2022/06/06	3	161.00	2	163.00	158.50	1	19,086	0.01%
2022/06/02	1	159.01	2	158.75	158.50	-1	19,672	-0.01%
2022/06/01	1	159.50	2	160.50	159.50	-1	20,734	0.00%
2022/05/31	12	157.13	11	156.50	157.00	1	22,047	0.00%
2022/05/30	7	160.07	4	161.13	158.50	3	22,405	0.01%
2022/05/27	6	158.17	29.1	159.05	160.50	-23.1	22,706	-0.10%
2022/05/26	16	157.81	7	159.57	156.50	9	23,032	0.04%
2022/05/25	78	160.77	76	159.74	160.50	2	23,196	0.01%
2022/05/24	21	163.67	24	164.73	161.50	-3	23,415	-0.01%
2022/05/23	7	163.29	37	157.96	163.50	-30	23,452	-0.13%
2022/05/20	4	148.50	7	148.29	149.00	-3	23,616	-0.01%
2022/05/19	26.1	141.44	3	143.17	146.00	23.1	24,528	0.09%
2022/05/18	0	0.00	4	146.88	147.50	-4	25,491	-0.02%
2022/05/17	31.3	145.77	36	143.72	143.00	-4.7	26,034	-0.02%
2022/05/16	4	149.62	1	151.50	148.00	3	26,380	0.01%
2022/05/13	1	152.00	14	151.68	153.50	-13	26,755	-0.05%
2022/05/12	48	149.64	1	154.00	148.50	47	27,852	0.17%
2022/05/11	1	150.50	2	152.00	151.50	-1	28,048	0.00%
2022/05/10	6	152.08	20	150.48	151.50	-14	28,426	-0.05%
2022/05/09	84	148.07	128	150.84	148.00	-44	28,842	-0.15%	大賣/
2022/05/06	52	150.95	7	150.21	151.50	45	29,843	0.15%
2022/05/05	56.1	153.04	76.5	152.99	153.00	-20.5	29,960	-0.07%
2022/05/04	11	149.82	7	150.50	148.50	4	29,923	0.01%
2022/05/03	2.1	143.71	0.3	145.33	146.00	1.8	30,123	0.01%
2022/04/29	6	146.25	4.3	147.20	146.00	1.7	30,426	0.01%
2022/04/28	4.1	143.76	4	142.50	142.00	0.1	30,615	0.00%
2022/04/27	9	143.83	10.7	141.03	144.00	-1.7	30,648	-0.01%
2022/04/26	32.5	148.87	20	150.75	145.00	12.5	30,761	0.04%
2022/04/25	9.4	149.48	5	151.10	148.00	4.4	30,860	0.01%
2022/04/22	5	156.80	0	0.00	156.00	5	30,890	0.02%
2022/04/21	55	158.50	93	157.81	157.50	-38	31,098	-0.12%
2022/04/20	39	156.26	1	157.00	155.50	38	31,348	0.12%
2022/04/19	10.1	155.00	11	155.86	156.00	-0.9	31,482	0.00%
2022/04/18	4	152.50	0	0.00	151.00	4	31,728	0.01%
2022/04/15	1	156.50	3	154.83	155.00	-2	32,036	-0.01%
2022/04/14	50	154.50	50	157.70	154.50	0	32,163	0.00%
2022/04/13	0	0.00	14	155.61	158.00	-14	32,253	-0.04%
2022/04/12	10	149.10	10	149.90	153.00	0	32,311	0.00%
2022/04/11	5.1	153.31	7	155.57	151.50	-1.9	32,351	-0.01%
2022/04/08	2	154.75	2	155.00	154.00	0	32,947	0.00%
2022/04/07	7.6	153.07	14	149.75	149.50	-6.4	33,063	-0.02%
2022/04/06	54	155.90	54	154.51	156.00	0	33,093	0.00%
2022/04/01	33	159.86	32	159.00	160.00	1	33,478	0.00%
2022/03/31	1	158.00	7	158.43	158.50	-6	33,528	-0.02%
2022/03/30	32	157.00	36	159.42	160.00	-4	33,688	-0.01%
2022/03/29	7	156.79	6	155.00	154.50	1	33,769	0.00%
2022/03/28	36	155.99	37	155.99	156.00	-1	34,092	0.00%
2022/03/25	17.1	155.84	8	155.06	153.50	9.1	34,467	0.03%
2022/03/24	13	160.27	1	161.00	160.00	12	34,857	0.03%
2022/03/23	1	164.50	0	0.00	163.00	1	35,566	0.00%
2022/03/22	5	163.90	27	166.07	162.50	-22	36,222	-0.06%
2022/03/21	1	163.00	10.2	165.98	163.00	-9.2	37,126	-0.02%
2022/03/18	67	160.89	18.2	162.86	163.00	48.8	38,261	0.13%
2022/03/17	12	164.96	9	164.22	168.00	3	38,841	0.01%
2022/03/16	88	161.74	77	165.94	161.50	11	39,919	0.03%
2022/03/15	50	173.91	35	175.19	172.50	15	39,944	0.04%
2022/03/14	5	181.20	12	180.13	182.00	-7	41,030	-0.02%
2022/03/11	4	175.13	35	175.83	175.00	-31	42,473	-0.07%
2022/03/10	58	179.75	58	178.83	176.50	0	43,249	0.00%
2022/03/09	74.1	173.57	30	175.58	174.00	44.1	43,857	0.10%
2022/03/08	116	171.20	110	173.53	170.50	6	44,460	0.01%	大買/大賣/
2022/03/07	53	185.76	50	187.81	180.00	3	43,865	0.01%
2022/03/04	48.2	197.58	49.1	197.23	192.00	-0.9	43,042	0.00%
2022/03/03	22.5	194.68	36	194.65	192.00	-13.5	41,921	-0.03%
2022/03/02	15	191.63	10.1	191.90	190.50	4.9	41,774	0.01%
2022/03/01	7	192.07	8	193.56	193.00	-1	41,636	0.00%
2022/02/25	3	188.00	17	187.53	187.00	-14	41,391	-0.03%
2022/02/24	108	184.59	120.1	186.21	182.00	-12.1	41,218	-0.03%	大買/大賣/
2022/02/23	93.3	188.49	98	189.34	190.00	-4.7	40,843	-0.01%
2022/02/22	25	183.56	16	185.25	181.50	9	40,488	0.02%
2022/02/21	51	197.18	46	197.60	195.00	5	39,762	0.01%
2022/02/18	44	193.98	45	193.14	194.50	-1	39,031	0.00%
2022/02/17	9	185.83	17	184.12	183.00	-8	38,225	-0.02%
2022/02/16	47	182.70	58	183.50	183.50	-11	37,912	-0.03%
2022/02/15	25	180.78	30	181.48	178.50	-5	38,206	-0.01%
2022/02/14	38	178.79	26	179.27	180.00	12	38,783	0.03%
2022/02/11	80	172.89	75	173.78	172.00	5	38,390	0.01%
2022/02/10	13	173.35	7	176.71	175.50	6	39,037	0.02%
2022/02/09	29	175.24	16	173.56	173.50	13	39,741	0.03%
2022/02/08	42.1	172.67	64.2	172.41	172.00	-22.2	39,830	-0.06%
2022/02/07	36	159.24	38.6	159.99	162.00	-2.6	39,996	-0.01%
2022/01/26	41	149.50	1.2	150.13	147.50	39.8	41,239	0.10%
2022/01/25	82	146.71	67	148.39	145.50	15	41,581	0.04%
2022/01/24	3.1	150.21	3	151.67	153.00	0.1	41,813	0.00%
2022/01/21	42	152.71	39	155.00	151.50	3	42,137	0.01%
2022/01/19	62	161.52	61.4	164.69	161.50	0.6	42,524	0.00%
2022/01/18	13	166.50	17	165.91	166.00	-4	42,715	-0.01%
2022/01/17	11	168.09	10	167.15	166.00	1	43,550	0.00%
2022/01/14	33	170.26	32	173.13	173.50	1	44,029	0.00%
2022/01/13	58	170.14	56	172.59	168.50	2	44,460	0.00%
2022/01/12	47	177.35	44	179.22	176.00	3	44,725	0.01%
2022/01/11	7	180.36	5	180.70	181.50	2	45,521	0.00%
2022/01/10	76	179.53	66	181.77	179.50	10	46,605	0.02%
2022/01/07	13	189.27	14	189.04	187.50	-1	47,315	0.00%
2022/01/06	20	190.98	20	192.45	191.00	0	48,866	0.00%
2022/01/05	10	190.50	8.1	192.13	191.00	2	49,726	0.00%
2022/01/04	12.2	187.91	15.1	187.54	191.50	-2.9	50,499	-0.01%
2022/01/03	99.1	186.65	106	186.15	187.50	-7	51,296	-0.01%	大賣/
2021/12/30	6	198.00	1	198.50	198.50	5	51,827	0.01%
2021/12/29	4	201.50	5	201.20	201.00	-1	52,778	0.00%
2021/12/28	73	203.95	71	202.37	200.50	2	54,654	0.00%
2021/12/27	77	199.20	74.2	198.57	199.00	2.8	55,451	0.01%
2021/12/24	75	199.34	73	200.24	199.00	2	56,326	0.00%
2021/12/23	77	204.98	63	203.29	200.00	14	56,322	0.02%
2021/12/22	112	204.26	91.1	204.12	204.00	20.9	56,540	0.04%	大買/
2021/12/21	24.1	204.25	14.4	205.60	207.00	9.7	56,543	0.02%
2021/12/20	74.1	199.07	82	197.96	199.00	-7.9	56,620	-0.01%
2021/12/17	68	200.60	71	202.11	200.00	-3	56,644	-0.01%
2021/12/16	155	198.21	132	198.33	196.50	23	56,315	0.04%	大買/大賣/
2021/12/15	154.1	195.29	154	195.77	199.00	0.1	56,196	0.00%	大買/大賣/
2021/12/14	40.2	193.47	37	198.12	189.50	3.2	56,156	0.01%
2021/12/13	80.4	206.29	74.7	207.06	201.50	5.7	55,319	0.01%
2021/12/10	109	208.61	120.1	207.56	210.50	-11.1	55,553	-0.02%	大買/大賣/
2021/12/09	31.1	201.29	41	200.74	208.00	-9.9	54,894	-0.02%
2021/12/08	112.3	197.59	94	196.02	197.00	18.3	54,715	0.03%	大買/
2021/12/07	214	183.67	246.1	181.27	191.00	-32.1	54,241	-0.06%	大買/大賣/
2021/12/06	129	176.12	139	173.47	176.50	-10	53,587	-0.02%	大買/大賣/
2021/12/03	214	168.03	202	166.73	164.50	12	53,625	0.02%	大買/大賣/
2021/12/02	30.5	162.99	51	166.14	169.50	-20.5	53,692	-0.04%
2021/12/01	67	154.49	66	154.30	154.50	1	53,099	0.00%
2021/11/30	15	155.90	16.1	156.25	156.50	-1.1	53,553	0.00%
2021/11/29	59.1	152.01	47	153.37	153.00	12.1	54,150	0.02%
2021/11/26	22	158.20	70.1	157.92	152.00	-48.1	55,260	-0.09%
2021/11/25	136	157.69	97	157.35	157.50	39	55,943	0.07%	大買/
2021/11/24	20	153.98	17	153.41	154.00	3	56,530	0.01%
2021/11/23	1	154.00	10	156.25	154.00	-9	58,328	-0.02%
2021/11/22	12	156.88	12	156.96	154.50	0	60,206	0.00%
2021/11/19	38	156.00	37.2	157.18	156.00	0.8	61,871	0.00%
2021/11/18	8	159.19	22	160.89	160.50	-14	64,140	-0.02%
2021/11/17	13	157.77	43	159.41	158.50	-30	66,010	-0.05%
2021/11/16	57.1	161.17	86	159.32	161.00	-29	67,378	-0.04%
2021/11/15	82	157.92	94	158.49	157.00	-12	69,856	-0.02%
2021/11/12	63	159.17	59.4	158.77	159.00	3.6	71,211	0.01%
2021/11/11	97	168.99	70	165.51	159.50	27	71,484	0.04%
2021/11/10	73	184.23	65	183.94	177.00	8	72,107	0.01%
2021/11/09	69	186.04	76	187.81	183.50	-7	73,224	-0.01%
2021/11/08	237.1	183.80	214	184.00	190.00	23.1	73,787	0.03%	大買/大賣/
2021/11/05	57	174.88	103	175.14	178.00	-46	74,735	-0.06%	大賣/
2021/11/04	139	176.37	144	177.10	174.50	-5	76,083	-0.01%	大買/大賣/
2021/11/03	140	171.57	145.4	172.71	171.50	-5.4	76,323	-0.01%	大買/大賣/
2021/11/02	27	161.89	10.8	162.29	161.00	16.2	76,868	0.02%
2021/11/01	247	161.94	157	161.27	158.50	90	77,612	0.12%	大買/大賣/
2021/10/29	86	161.53	156.6	156.53	160.00	-70.6	78,267	-0.09%	大賣/
2021/10/28	46.6	156.69	77.6	155.93	153.50	-31	79,584	-0.04%
2021/10/27	15.7	154.23	12	153.75	153.00	3.7	82,036	0.00%
2021/10/26	115	156.82	117	158.00	157.00	-2	84,992	0.00%	大買/大賣/
2021/10/25	42.6	156.35	65.7	156.22	157.50	-23.1	87,571	-0.03%
2021/10/22	87	153.01	106.2	154.60	152.50	-19.2	90,066	-0.02%	大賣/
2021/10/21	65	164.66	67	161.52	159.00	-2	91,770	0.00%
2021/10/20	104	159.82	104	161.54	159.50	0	92,550	0.00%	大買/大賣/
2021/10/19	83	161.12	78	159.85	158.00	5	94,278	0.01%
2021/10/18	253	154.48	259	154.31	160.00	-6	96,471	-0.01%	大買/大賣/
2021/10/15	133	162.00	148	161.28	161.00	-15	97,931	-0.02%	大買/大賣/
2021/10/14	87	161.11	79.4	162.84	164.50	7.6	98,982	0.01%
2021/10/13	26	156.87	20	158.33	155.00	6	99,248	0.01%
2021/10/12	37.1	159.55	36.1	159.88	153.50	1	101,711	0.00%
2021/10/08	101	166.16	97	168.07	169.50	4	102,911	0.00%	大買/
2021/10/07	130	172.09	44	168.49	171.50	86	105,121	0.08%	大買/
2021/10/06	202	165.27	110	166.39	161.50	92	106,167	0.09%	大買/大賣/
2021/10/05	189.3	168.02	197	168.17	173.00	-7.7	107,309	-0.01%	大買/大賣/
2021/10/04	87.2	171.55	87	172.51	165.50	0.2	108,342	0.00%
2021/10/01	90	188.94	202	190.17	183.50	-112	110,613	-0.10%	大賣/鉅額交易
2021/09/30	48.2	202.41	46.2	202.98	203.50	2	112,158	0.00%
2021/09/29	61	201.39	83	200.77	200.50	-22	113,993	-0.02%
2021/09/28	41.7	203.34	57	203.01	203.50	-15.3	115,755	-0.01%
2021/09/27	125.2	210.92	120	211.50	208.00	5.2	117,732	0.00%	大買/大賣/
2021/09/24	59	214.68	64	214.67	215.00	-5	121,860	0.00%
2021/09/23	38.1	208.31	45	209.20	207.50	-6.9	123,853	-0.01%
2021/09/22	23	204.76	18	204.56	203.00	5	127,961	0.00%
2021/09/17	27	207.24	32	207.33	210.00	-5	129,019	0.00%
2021/09/16	60	201.33	30	202.10	200.50	30	131,239	0.02%
2021/09/15	217	202.05	222	201.15	205.00	-5	132,972	0.00%	大買/大賣/
2021/09/14	42	207.51	43	207.51	201.50	-1	136,191	0.00%
2021/09/13	68	214.75	60	211.93	210.00	8	138,442	0.01%
2021/09/10	117	209.80	117	210.27	211.50	0	139,336	0.00%	大買/大賣/
2021/09/09	150	207.40	133	206.74	207.50	17	140,530	0.01%	大買/大賣/
2021/09/08	86	212.29	70.3	211.58	213.00	15.7	141,059	0.01%
2021/09/07	19	206.21	90	208.71	209.50	-71	141,359	-0.05%
2021/09/06	32.3	217.97	26.3	216.69	211.00	6	140,707	0.00%
2021/09/03	33	229.64	35.1	223.79	222.00	-2.1	140,444	0.00%
2021/09/02	53.4	239.25	47.1	239.78	235.50	6.3	139,951	0.00%
2021/09/01	158	239.10	157	240.08	235.00	1	139,269	0.00%	大買/大賣/
2021/08/31	88	246.07	81	248.63	248.00	7	138,045	0.01%
2021/08/30	97.1	256.05	92	255.73	249.00	5.1	137,102	0.00%
2021/08/27	224	258.91	235	258.65	252.00	-11	136,378	-0.01%	大買/大賣/
2021/08/26	246.1	255.37	236	256.15	258.00	10.1	134,570	0.01%	大買/大賣/
2021/08/25	323.3	251.48	403	252.40	262.00	-79.8	132,823	-0.06%	大買/大賣/
2021/08/24	176.1	246.42	156.6	247.71	244.00	19.5	131,087	0.01%	大買/大賣/
2021/08/23	38	238.88	56.7	243.17	248.00	-18.7	129,142	-0.01%
2021/08/20	235	219.26	237	217.84	225.50	-2	129,352	0.00%	大買/大賣/
2021/08/19	473	219.26	473	217.92	213.00	0	130,804	0.00%	大買/大賣/
2021/08/18	172	216.04	173.1	210.44	226.00	-1.1	129,864	0.00%	大買/大賣/
2021/08/17	117	211.03	113	209.95	205.50	4	130,875	0.00%	大買/大賣/
2021/08/16	121	215.97	132	212.75	215.00	-11	131,847	-0.01%	大買/大賣/
2021/08/13	172	221.35	171	226.58	215.00	1	131,260	0.00%	大買/大賣/
2021/08/12	142.6	222.34	139	218.13	230.00	3.6	131,665	0.00%	大買/大賣/
2021/08/11	373	218.33	369	220.00	217.00	4	131,247	0.00%	大買/大賣/
2021/08/10	268.5	230.97	172	230.02	225.00	96.5	129,537	0.07%	大買/大賣/
2021/08/09	237.1	233.25	240	235.32	229.00	-2.9	128,839	0.00%	大買/大賣/
2021/08/06	99	232.45	98	232.88	231.00	1	128,536	0.00%
2021/08/05	136.3	223.75	128	227.95	221.00	8.3	127,154	0.01%	大買/大賣/
2021/08/04	141	235.54	134	231.66	233.00	7	126,543	0.01%	大買/大賣/
2021/08/03	160.5	233.65	161	234.23	229.00	-0.5	126,639	0.00%	大買/大賣/
2021/08/02	239	224.64	252.2	220.80	232.00	-13.2	125,565	-0.01%	大買/大賣/
2021/07/30	354	241.31	309	245.81	223.50	45	123,176	0.04%	大買/大賣/
2021/07/29	120.2	239.91	143.9	241.51	248.00	-23.7	120,666	-0.02%	大買/大賣/
2021/07/28	282	206.49	279.1	205.71	225.50	3	118,502	0.00%	大買/大賣/
2021/07/27	216	205.36	222.4	207.78	205.00	-6.4	116,098	-0.01%	大買/大賣/
2021/07/26	97.1	226.31	109	230.73	216.50	-11.9	115,006	-0.01%	大賣/
2021/07/23	146	245.40	139	241.91	240.00	7	113,819	0.01%	大買/大賣/
2021/07/22	120.1	224.67	163.2	231.42	240.00	-43.1	112,099	-0.04%	大買/大賣/
2021/07/21	229.6	248.23	229	258.73	238.50	0.6	109,689	0.00%	大買/大賣/
2021/07/20	177.3	266.77	143.5	270.78	260.50	33.8	107,231	0.03%	大買/大賣/
2021/07/19	155.1	288.89	135	288.44	286.00	20.1	105,706	0.02%	大買/大賣/
2021/07/16	330.2	294.40	354.1	292.01	286.00	-23.9	105,178	-0.02%	大買/大賣/
2021/07/15	39.5	269.59	45.1	267.83	278.50	-5.6	102,364	-0.01%
2021/07/14	143.1	253.23	162	250.35	253.50	-18.9	101,196	-0.02%	大買/大賣/
2021/07/13	232.4	268.19	131.1	281.55	258.50	101.3	98,531	0.10%	大買/大賣/鉅額交易
2021/07/12	143.6	291.78	142	289.61	287.00	1.6	96,744	0.00%	大買/大賣/
2021/07/09	286.5	289.02	348	293.11	275.00	-61.5	94,700	-0.06%	大買/大賣/
2021/07/08	161.2	278.07	198.3	279.64	304.00	-37.1	92,400	-0.04%	大買/大賣/
2021/07/07	174.5	290.78	135.6	294.60	276.50	38.9	89,534	0.04%	大買/大賣/
2021/07/06	81.4	306.66	62.1	307.05	296.00	19.3	87,537	0.02%
2021/07/05	107.2	309.07	76.5	311.71	302.00	30.7	85,714	0.04%	大買/
2021/07/02	162.1	335.96	163.1	334.67	326.50	-1	83,762	0.00%	大買/大賣/
2021/07/01	304.4	337.65	297	340.35	336.00	7.4	81,705	0.01%	大買/大賣/
2021/06/30	348	307.65	375	308.03	321.00	-27	77,304	-0.03%	大買/大賣/
2021/06/29	492	309.82	467	305.85	292.00	25	75,146	0.03%	大買/大賣/
2021/06/28	28.1	291.72	41	294.71	300.00	-12.9	71,395	-0.02%
2021/06/25	326.1	267.72	374	268.15	273.00	-47.9	70,194	-0.07%	大買/大賣/
2021/06/24	23	242.04	62.5	243.33	248.50	-39.5	67,663	-0.06%
2021/06/23	512.6	238.81	477.6	244.40	226.00	35	65,883	0.05%	大買/大賣/
2021/06/22	259.5	265.43	232	266.53	251.00	27.5	61,674	0.04%	大買/大賣/
2021/06/21	46	242.91	64.2	243.25	249.00	-18.2	58,851	-0.03%
2021/06/18	39.1	214.31	77.5	220.29	226.50	-38.4	58,156	-0.07%
2021/06/17	66	204.37	33	206.97	206.00	33	56,643	0.06%
2021/06/16	35.6	205.79	30	207.57	205.50	5.6	55,154	0.01%
2021/06/15	10	183.80	17	188.18	191.50	-7	53,839	-0.01%
2021/06/11	30	165.63	15	164.97	174.50	15	53,432	0.03%
2021/06/10	18	158.17	15	153.30	159.00	3	53,228	0.01%
2021/06/09	5.5	159.91	4	160.00	160.00	1.5	53,324	0.00%
2021/06/08	4	164.63	7	160.86	165.00	-3	53,404	-0.01%
2021/06/07	35	155.26	32	144.56	153.00	3	53,464	0.01%
2021/06/04	26	159.08	26	159.75	155.50	0	53,521	0.00%
2021/06/03	25.9	164.18	38	162.36	161.00	-12.1	53,592	-0.02%
2021/06/02	9.1	160.02	8	163.75	160.00	1.1	53,515	0.00%
2021/06/01	26	147.02	25	148.29	159.50	1	53,205	0.00%
2021/05/31	23	148.85	7	150.86	145.00	16	53,006	0.03%
2021/05/28	292	148.83	300.1	149.77	154.50	-8.1	52,533	-0.02%	大買/大賣/
2021/05/27	130.1	136.08	162	137.57	140.50	-31.9	50,723	-0.06%	大買/大賣/
2021/05/26	760	122.72	775	123.21	128.00	-15	47,866	-0.03%	大買/大賣/
2021/05/25	881	123.59	835	124.63	116.50	46	46,237	0.10%	大買/大賣/
2021/05/24	174	121.23	167	122.55	125.00	7	43,825	0.02%	大買/大賣/
2021/05/21	5	112.20	110	113.54	114.00	-105	42,234	-0.25%	大賣/鉅額交易
2021/05/20	170	101.40	269.4	102.74	104.00	-99.4	41,724	-0.24%	大買/大賣/
2021/05/19	14	92.36	18	91.68	94.60	-4	39,609	-0.01%
2021/05/18	3	82.43	7	84.31	86.00	-4	39,042	-0.01%
2021/05/17	69	76.77	85.7	78.39	78.20	-16.7	38,911	-0.04%
2021/05/14	51	75.67	61	76.64	81.60	-10	37,764	-0.03%
2021/05/13	15	81.04	7	82.76	80.10	8	36,679	0.02%
2021/05/12	31	90.71	2	92.35	88.90	29	36,346	0.08%
2021/05/11	91	99.27	117	100.85	98.70	-26	36,361	-0.07%	大賣/
2021/05/10	52	98.19	35	98.98	101.50	17	35,317	0.05%
2021/05/07	116	91.55	115	89.47	92.30	1	34,558	0.00%	大買/大賣/
2021/05/06	97	90.12	128	93.23	89.90	-31	34,312	-0.09%	大賣/
2021/05/05	100	92.05	66	94.02	92.50	34	33,721	0.10%
2021/05/04	40	92.79	40	95.88	91.40	0	33,189	0.00%
2021/05/03	32	99.74	113	101.89	101.50	-81	32,428	-0.25%	大賣/
2021/04/29	4	91.10	3	92.37	94.70	1	31,563	0.00%
2021/04/28	61	94.60	22	93.93	92.50	39	31,936	0.12%
2021/04/27	62	93.43	8	95.38	91.20	54	31,941	0.17%
2021/04/26	114	87.75	54	89.93	90.20	60	31,963	0.19%	大買/
2021/04/23	79	84.42	74	87.77	82.00	5	32,715	0.02%
2021/04/22	37	94.23	35	93.49	85.80	2	32,945	0.01%
2021/04/21	14	87.86	163	82.48	89.60	-149	32,068	-0.46%	大賣/鉅額交易
2021/04/20	75	81.14	53	80.90	81.50	22	31,928	0.07%
2021/04/19	23	78.87	73	78.58	80.60	-50	32,264	-0.15%
2021/04/16	23	67.99	25	69.03	73.30	-2	32,430	-0.01%
2021/04/15	28	65.29	25	66.05	66.70	3	32,892	0.01%
2021/04/14	71	65.19	60	64.85	65.30	11	34,186	0.03%
2021/04/13	92	64.42	56	64.92	64.30	36	34,459	0.10%
2021/04/12	34	63.05	96	63.93	64.00	-62	35,159	-0.18%
2021/04/09	68	57.09	76	57.73	58.20	-8	36,862	-0.02%
2021/04/08	7	58.07	12	58.83	58.90	-5	37,908	-0.01%
2021/04/07	12	57.44	14.2	58.54	58.70	-2.2	39,236	-0.01%
2021/04/06	29	56.88	32	56.84	57.40	-3	42,280	-0.01%
2021/04/01	59	55.99	36	55.74	55.90	23	43,279	0.05%
2021/03/31	45	56.21	63	56.40	55.10	-18	44,129	-0.04%
2021/03/30	11	53.85	12	54.83	54.60	-1	44,067	0.00%
2021/03/29	32	54.78	52	54.96	55.40	-20	44,720	-0.04%
2021/03/26	106	50.74	10	51.47	52.90	96	46,649	0.21%	大買/
2021/03/25	75	51.19	58	50.47	49.90	17	47,659	0.04%
2021/03/24	86	52.14	62	51.92	52.00	24	48,732	0.05%
2021/03/23	57	53.16	54	52.38	51.70	3	48,863	0.01%
2021/03/22	50	53.70	52	53.96	54.50	-2	48,009	0.00%
2021/03/19	17	49.81	25	50.13	49.55	-8	47,755	-0.02%
2021/03/18	96	49.83	67	49.92	49.95	29	48,015	0.06%
2021/03/17	37	48.83	26	49.07	49.00	11	48,441	0.02%
2021/03/16	10.1	48.70	41	48.21	48.65	-30.9	48,956	-0.06%
2021/03/15	35	48.45	47	48.48	48.70	-12	49,649	-0.02%
2021/03/12	38	47.82	70	47.84	47.40	-32	50,455	-0.06%
2021/03/11	25	47.77	42	47.74	47.25	-17	50,756	-0.03%
2021/03/10	26	47.06	32	47.33	47.00	-6	50,926	-0.01%
2021/03/09	76	46.05	19	47.02	47.50	57	51,141	0.11%
2021/03/08	7	45.83	8	45.75	45.40	-1	51,479	0.00%
2021/03/05	35	46.26	37	45.79	45.85	-2	51,890	0.00%
2021/03/04	17	46.14	13	46.25	46.05	4	52,319	0.01%
2021/03/03	74.1	46.56	69	46.98	47.30	5.1	52,717	0.01%
2021/03/02	35	47.59	82	47.03	45.50	-47	53,775	-0.09%
2021/02/26	26	47.55	26	47.71	47.95	0	54,074	0.00%
2021/02/25	7	47.79	2	47.48	47.30	5	54,060	0.01%
2021/02/24	0	0.00	12	46.48	46.00	-12	54,183	-0.02%
2021/02/23	6	47.09	12	47.75	46.70	-6	54,262	-0.01%
2021/02/22	27	46.97	46	46.94	46.75	-19	54,800	-0.03%
2021/02/19	43	44.72	57	44.67	44.50	-14	54,951	-0.03%
2021/02/18	44	45.66	95	46.01	45.25	-51	55,206	-0.09%
2021/02/17	35	43.01	17	43.35	43.90	18	54,788	0.03%
2021/02/05	28	42.53	12	42.24	42.20	16	54,773	0.03%
2021/02/04	41	42.65	53	42.68	43.50	-12	54,818	-0.02%
2021/02/03	80	42.89	64	43.25	42.25	16	55,361	0.03%
2021/02/02	63	43.33	84	43.24	43.50	-21	56,019	-0.04%
2021/02/01	71	41.79	59	42.04	41.35	12	55,488	0.02%
2021/01/29	23	43.75	31	43.16	42.80	-8	55,267	-0.01%
2021/01/28	12	45.11	5	45.12	44.75	7	55,130	0.01%
2021/01/27	21	44.90	24	45.13	44.55	-3	54,963	-0.01%
2021/01/26	30	45.43	37	45.84	45.60	-7	55,058	-0.01%
2021/01/25	14.9	46.13	30	45.99	45.65	-15.1	54,998	-0.03%
2021/01/22	5	43.70	34	44.66	44.80	-29	54,629	-0.05%
2021/01/21	62	43.93	39	43.83	42.70	23	54,212	0.04%
2021/01/20	13	42.14	13	43.22	42.10	0	53,579	0.00%
2021/01/19	33	44.97	31	43.84	43.20	2	52,968	0.00%
2021/01/18	79	42.23	66	42.62	45.10	13	52,507	0.02%
2021/01/15	42	45.34	19	44.03	43.25	23	51,347	0.04%
2021/01/14	10	49.00	12	49.06	48.05	-2	50,492	0.00%
2021/01/13	33	48.57	9	48.23	48.00	24	50,040	0.05%
2021/01/12	88	49.19	62.3	49.05	49.05	25.7	49,715	0.05%
2021/01/11	48	48.52	12	49.75	50.40	36	48,278	0.07%
2021/01/08	48	48.29	41	47.92	48.50	7	47,488	0.01%
2021/01/07	40.1	47.52	36	45.98	47.35	4.1	46,536	0.01%
2021/01/06	21	52.41	36	52.29	50.30	-15	45,072	-0.03%
2021/01/05	42	55.37	5.4	56.26	54.60	36.6	44,340	0.08%
2021/01/04	25	55.38	21	56.09	57.10	4	43,023	0.01%
2020/12/31	88	51.62	155.5	51.62	52.90	-67.5	40,875	-0.17%	大賣/
2020/12/30	108.4	49.97	52.3	50.23	50.10	56.1	39,737	0.14%	大買/
2020/12/29	237	52.54	223	52.69	49.35	14	38,285	0.04%	大買/大賣/
2020/12/28	21	51.68	58	51.06	52.80	-37	35,075	-0.11%
2020/12/25	31	47.80	97	48.09	48.00	-66	33,634	-0.20%
2020/12/24	123	45.57	7	45.76	45.25	116	32,551	0.36%	大買/鉅額交易
2020/12/23	33	43.88	34	43.94	45.45	-1	32,156	0.00%
2020/12/22	36	46.81	27	46.71	43.15	9	31,216	0.03%
2020/12/21	9	44.89	7	45.26	47.50	2	28,681	0.01%
2020/12/18	17	43.73	36	43.75	43.20	-19	27,305	-0.07%
2020/12/17	11	42.39	19	42.13	42.35	-8	25,975	-0.03%
2020/12/16	5	40.79	19	41.01	41.00	-14	25,507	-0.05%
2020/12/15	27	40.96	30	41.09	40.00	-3	25,254	-0.01%
2020/12/14	11	40.43	53	40.00	40.75	-42	24,601	-0.17%
2020/12/11	19	40.43	4	40.93	38.95	15	24,110	0.06%
2020/12/10	21	42.07	33	42.00	41.40	-12	23,548	-0.05%
2020/12/09	7.3	41.68	3	41.55	41.40	4.3	22,943	0.02%
2020/12/08	38	40.57	54	41.25	40.60	-16	22,173	-0.07%
2020/12/07	53	38.04	34	38.69	38.25	19	21,113	0.09%
2020/12/04	22	38.00	1	37.85	38.00	21	20,573	0.10%
2020/12/03	14	40.21	1	41.00	39.50	13	20,136	0.06%
2020/12/02	7	40.30	5	40.10	40.00	2	19,824	0.01%
2020/12/01	22	41.74	1	43.60	41.10	21	19,317	0.11%
2020/11/30	17	42.92	3	43.50	43.70	14	18,836	0.07%
2020/11/27	14	41.97	18	42.64	43.00	-4	18,393	-0.02%
2020/11/26	40	42.36	24	42.27	40.65	16	17,895	0.09%
2020/11/25	8	38.62	48	38.51	40.90	-40	16,799	-0.24%
2020/11/24	73	37.52	43	37.87	37.20	30	16,009	0.19%
2020/11/23	32	37.80	36	37.59	37.45	-4	15,818	-0.03%
2020/11/20	25	37.19	24	37.49	36.75	1	15,621	0.01%
2020/11/19	49	37.03	42	36.92	37.45	7	15,539	0.05%
2020/11/18	35	35.88	41	36.06	36.40	-6	14,552	-0.04%
2020/11/17	10	33.35	14	33.27	33.35	-4	13,788	-0.03%
2020/11/16	2	31.50	3	31.93	31.55	-1	13,474	-0.01%
2020/11/13	1	30.85	1	32.00	30.60	0	13,393	0.00%
2020/11/12	4	31.40	2	31.60	31.20	2	13,198	0.02%
2020/11/11	9	29.77	13	32.43	32.45	-4	13,081	-0.03%
2020/11/10	33	30.63	18	31.69	29.80	15	12,631	0.12%
2020/11/09	0	0.00	9	31.36	32.25	-9	11,564	-0.08%
2020/11/06	14	29.04	6	29.40	29.35	8	11,333	0.07%
2020/11/05	0	0.00	1	29.20	28.95	-1	11,279	-0.01%
2020/11/04	19	28.08	16	28.64	28.90	3	11,238	0.03%
2020/11/03	5	27.95	8	28.27	28.60	-3	11,022	-0.03%
2020/11/02	1	27.50	0	0.00	27.00	1	10,673	0.01%
2020/10/29	4	26.45	4	26.80	26.70	0	10,172	0.00%
2020/10/27	17	26.18	5	26.36	26.10	12	9,870	0.12%
2020/10/26	2	25.30	15	26.05	26.85	-13	9,717	-0.13%
2020/10/23	0.3	24.60	0	0.00	24.60	0.3	9,230	0.00%
2020/10/22	2	24.45	0	0.00	24.45	2	9,161	0.02%
2020/10/21	1	25.30	0	0.00	25.30	1	9,085	0.01%
2020/10/20	5	25.06	12	24.16	25.25	-7	8,840	-0.08%
2020/10/19	0	0.00	2	23.48	23.55	-2	8,522	-0.02%
2020/10/16	1	24.20	0	0.00	23.55	1	8,469	0.01%
2020/10/15	0	0.00	2	23.98	24.05	-2	8,399	-0.02%
2020/10/14	11	25.04	10	25.30	24.55	1	8,292	0.01%
2020/10/13	3	24.95	33	24.05	25.05	-30	8,112	-0.37%
2020/10/12	32	23.18	0	0.00	23.15	32	7,687	0.42%
2020/10/08	2	23.95	0	0.00	23.80	2	7,540	0.03%
2020/10/07	26	24.24	25	23.97	24.45	1	7,351	0.01%
2020/10/06	3	22.48	0	0.00	23.45	3	7,094	0.04%
2020/10/05	15	22.33	15	22.41	22.85	0	6,852	0.00%
2020/09/29	25	21.18	25	21.86	21.00	0	6,614	0.00%
2020/09/28	35	21.38	35	21.08	21.65	0	6,365	0.00%
2020/09/25	7	20.01	7	20.28	20.45	0	6,001	0.00%
2020/09/24	0	0.00	40	19.20	19.20	-40	5,795	-0.69%
2020/09/17	0	0.00	9	20.25	20.20	-9	5,586	-0.16%
2020/09/16	0	0.00	3	20.05	20.10	-3	5,575	-0.05%
2020/09/14	4	19.60	0	0.00	19.75	4	5,435	0.07%
2020/09/11	48	20.20	10	19.95	20.00	38	5,337	0.71%
2020/09/10	10	20.48	0	0.00	20.40	10	5,238	0.19%
2020/09/07	0	0.00	11	20.62	20.15	-11	5,064	-0.22%
2020/09/04	2	19.88	20	20.15	20.00	-18	4,899	-0.37%
2020/09/01	20	21.15	7	20.91	20.95	13	4,595	0.28%
2020/08/31	0	0.00	7	21.55	21.20	-7	4,531	-0.15%
2020/08/28	3	20.85	5	20.89	21.00	-2	4,317	-0.05%
2020/08/27	4	21.60	0	0.00	20.90	4	4,277	0.09%
2020/08/26	2	22.05	4	22.08	22.10	-2	4,161	-0.05%
2020/08/25	5	21.31	1	21.25	21.75	4	3,937	0.10%
2020/08/20	5	20.32	4	19.85	19.95	1	3,447	0.03%
2020/08/19	4	20.73	0	0.00	20.35	4	3,250	0.12%
2020/08/17	0	0.00	5	20.00	20.05	-5	2,835	-0.18%
2020/08/14	0	0.00	1	19.65	19.90	-1	2,607	-0.04%
2020/08/13	1	19.15	0	0.00	19.05	1	2,275	0.04%
2020/08/10	2	19.00	0	0.00	19.00	2	2,144	0.09%
2020/08/04	0	0.00	2	17.00	17.20	-2	2,021	-0.10%
2020/07/31	3	17.30	0	0.00	17.40	3	2,007	0.15%
2020/07/20	0	0.00	3	17.90	17.90	-3	2,074	-0.14%
2020/07/15	0	0.00	2	18.55	18.60	-2	2,041	-0.10%
2020/07/14	0	0.00	3	18.58	18.70	-3	2,051	-0.15%
2020/07/13	2	18.80	0	0.00	18.80	2	2,028	0.10%
2020/07/10	1	18.50	3	18.37	18.65	-2	2,028	-0.10%
2020/07/09	2	18.40	1	18.50	18.50	1	1,967	0.05%
2020/07/08	1	18.75	1	18.70	18.70	0	1,906	0.00%
2020/07/06	5	17.21	0	0.00	17.65	5	1,677	0.30%
2020/06/18	0	0.00	6	16.55	16.50	-6	1,848	-0.32%
2020/06/15	0	0.00	1	16.35	16.30	-1	2,081	-0.05%
2020/06/10	2	17.03	1	17.00	17.00	1	2,191	0.05%
2020/05/21	0	0.00	2	16.25	16.25	-2	2,264	-0.09%
2020/05/20	1	16.10	1	16.15	16.05	0	2,269	0.00%
2020/05/19	0	0.00	6	16.08	16.00	-6	2,269	-0.26%
2020/05/18	0	0.00	5	15.80	15.75	-5	2,282	-0.22%
2020/05/14	7	15.64	0	0.00	15.60	7	2,297	0.30%
2020/05/13	6	15.97	0	0.00	15.95	6	2,283	0.26%
2020/05/11	0	0.00	1	16.80	16.85	-1	2,245	-0.04%
2020/05/08	0	0.00	1	16.75	16.75	-1	2,240	-0.04%
2020/05/07	2	16.65	0	0.00	16.70	2	2,254	0.09%
2020/04/24	0	0.00	1	15.90	15.95	-1	2,262	-0.04%
2020/04/21	2	16.55	1	16.00	15.95	1	2,263	0.04%
2020/04/01	1	13.95	1	14.10	14.35	0	2,011	0.00%
2020/03/19	4	12.25	0	0.00	11.90	4	1,715	0.23%
2020/03/18	5	13.36	0	0.00	13.15	5	1,612	0.31%
2020/03/17	2	13.35	0	0.00	13.40	2	1,565	0.13%
2020/03/16	5	14.50	0	0.00	14.30	5	1,524	0.33%
2020/03/13	1	14.65	0	0.00	15.10	1	1,496	0.07%
2020/03/12	0	0.00	1	15.75	15.70	-1	1,441	-0.07%
2020/03/09	1	17.00	0	0.00	16.50	1	1,389	0.07%
2020/02/26	1	17.45	1	17.50	17.50	0	1,341	0.00%
2020/02/14	1	17.20	1	17.20	17.15	0	1,266	0.00%
2020/02/06	0	0.00	6	17.30	17.30	-6	1,239	-0.48%
2020/02/05	0	0.00	2	17.15	17.05	-2	1,242	-0.16%
2020/02/04	2	16.90	0	0.00	16.95	2	1,235	0.16%
2020/01/30	6	17.08	0	0.00	16.80	6	1,166	0.51%
2019/12/27	1	18.65	1	18.45	18.50	0	1,331	0.00%
2019/12/25	0	0.00	1	18.60	18.60	-1	1,346	-0.07%
2019/12/09	0	0.00	1	18.45	18.30	-1	1,380	-0.07%
2019/12/06	0	0.00	5	18.30	18.40	-5	1,433	-0.35%
2019/12/04	0	0.00	0.1	18.50	18.55	-0.1	1,445	0.00%
2019/12/02	0	0.00	1	18.15	18.15	-1	1,587	-0.06%
2019/11/27	1	18.25	0	0.00	18.35	1	1,807	0.06%
2019/10/28	5	18.60	0	0.00	18.65	5	3,507	0.14%
2019/10/16	1	17.90	0	0.00	17.80	1	4,573	0.02%
2019/10/09	1	17.65	0	0.00	17.80	1	4,567	0.02%
2019/10/02	0	0.00	0.2	18.35	18.35	-0.2	4,604	0.00%
2019/09/11	2	19.10	0	0.00	18.85	2	4,908	0.04%
2019/09/03	1	19.50	1	19.90	20.20	0	4,719	0.00%
2019/08/29	1	19.05	1	19.05	19.00	0	4,544	0.00%
2019/08/26	1	18.70	1	18.90	18.75	0	4,612	0.00%
2019/08/01	0	0.00	1	20.75	20.85	-1	3,588	-0.03%
2019/07/26	81	22.76	81	22.44	21.90	0	3,167	0.00%
2019/07/24	0	0.00	2	20.15	20.40	-2	2,501	-0.08%
2019/07/22	0	0.00	3	19.25	19.25	-3	2,169	-0.14%
2019/07/03	0	0.00	2	19.10	19.10	-2	1,844	-0.11%
2019/06/03	0	0.00	1	17.95	17.85	-1	1,208	-0.08%
2019/05/30	0	0.00	6	18.77	18.85	-6	1,052	-0.57%
2019/05/29	0	0.00	12	18.50	18.50	-12	994	-1.21%
2019/05/28	1	18.00	0	0.00	18.20	1	944	0.11%
2019/05/21	0	0.00	2	17.50	17.55	-2	794	-0.25%
2019/05/20	0	0.00	3	17.15	17.10	-3	751	-0.40%
2019/05/17	0	0.00	20	17.15	16.95	-20	745	-2.68%
2019/05/16	0	0.00	4	17.10	17.05	-4	727	-0.55%
2019/05/15	0	0.00	2	16.90	16.85	-2	712	-0.28%
2019/04/26	20	16.30	0	0.00	16.30	20	616	3.24%
2019/04/22	0	0.00	4	16.50	16.55	-4	590	-0.68%
2019/04/10	20	15.95	34	16.17	16.20	-14	517	-2.70%
2019/04/09	10	16.00	0	0.00	16.00	10	513	1.95%
2019/04/08	0	0.00	17	16.20	16.15	-17	495	-3.43%
2019/04/03	0	0.00	9	16.15	16.15	-9	481	-1.87%
2019/04/02	10	15.95	0	0.00	15.95	10	470	2.13%
2019/04/01	20	16.00	0	0.00	16.00	20	459	4.36%
2019/03/29	0	0.00	34	16.15	16.05	-34	451	-7.54%
2019/03/20	0	0.00	6	16.20	16.20	-6	460	-1.30%
2019/03/13	10	15.95	0	0.00	15.95	10	475	2.10%
2019/03/04	20	16.00	0	0.00	16.05	20	523	3.82%
2019/02/27	10	16.00	0	0.00	15.95	10	529	1.89%
2019/02/18	0	0.00	34	16.18	16.20	-34	494	-6.88%
2019/02/14	10	16.00	0	0.00	16.10	10	492	2.03%
2018/12/18	2	16.00	0	0.00	16.00	2	785	0.25%
2018/12/04	22	16.05	0	0.00	16.00	22	861	2.55%
2018/12/03	0	0.00	5	16.20	16.15	-5	870	-0.57%
2018/11/30	5	16.00	0	0.00	15.90	5	870	0.57%
2018/11/27	0	0.00	2	15.70	15.70	-2	855	-0.23%
2018/11/26	0	0.00	2	15.65	15.70	-2	857	-0.23%
2018/11/23	2	15.35	0	0.00	15.30	2	858	0.23%
2018/11/15	0	0.00	4	15.50	15.45	-4	932	-0.43%
2018/11/14	0	0.00	2	15.50	15.35	-2	962	-0.21%
2018/11/13	0	0.00	4	15.38	15.30	-4	1,011	-0.40%
2018/11/09	4	15.13	0	0.00	15.15	4	1,075	0.37%
2018/11/08	6	15.30	0	0.00	15.30	6	1,095	0.55%
2018/11/07	0	0.00	5	15.40	15.30	-5	1,098	-0.46%
2018/11/06	1	15.50	1	15.35	15.35	0	1,124	0.00%
2018/11/01	0	0.00	10	15.20	15.15	-10	1,134	-0.88%
2018/10/31	10	15.05	0	0.00	15.10	10	1,143	0.87%
2018/10/29	7	15.29	0	0.00	15.40	7	1,124	0.62%
2018/10/26	2	15.55	2	15.75	15.80	0	1,126	0.00%
2018/10/23	0	0.00	1	16.15	16.10	-1	1,119	-0.09%
2018/10/19	2	16.15	0	0.00	15.95	2	1,125	0.18%
2018/10/18	1	16.10	2	16.10	16.15	-1	1,138	-0.09%
2018/10/17	2	15.70	0	0.00	15.65	2	1,139	0.18%
2018/10/08	2	16.20	0	0.00	16.10	2	1,180	0.17%
2018/10/04	2	16.65	0	0.00	16.60	2	1,195	0.17%
2018/09/05	2	16.70	0	0.00	16.70	2	1,322	0.15%
2018/08/24	5	16.70	0	0.00	16.75	5	1,343	0.37%
2018/08/21	0	0.00	4	17.25	17.30	-4	1,318	-0.30%
2018/08/20	0	0.00	11	16.90	16.90	-11	1,294	-0.85%
2018/08/13	0	0.00	12	16.80	16.80	-12	1,224	-0.98%
2018/08/08	2	16.80	4	16.85	16.80	-2	1,290	-0.15%
2018/08/02	0	0.00	5	16.70	16.70	-5	1,370	-0.36%
2018/08/01	2	16.70	0	0.00	16.65	2	1,369	0.15%
2018/07/31	0	0.00	58	16.65	16.60	-58	1,374	-4.22%
2018/07/30	2	16.75	0	0.00	16.65	2	1,366	0.15%
2018/07/26	4	16.80	0	0.00	16.80	4	1,377	0.29%
2018/07/23	5	16.85	0	0.00	16.85	5	1,324	0.38%
2018/07/19	10	17.10	0	0.00	17.10	10	1,313	0.76%
2018/07/17	5	17.00	5	17.15	17.15	0	1,292	0.00%
2018/07/03	0	0.00	20	17.08	17.10	-20	1,330	-1.50%
2018/07/02	0	0.00	10	16.95	16.95	-10	1,322	-0.76%
2018/06/01	0	0.00	20	16.70	16.70	-20	1,563	-1.28%
2018/05/31	0	0.00	10	16.65	16.65	-10	1,562	-0.64%
2018/05/30	0	0.00	10	16.50	16.45	-10	1,577	-0.63%
2018/05/23	20	16.38	1	16.55	16.40	19	1,608	1.18%
2018/05/17	1	16.55	0	0.00	16.55	1	1,629	0.06%
2018/05/15	20	16.50	0	0.00	16.50	20	1,604	1.25%
2018/05/14	10	16.80	0	0.00	16.75	10	1,644	0.61%
2018/05/11	10	16.95	20	16.95	16.95	-10	1,651	-0.61%
2018/04/30	0	0.00	10	17.30	17.15	-10	1,758	-0.57%
2018/04/25	10	17.00	0	0.00	17.00	10	1,827	0.55%
2018/04/24	10	17.15	0	0.00	17.05	10	1,835	0.54%
2018/04/12	1	17.20	0	0.00	17.30	1	1,976	0.05%
2018/04/11	11	17.77	0	0.00	17.50	11	2,003	0.55%
2018/04/10	1	17.80	0	0.00	17.85	1	1,984	0.05%
2018/04/02	0	0.00	0.1	17.90	18.05	-0.1	2,168	0.00%
2018/03/20	3	18.20	0	0.00	18.20	3	2,187	0.14%
2018/03/16	0	0.00	64	18.60	18.60	-64	2,168	-2.95%
2018/03/15	14	17.92	0	0.00	17.85	14	2,191	0.64%
2018/03/13	30	18.02	0	0.00	18.00	30	2,281	1.31%
2018/03/12	10	18.10	0	0.00	18.10	10	2,314	0.43%
2018/03/09	10	18.10	0	0.00	18.15	10	2,383	0.42%
2018/03/01	0	0.00	10	18.35	18.25	-10	2,968	-0.34%
2018/02/26	10	18.10	0	0.00	18.00	10	3,151	0.32%
2018/02/22	0	0.00	1	18.15	18.25	-1	3,201	-0.03%
2018/02/06	1	17.75	0	0.00	17.25	1	3,230	0.03%
2018/02/05	1	18.20	0	0.00	18.30	1	3,155	0.03%
2018/01/31	2	18.50	0	0.00	18.60	2	3,128	0.06%
2018/01/26	4	18.98	0	0.00	18.90	4	3,131	0.13%
2018/01/25	2	19.30	0	0.00	19.35	2	3,110	0.06%
2018/01/23	2	19.10	0	0.00	19.20	2	3,105	0.06%
2018/01/03	0	0.00	1	19.60	19.60	-1	3,300	-0.03%
2018/01/02	1	20.00	3	20.00	19.85	-2	3,233	-0.06%