萬海 (2615)-永豐金-桃盛券商分點個股進出

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

萬海

(2615)

可現股當沖

股價
82.2
漲跌
▲2.6
漲幅
+3.27%
成交量
14,063張
產業
上市航運類股
2388人加入追蹤

立即追蹤
本地時間:13:35(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-桃盛券商分點個股進出

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-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2	81.10	1.1	82.00	82.20	0.9	39,561	0.00%
2024/12/16	4.1	80.05	1	82.50	79.60	3.1	39,607	0.01%
2024/12/13	29	82.60	35	82.20	82.20	-6	39,400	-0.02%
2024/12/12	40	82.37	29	81.92	81.70	11	39,349	0.03%
2024/12/11	9	82.71	1	84.50	82.90	8	39,300	0.02%
2024/12/10	33	85.40	25	86.02	84.50	8	39,332	0.02%
2024/12/09	69	86.61	64	88.02	86.10	5	39,141	0.01%
2024/12/06	18.3	85.16	11	84.65	84.00	7.3	38,433	0.02%
2024/12/05	9.2	84.92	2	86.15	84.20	7.2	38,372	0.02%
2024/12/04	9	86.03	4	85.85	86.30	5	38,376	0.01%
2024/12/03	21	85.09	13	86.17	86.10	8	38,502	0.02%
2024/12/02	18	83.99	18	83.63	83.40	0	38,342	0.00%
2024/11/29	15	84.42	24	83.85	83.00	-9	38,473	-0.02%
2024/11/28	26	84.53	24	83.98	83.80	2	38,680	0.01%
2024/11/27	16	86.37	17	86.11	84.50	-1	38,470	0.00%
2024/11/26	14	90.06	0	0.00	89.70	14	37,910	0.04%
2024/11/25	56	91.52	84	92.54	90.70	-28	37,921	-0.07%
2024/11/22	10	94.06	12	93.21	93.60	-2	37,730	-0.01%
2024/11/21	45	97.19	60.2	97.73	95.80	-15.2	37,298	-0.04%
2024/11/20	93.2	95.36	69.1	96.17	94.80	24.1	36,322	0.07%
2024/11/19	14	92.81	6	92.82	93.30	8	35,041	0.02%
2024/11/18	22	91.24	6	90.90	90.90	16	34,756	0.05%
2024/11/15	32	91.40	18.3	91.72	90.50	13.8	34,624	0.04%
2024/11/14	8	90.03	11	90.64	89.80	-3	34,403	-0.01%
2024/11/13	24	91.90	21	91.16	90.60	3	34,579	0.01%
2024/11/12	60.1	93.86	60.1	92.61	91.30	-0.1	34,754	0.00%
2024/11/11	21	94.09	5	94.04	94.30	16	34,807	0.05%
2024/11/08	17	94.23	32.1	94.45	93.70	-15.1	34,755	-0.04%
2024/11/07	53	91.55	52.1	91.79	91.80	0.9	34,903	0.00%
2024/11/06	23	94.19	21	93.88	93.60	2	34,962	0.01%
2024/11/05	22.2	93.37	72.2	93.86	94.70	-50	35,337	-0.14%
2024/11/04	120.1	93.08	61	93.09	89.80	59.1	34,898	0.17%	大買/
2024/11/01	49	91.42	105.5	91.94	94.20	-56.5	33,867	-0.17%	大賣/
2024/10/30	1	87.00	0.3	86.60	85.70	0.7	33,326	0.00%
2024/10/29	8	87.16	5	86.30	85.70	3	33,492	0.01%
2024/10/28	59	88.25	27.1	88.13	88.60	31.9	33,530	0.10%
2024/10/25	0	0.00	1	86.50	86.90	-1	33,429	0.00%
2024/10/24	10	86.95	1	86.40	86.00	9	33,446	0.03%
2024/10/23	53	88.32	36.2	87.91	87.70	16.8	33,445	0.05%
2024/10/22	29	88.39	17	88.31	87.60	12	33,552	0.04%
2024/10/21	18	87.90	15	87.37	87.90	3	33,427	0.01%
2024/10/18	3	85.50	10	85.28	85.30	-7	33,412	-0.02%
2024/10/17	18.2	84.88	24.2	86.50	86.40	-6	33,275	-0.02%
2024/10/16	20	83.05	16	82.60	82.20	4	32,997	0.01%
2024/10/15	2.2	81.49	2	82.60	81.10	0.2	33,039	0.00%
2024/10/14	4	82.55	0	0.00	82.00	4	33,346	0.01%
2024/10/11	1	84.10	2	83.60	83.00	-1	33,454	0.00%
2024/10/09	21.1	84.70	16	83.26	83.00	5.1	33,604	0.02%
2024/10/08	18	86.22	15.5	85.79	85.50	2.5	33,639	0.01%
2024/10/07	63.2	85.79	69	86.16	85.70	-5.9	33,858	-0.02%
2024/10/04	83.3	89.63	24	89.53	89.30	59.3	33,872	0.18%
2024/10/01	71	100.09	68.8	99.17	99.20	2.2	33,637	0.01%
2024/09/30	69	100.26	98.2	100.05	98.00	-29.2	32,958	-0.09%
2024/09/27	95	106.80	80.5	105.81	107.50	14.5	32,265	0.04%
2024/09/26	79.5	102.37	73	103.30	102.00	6.5	31,422	0.02%
2024/09/25	97	94.79	146.2	97.39	99.70	-49.2	30,038	-0.16%	大賣/
2024/09/24	28	87.26	47.8	89.01	90.70	-19.8	27,949	-0.07%
2024/09/23	5	81.70	10	82.47	82.50	-5	26,876	-0.02%
2024/09/20	2	80.95	16.2	80.96	81.10	-14.2	27,305	-0.05%
2024/09/19	7	80.31	13	80.59	81.00	-6	28,026	-0.02%
2024/09/18	0	0.00	15	80.05	80.50	-15	28,900	-0.05%
2024/09/16	5.1	78.15	3	78.30	78.30	2.1	30,633	0.01%
2024/09/13	3	77.80	6	78.95	79.20	-3	31,476	-0.01%
2024/09/12	0	0.00	0.2	78.30	77.70	-0.2	32,673	0.00%
2024/09/11	2	75.55	14	77.06	76.80	-12	33,220	-0.04%
2024/09/10	1.1	75.77	0	0.00	74.10	1.1	34,500	0.00%
2024/09/09	9.2	75.45	5	75.30	75.20	4.2	35,508	0.01%
2024/09/06	3.7	78.53	2	78.35	78.20	1.7	36,148	0.00%
2024/09/05	1	79.70	4	79.53	78.80	-3	37,345	-0.01%
2024/09/04	4.1	76.77	2	78.20	78.70	2.1	39,131	0.01%
2024/09/03	2	79.60	0	0.00	79.50	2	40,875	0.00%
2024/09/02	4.2	80.16	3	80.57	79.50	1.2	43,141	0.00%
2024/08/30	10	81.50	22.3	81.68	82.90	-12.3	43,791	-0.03%
2024/08/29	1	78.00	3	78.33	79.20	-2	43,678	0.00%
2024/08/28	6	78.28	3	78.20	78.10	3	45,476	0.01%
2024/08/27	11.3	78.04	2	78.95	78.30	9.3	45,817	0.02%
2024/08/26	10	81.52	10.1	82.14	79.90	-0.1	45,676	0.00%
2024/08/23	3	80.13	4	79.93	79.50	-1	45,635	0.00%
2024/08/21	2.1	79.85	13	80.18	80.40	-10.9	46,209	-0.02%
2024/08/20	18.2	80.16	0	0.00	79.20	18.2	46,217	0.04%
2024/08/19	13	79.93	5	80.26	79.50	8	46,054	0.02%
2024/08/16	5	80.52	7	80.60	80.80	-2	45,967	0.00%
2024/08/15	5	80.24	14	79.29	80.40	-9	45,678	-0.02%
2024/08/14	43.1	78.89	12	78.87	77.70	31.1	45,246	0.07%
2024/08/13	36.1	79.79	17	79.65	79.10	19.1	44,815	0.04%
2024/08/12	13.1	81.03	15.1	81.15	82.50	-2	44,178	0.00%
2024/08/09	38.2	77.86	29	79.00	77.20	9.2	45,149	0.02%
2024/08/08	17.1	81.21	10	80.45	78.80	7.1	49,084	0.01%
2024/08/07	11	80.78	27	81.56	84.20	-16	50,537	-0.03%
2024/08/06	51	78.90	60	79.18	79.60	-9	51,107	-0.02%
2024/08/05	12	76.25	14	76.51	75.00	-2	51,191	0.00%
2024/08/02	12	80.46	25.2	80.45	79.70	-13.2	51,118	-0.03%
2024/08/01	10	79.20	33	79.52	79.70	-23	50,658	-0.05%
2024/07/31	5	76.72	15	77.07	77.90	-10	50,404	-0.02%
2024/07/30	68	74.35	70	76.10	76.20	-2	50,310	0.00%
2024/07/29	2	74.10	3	73.07	72.90	-1	50,441	0.00%
2024/07/26	1	72.80	2	72.55	73.90	-1	50,553	0.00%
2024/07/23	5	72.96	3	73.57	74.20	2	50,717	0.00%
2024/07/22	28.1	69.91	33.8	70.63	71.00	-5.7	50,851	-0.01%
2024/07/19	7.2	71.00	2	71.25	71.10	5.2	50,442	0.01%
2024/07/18	15	74.12	21	73.98	74.00	-6	50,132	-0.01%
2024/07/17	18.1	74.36	10	74.06	73.50	8.1	49,984	0.02%
2024/07/16	13.1	76.80	6	75.68	75.10	7.1	49,777	0.01%
2024/07/15	33	78.22	40	77.20	77.90	-7	49,553	-0.01%
2024/07/12	34	76.05	24.2	76.36	76.40	9.8	49,136	0.02%
2024/07/11	30	77.61	8.1	77.46	77.30	21.9	48,805	0.04%
2024/07/10	11.1	76.92	12	76.40	76.10	-0.9	48,607	0.00%
2024/07/09	41	77.37	41	78.41	77.20	0	48,258	0.00%
2024/07/08	49.3	77.49	38	78.01	78.00	11.3	47,642	0.02%
2024/07/05	12	84.08	4	83.70	83.70	8	46,700	0.02%
2024/07/04	5.5	86.67	2	87.45	86.40	3.5	46,213	0.01%
2024/07/03	40	87.85	48	86.56	87.60	-8	45,858	-0.02%
2024/07/02	15.3	85.88	12.1	84.92	84.80	3.2	45,291	0.01%
2024/07/01	13.3	85.04	22	87.30	86.00	-8.7	44,799	-0.02%
2024/06/28	7	88.67	6	89.37	88.60	1	44,030	0.00%
2024/06/27	44	89.07	41	89.55	89.20	3	43,631	0.01%
2024/06/26	29.3	90.31	15	89.71	89.00	14.3	43,091	0.03%
2024/06/25	14	90.21	13	91.25	91.70	1	42,423	0.00%
2024/06/24	49.8	90.88	33.1	89.86	88.80	16.7	41,532	0.04%
2024/06/21	52.5	94.36	73.1	94.99	92.30	-20.6	40,591	-0.05%
2024/06/20	59.4	92.36	74	92.29	92.10	-14.7	38,643	-0.04%
2024/06/19	107	92.01	86.3	92.05	90.00	20.7	37,771	0.05%	大買/
2024/06/18	44	90.19	46	89.55	88.80	-2	36,480	-0.01%
2024/06/17	60.1	91.09	36	90.79	89.10	24.1	35,801	0.07%
2024/06/14	15.1	88.55	27.5	89.15	92.80	-12.5	34,396	-0.04%
2024/06/13	52	85.93	17	85.58	84.40	35	33,344	0.10%
2024/06/12	96.3	85.01	140	84.43	83.00	-43.7	32,877	-0.13%	大賣/
2024/06/11	72.5	91.98	48	91.44	88.20	24.5	31,780	0.08%
2024/06/07	55.1	98.52	106.1	97.90	96.20	-51.1	29,937	-0.17%	大賣/
2024/06/06	181.3	93.97	170.1	94.35	96.80	11.1	27,958	0.04%	大買/大賣/
2024/06/05	17	87.49	29.2	86.55	88.00	-12.2	25,592	-0.05%
2024/06/04	23.1	80.24	16	80.51	80.00	7.1	24,729	0.03%
2024/06/03	29.1	79.21	16.1	80.51	82.00	13	24,299	0.05%
2024/05/31	15.1	85.40	4	85.15	79.70	11.1	22,456	0.05%
2024/05/30	5.9	85.66	4	86.65	87.50	1.9	22,077	0.01%
2024/05/29	16	87.92	11	86.53	85.60	5	21,953	0.02%
2024/05/28	13	86.50	9.2	86.00	87.00	3.8	21,736	0.02%
2024/05/27	15	78.15	8.1	79.32	82.10	6.9	21,665	0.03%
2024/05/24	4	74.80	32.1	74.23	74.90	-28.1	21,326	-0.13%
2024/05/23	1	71.50	5.2	71.08	71.10	-4.2	21,128	-0.02%
2024/05/22	1	69.60	12	70.78	71.20	-11	21,144	-0.05%
2024/05/21	0.1	69.30	0	0.00	68.80	0.1	21,103	0.00%
2024/05/20	4	70.61	72	70.68	70.80	-68	21,096	-0.32%
2024/05/17	25	71.24	4.5	70.08	70.00	20.5	21,037	0.10%
2024/05/16	8	71.69	56.2	71.55	71.90	-48.2	20,902	-0.23%
2024/05/15	209.6	70.14	111.9	70.10	70.50	97.7	20,605	0.47%	大買/大賣/
2024/05/14	217.1	71.25	246.8	71.22	68.40	-29.6	19,005	-0.16%	大買/大賣/
2024/05/13	91	69.87	47.9	69.72	70.10	43.1	13,910	0.31%
2024/05/10	20.7	62.56	322	60.32	63.80	-301.3	11,861	-2.54%	大賣/鉅額交易
2024/05/09	25.1	56.47	22.8	56.64	58.00	2.3	10,361	0.02%
2024/05/08	23	51.72	23.1	53.10	52.80	-0.1	9,418	0.00%
2024/05/07	11.2	50.53	20	50.88	50.80	-8.8	8,781	-0.10%
2024/05/06	2	49.15	7	49.74	49.80	-5	8,545	-0.06%
2024/05/03	2.2	49.99	4	50.38	49.40	-1.8	8,490	-0.02%
2024/05/02	20.1	50.35	20.1	49.79	49.40	-0.1	8,400	0.00%
2024/04/30	15	48.83	20	49.60	50.70	-5	7,939	-0.06%
2024/04/29	6	49.56	9.4	49.76	49.55	-3.4	7,708	-0.04%
2024/04/26	14	47.01	19	47.54	48.35	-5	7,407	-0.07%
2024/04/25	5	45.25	4.1	45.45	45.50	0.9	7,008	0.01%
2024/04/24	0	0.00	2	45.28	45.45	-2	7,132	-0.03%
2024/04/23	1	44.95	0	0.00	44.95	1	7,199	0.01%
2024/04/22	0.5	44.65	1	45.00	43.85	-0.5	7,263	-0.01%
2024/04/19	5.5	43.45	2	43.58	43.25	3.5	7,188	0.05%
2024/04/18	0	0.00	2	42.90	42.90	-2	7,189	-0.03%
2024/04/17	0	0.00	1	43.25	42.80	-1	7,256	-0.01%
2024/04/16	5	43.30	0	0.00	42.90	5	7,492	0.07%
2024/04/15	1	45.20	0	0.00	45.10	1	7,909	0.01%
2024/04/12	1.5	44.95	3	45.03	45.00	-1.5	8,164	-0.02%
2024/04/11	89	44.80	0	0.00	44.80	89	8,591	1.04%
2024/04/10	201.1	44.95	8	44.68	44.50	193.1	9,432	2.05%	大買/鉅額交易
2024/04/09	1	44.51	0	0.00	44.95	1	9,660	0.01%
2024/04/08	0	43.90	0.2	43.35	44.10	-0.2	10,167	0.00%
2024/04/03	4	43.78	2	43.70	43.65	2	10,191	0.02%
2024/04/02	1.1	44.03	0.1	44.30	44.05	1	10,328	0.01%
2024/04/01	1	44.60	0	0.00	44.55	1	10,619	0.01%
2024/03/29	2	44.18	0	0.00	44.10	2	11,020	0.02%
2024/03/28	3	44.28	0	0.00	44.00	3	11,852	0.03%
2024/03/26	0	0.00	5	44.54	44.55	-5	14,921	-0.03%
2024/03/25	7	45.46	0	0.00	45.40	7	15,353	0.05%
2024/03/22	9	44.70	3	44.73	45.30	6	16,105	0.04%
2024/03/21	1	45.25	0	0.00	45.10	1	16,959	0.01%
2024/03/19	3	45.68	2	45.40	45.50	1	17,402	0.01%
2024/03/18	0.1	45.70	0	0.00	45.65	0.1	17,526	0.00%
2024/03/15	6.1	44.94	0	0.00	46.45	6.1	17,778	0.03%
2024/03/14	16	47.25	15	47.20	47.10	1	17,606	0.01%
2024/03/13	12	49.48	1	49.00	49.00	11	17,484	0.06%
2024/03/12	2	49.10	5	49.68	49.45	-3	17,429	-0.02%
2024/03/08	1.6	48.04	1	48.40	48.65	0.6	17,905	0.00%
2024/03/07	0	48.50	18	48.10	48.10	-18	18,241	-0.10%
2024/03/06	1	48.50	4	48.85	48.40	-3	18,390	-0.02%
2024/03/05	29	49.93	10	49.35	49.35	19	18,379	0.10%
2024/03/04	1	49.60	0	0.00	49.65	1	18,350	0.01%
2024/03/01	3	49.77	0	0.00	49.90	3	18,376	0.02%
2024/02/29	0	50.36	1	50.20	50.40	-1	18,247	-0.01%
2024/02/27	1.4	48.63	5	48.60	48.10	-3.6	17,884	-0.02%
2024/02/26	0	48.99	0	0.00	48.80	0	17,833	0.00%
2024/02/23	2.3	50.26	1	50.20	49.65	1.3	17,845	0.01%
2024/02/22	0	50.00	0	49.95	50.00	0	17,821	0.00%
2024/02/21	1	49.45	0	0.00	49.00	1	17,723	0.01%
2024/02/20	1	48.75	2	48.80	48.65	-1	17,675	-0.01%
2024/02/16	0	47.55	0	0.00	47.30	0	17,819	0.00%
2024/02/05	2	48.03	0	0.00	47.75	2	17,943	0.01%
2024/02/02	3	47.93	0	0.00	48.20	3	17,983	0.02%
2024/02/01	0	0.00	1.1	49.80	49.65	-1.1	17,868	-0.01%
2024/01/31	1	49.00	0	0.00	48.90	1	17,839	0.01%
2024/01/30	4	49.49	0	0.00	49.45	4	17,848	0.02%
2024/01/29	0	50.00	0	50.05	50.00	0	17,858	0.00%
2024/01/26	1.1	49.46	0	0.00	49.75	1.1	17,882	0.01%
2024/01/25	1	50.00	0	0.00	49.75	1	17,876	0.01%
2024/01/24	0	0.00	6	51.00	50.50	-6	17,811	-0.03%
2024/01/23	7	50.67	6	51.40	50.20	1	17,846	0.01%
2024/01/22	6	50.10	6	50.55	50.70	0	17,889	0.00%
2024/01/19	17	52.28	12	51.22	51.20	5	17,791	0.03%
2024/01/18	2	52.40	2.1	52.57	52.50	-0.1	17,695	0.00%
2024/01/17	1	51.70	7	50.80	51.00	-6	17,539	-0.03%
2024/01/16	12	51.95	11	51.64	52.00	1	17,383	0.01%
2024/01/15	0	0.00	1	53.30	52.80	-1	17,235	-0.01%
2024/01/12	2	52.45	1	52.80	52.50	1	17,179	0.01%
2024/01/11	1	50.50	1	50.80	50.90	0	17,038	0.00%
2024/01/10	4.2	50.81	3.2	51.65	50.70	1	16,960	0.01%
2024/01/09	6.5	52.49	5	52.92	52.40	1.5	16,693	0.01%
2024/01/08	1.2	56.25	2	57.05	56.20	-0.8	16,210	0.00%
2024/01/05	1	57.10	28.2	56.88	57.90	-27.2	15,999	-0.17%
2024/01/04	9.1	57.13	11.3	57.64	57.00	-2.2	15,558	-0.01%
2024/01/03	8.1	55.34	11	55.31	55.00	-2.9	14,793	-0.02%
2024/01/02	10.7	55.63	3	56.07	54.70	7.7	14,512	0.05%
2023/12/28	0.1	55.68	2	55.75	55.20	-1.9	13,906	-0.01%
2023/12/27	6	57.33	4.5	57.17	56.60	1.5	13,795	0.01%
2023/12/26	7.2	55.46	4	55.60	56.00	3.2	13,532	0.02%
2023/12/25	10.1	55.11	15	56.65	54.50	-4.9	13,140	-0.04%
2023/12/22	61	60.28	141	60.70	60.10	-80	12,342	-0.65%	大賣/
2023/12/21	30	57.55	23.1	57.52	59.60	6.9	10,570	0.07%
2023/12/20	11	53.82	61.5	53.98	54.50	-50.5	9,261	-0.55%
2023/12/19	45	53.55	24.1	53.51	52.30	20.9	8,798	0.24%
2023/12/18	14.2	52.39	4	53.40	52.90	10.2	8,116	0.13%
2023/12/14	2.1	49.13	0	0.00	49.05	2.1	7,080	0.03%
2023/12/13	5.1	50.73	0	0.00	50.10	5.1	6,925	0.07%
2023/12/12	4.1	53.07	24	52.47	51.80	-19.9	7,366	-0.27%
2023/12/11	8	52.81	12.2	52.55	52.40	-4.2	7,192	-0.06%
2023/12/08	1	50.70	2	50.95	51.10	-1	6,988	-0.01%
2023/12/07	0.1	50.27	2	50.30	50.10	-1.9	6,981	-0.03%
2023/12/06	0	50.50	0	0.00	51.30	0	6,957	0.00%
2023/12/05	6	51.98	2	52.20	52.00	4	6,865	0.06%
2023/12/04	6.5	52.41	8	51.26	52.50	-1.5	6,511	-0.02%
2023/12/01	1	48.25	27.2	48.43	48.65	-26.2	6,098	-0.43%
2023/11/30	8	46.64	0	0.00	46.70	8	5,955	0.13%
2023/11/29	2.1	46.52	0	0.00	46.55	2.1	6,006	0.04%
2023/11/28	4	46.90	4	47.00	47.00	0	6,013	0.00%
2023/11/22	4	45.88	0	0.00	45.65	4	6,052	0.07%
2023/11/21	1.2	46.67	0	0.00	46.55	1.2	6,010	0.02%
2023/11/20	0	47.00	0	0.00	46.95	0	6,094	0.00%
2023/11/16	0	47.30	1.2	47.57	47.40	-1.1	6,207	-0.02%
2023/11/15	0	0.00	2	46.75	47.85	-2	6,230	-0.03%
2023/11/14	3	46.10	3	46.10	46.10	0	6,289	0.00%
2023/11/13	1	45.70	4	45.45	45.75	-3	6,211	-0.05%
2023/11/10	5	45.14	0	0.00	45.00	5	6,230	0.08%
2023/11/08	0	46.10	0	0.00	46.10	0	6,203	0.00%
2023/11/07	1	46.20	0.5	46.30	46.25	0.5	6,245	0.01%
2023/11/06	1	46.50	1	46.90	47.45	0	6,240	0.00%
2023/11/03	2	47.55	2	47.40	47.70	0	6,210	0.00%
2023/11/01	0	0.00	2.3	46.53	46.40	-2.3	6,246	-0.04%
2023/10/31	0	46.66	0.2	46.88	46.20	-0.2	6,272	0.00%
2023/10/30	0	46.80	21.1	46.99	47.45	-21.1	6,225	-0.34%
2023/10/26	0	44.60	0	0.00	44.70	0	6,218	0.00%
2023/10/25	0	0.00	1	44.90	44.75	-1	6,288	-0.02%
2023/10/24	1	44.40	0	0.00	44.60	1	6,340	0.02%
2023/10/20	0	0.00	0	45.15	44.90	0	6,415	0.00%
2023/10/19	1	44.70	2.1	45.56	45.60	-1.1	6,456	-0.02%
2023/10/18	1	44.75	0.1	44.80	44.85	0.9	6,467	0.01%
2023/10/17	0	45.00	2.1	45.15	44.70	-2.1	6,481	-0.03%
2023/10/16	0.1	43.90	2	45.00	45.00	-1.9	6,549	-0.03%
2023/10/13	6.1	44.85	0	0.00	44.25	6.1	6,610	0.09%
2023/10/12	2.1	45.19	0	0.00	45.65	2.1	6,579	0.03%
2023/10/11	0.1	45.43	0	0.00	45.25	0.1	6,647	0.00%
2023/10/03	0	46.80	0	0.00	46.00	0	7,134	0.00%
2023/10/02	0	47.65	0	0.00	47.35	0	7,230	0.00%
2023/09/28	2	48.30	1	48.35	48.30	1	7,291	0.01%
2023/09/27	1	48.55	0	0.00	48.40	1	7,636	0.01%
2023/09/25	2	49.30	0	0.00	49.20	2	9,197	0.02%
2023/09/22	0	49.45	3	50.00	49.50	-3	9,463	-0.03%
2023/09/21	0.1	50.01	1	50.10	49.80	-0.9	9,532	-0.01%
2023/09/20	0.1	51.47	6.2	51.92	51.30	-6.1	9,490	-0.06%
2023/09/19	1.1	50.48	1.1	51.10	50.50	0	9,382	0.00%
2023/09/18	3	50.73	2	50.60	50.90	1	9,376	0.01%
2023/09/15	0	0.00	15	50.63	50.60	-15	9,386	-0.16%
2023/09/14	0	48.60	10	48.65	48.85	-10	8,722	-0.11%
2023/09/13	0	46.30	2	46.43	46.65	-2	8,628	-0.02%
2023/09/12	2	46.50	0	0.00	46.80	2	8,725	0.02%
2023/09/11	0	0.00	1	46.00	46.00	-1	8,719	-0.01%
2023/09/08	0	0.00	1	46.35	46.30	-1	8,781	-0.01%
2023/09/07	0	0.00	0.3	46.00	45.65	-0.3	8,817	0.00%
2023/09/06	0.1	46.45	0	0.00	46.30	0.1	8,880	0.00%
2023/09/04	6	46.65	1	46.70	46.50	5	9,162	0.05%
2023/09/01	5	45.09	0	0.00	44.90	5	9,167	0.05%
2023/08/31	21	45.33	0	0.00	45.30	21	9,261	0.23%
2023/08/30	0	0.00	1	45.85	45.85	-1	9,242	-0.01%
2023/08/29	1	45.40	1.3	45.80	45.35	-0.3	9,324	0.00%
2023/08/24	44	46.12	6.3	46.20	46.00	37.7	9,566	0.39%
2023/08/23	30	47.50	0	0.00	47.55	30	9,478	0.32%
2023/08/22	5	48.91	0	0.00	48.70	5	9,435	0.05%
2023/08/21	11	49.73	1	49.25	49.30	10	9,449	0.11%
2023/08/18	1.2	49.22	5	50.42	50.50	-3.8	9,404	-0.04%
2023/08/17	4	47.40	2	47.30	47.90	2	9,202	0.02%
2023/08/16	1	48.25	0	0.00	47.60	1	9,232	0.01%
2023/08/15	0	0.00	1	49.40	49.00	-1	9,236	-0.01%
2023/08/11	2	50.40	0	0.00	50.60	2	9,367	0.02%
2023/08/10	1	49.75	25	50.10	50.10	-24	9,379	-0.26%
2023/08/09	1	49.90	0	0.00	50.10	1	9,428	0.01%
2023/08/08	0	50.00	3	50.03	50.10	-3	9,472	-0.03%
2023/08/07	2.1	50.51	1.8	50.54	50.50	0.3	9,594	0.00%
2023/08/04	11	51.42	2.2	51.41	51.60	8.8	9,661	0.09%
2023/08/02	1	50.70	2.2	50.81	51.10	-1.2	9,689	-0.01%
2023/08/01	0.1	50.60	5	50.92	51.10	-4.9	9,706	-0.05%
2023/07/31	0.1	51.30	1.1	50.42	50.40	-1	9,784	-0.01%
2023/07/28	0	0.00	0.2	51.45	51.80	-0.2	9,824	0.00%
2023/07/27	1.1	50.38	0	0.00	50.40	1.1	9,917	0.01%
2023/07/26	0	0.00	4	49.65	49.45	-4	9,944	-0.04%
2023/07/25	0	0.00	1	49.30	49.20	-1	9,972	-0.01%
2023/07/24	4.1	49.25	0	0.00	49.30	4.1	10,070	0.04%
2023/07/21	0.1	50.90	0	0.00	50.90	0.1	10,120	0.00%
2023/07/20	0	0.00	1.3	51.68	51.90	-1.3	10,171	-0.01%
2023/07/19	0.1	50.80	2	51.60	50.90	-1.9	10,214	-0.02%
2023/07/18	2.1	50.99	0.1	51.30	50.40	2	10,362	0.02%
2023/07/17	0.1	50.50	2.3	51.17	51.00	-2.3	10,322	-0.02%
2023/07/14	0.2	50.55	0.4	50.36	50.40	-0.2	10,323	0.00%
2023/07/13	12.4	49.63	4	49.45	49.30	8.4	10,335	0.08%
2023/07/12	6.1	51.32	1	52.90	51.60	5.1	10,261	0.05%
2023/07/11	26	53.66	2	53.95	53.60	24	10,245	0.23%
2023/07/10	27	53.86	7	53.69	53.60	20	10,259	0.19%
2023/07/07	8	56.79	0.5	56.94	56.70	7.6	10,090	0.07%
2023/07/06	4	57.65	0	0.00	57.60	4	9,972	0.04%
2023/07/05	4	57.45	1	57.50	57.70	3	9,939	0.03%
2023/07/04	36.4	60.79	25	59.97	57.30	11.4	9,675	0.12%
2023/07/03	23	57.74	27.2	57.86	58.90	-4.2	8,716	-0.05%
2023/06/30	4.2	59.02	0	0.00	59.00	4.2	8,216	0.05%
2023/06/29	1.1	58.27	0.5	58.00	57.30	0.6	7,941	0.01%
2023/06/28	0.3	58.53	0	0.00	58.40	0.3	7,880	0.00%
2023/06/27	0	0.00	3.6	59.40	58.80	-3.6	7,873	-0.05%
2023/06/26	2	59.40	0.2	59.75	58.80	1.8	7,871	0.02%
2023/06/21	5.1	59.72	6	60.08	60.20	-0.9	7,865	-0.01%
2023/06/20	2	61.40	0.5	61.28	61.00	1.5	7,836	0.02%
2023/06/19	6	62.25	2.1	61.38	61.10	3.9	7,892	0.05%
2023/06/16	0	0.00	11.7	62.68	62.60	-11.7	7,918	-0.15%
2023/06/15	5.1	62.10	7.3	61.69	61.70	-2.2	7,940	-0.03%
2023/06/14	0	0.00	24	62.49	62.20	-24	8,067	-0.30%
2023/06/13	0.1	61.80	1.6	61.90	61.80	-1.5	8,375	-0.02%
2023/06/12	0	0.00	12	61.36	62.10	-12	8,862	-0.14%
2023/06/09	24	61.69	5.1	61.60	61.80	18.9	9,553	0.20%
2023/06/08	22	61.39	7.2	62.00	61.50	14.8	9,687	0.15%
2023/06/07	0	0.00	4	60.00	59.80	-4	9,917	-0.04%
2023/06/06	0	0.00	1.3	58.96	59.50	-1.3	9,925	-0.01%
2023/06/05	1.1	58.10	0	0.00	58.00	1.1	9,958	0.01%
2023/06/02	0	0.00	5	57.98	58.10	-5	10,005	-0.05%
2023/06/01	5.2	57.00	0	0.00	57.10	5.2	10,059	0.05%
2023/05/31	12.2	58.49	0	0.00	58.00	12.2	10,104	0.12%
2023/05/30	6.3	59.33	0	0.00	58.70	6.3	10,281	0.06%
2023/05/29	0	59.90	3	60.23	60.00	-3	10,361	-0.03%
2023/05/26	2.2	58.92	0	0.00	58.90	2.2	10,595	0.02%
2023/05/25	3.1	59.03	0	0.00	58.70	3.1	10,907	0.03%
2023/05/23	0.1	60.30	2	60.40	60.10	-1.9	11,458	-0.02%
2023/05/22	1.1	59.70	1	60.40	60.20	0.1	11,482	0.00%
2023/05/19	1.2	59.85	2	60.05	60.30	-0.8	11,432	-0.01%
2023/05/18	2.3	59.92	1.3	59.85	59.60	1	11,369	0.01%
2023/05/17	0.1	59.70	0	0.00	60.20	0.1	11,390	0.00%
2023/05/16	0	0.00	0.1	60.00	59.60	-0.1	11,367	0.00%
2023/05/15	0	0.00	1	60.00	60.20	-1	11,413	-0.01%
2023/05/12	1	59.00	0	0.00	59.20	1	11,434	0.01%
2023/05/11	0.3	59.87	2	59.50	59.10	-1.7	11,447	-0.01%
2023/05/10	2	60.95	2.2	61.54	61.60	-0.2	11,368	0.00%
2023/05/09	6	60.15	0	0.00	60.20	6	11,394	0.05%
2023/05/08	0.1	59.60	0	0.00	59.40	0.1	11,536	0.00%
2023/05/05	1.1	59.84	0	0.00	59.50	1.1	11,898	0.01%
2023/05/04	11	60.31	10	60.40	60.10	1	11,984	0.01%
2023/05/03	7.6	61.27	2	61.50	60.50	5.6	12,004	0.05%
2023/05/02	8.1	63.23	0	0.00	63.20	8.1	11,970	0.07%
2023/04/28	2	64.85	3.6	64.92	65.00	-1.6	12,084	-0.01%
2023/04/27	5	63.48	3	63.70	63.70	2	12,176	0.02%
2023/04/26	0	0.00	2	62.90	63.70	-2	12,253	-0.02%
2023/04/25	1	64.40	0	0.00	64.20	1	12,258	0.01%
2023/04/24	0	0.00	2.3	65.15	65.50	-2.3	12,374	-0.02%
2023/04/21	3	65.93	3	68.00	65.00	0	12,497	0.00%
2023/04/20	4	68.18	2	68.00	67.70	2	12,473	0.02%
2023/04/18	2	69.95	0.1	69.50	69.00	1.9	12,772	0.01%
2023/04/17	1	70.70	1.1	70.47	70.50	-0.1	12,889	0.00%
2023/04/14	0	0.00	1	69.50	69.90	-1	13,041	-0.01%
2023/04/13	2	68.75	0	0.00	68.50	2	13,235	0.02%
2023/04/11	0.2	69.07	0	0.00	68.60	0.2	13,740	0.00%
2023/04/10	0.1	69.40	0	0.00	68.80	0.1	14,135	0.00%
2023/04/06	1	69.00	0	0.00	67.80	1	14,953	0.01%
2023/03/29	1	68.90	4	68.85	68.80	-3	17,649	-0.02%
2023/03/28	0	0.00	1	70.60	69.30	-1	18,203	-0.01%
2023/03/27	4	69.85	0	0.00	69.70	4	18,992	0.02%
2023/03/24	5	70.00	3	70.50	70.50	2	19,983	0.01%
2023/03/23	4	69.88	25.2	69.89	69.90	-21.2	20,125	-0.11%
2023/03/22	0.7	70.18	0	0.00	70.40	0.7	20,171	0.00%
2023/03/20	3	69.67	8	70.03	69.60	-5	20,233	-0.02%
2023/03/17	11	68.90	5	68.90	69.00	6	20,203	0.03%
2023/03/16	12	68.34	11	68.80	68.20	1	20,128	0.00%
2023/03/15	4	71.33	7	71.00	71.00	-3	19,886	-0.02%
2023/03/14	42.1	73.30	21	72.84	72.50	21.1	19,571	0.11%
2023/03/13	0	0.00	1.1	80.75	80.50	-1.1	18,898	-0.01%
2023/03/10	7.1	81.89	15.2	82.35	79.10	-8.1	18,755	-0.04%
2023/03/09	1.1	80.35	1	80.10	80.10	0.1	18,527	0.00%
2023/03/07	0.1	80.50	1	81.20	80.70	-0.9	18,699	0.00%
2023/03/06	6	80.83	5.1	81.10	80.60	0.9	18,803	0.00%
2023/03/03	1.2	80.96	4	80.30	81.10	-2.8	19,016	-0.01%
2023/03/02	0	0.00	3.4	80.62	80.70	-3.4	19,149	-0.02%
2023/03/01	1.1	77.91	8	78.70	78.60	-6.9	18,998	-0.04%
2023/02/24	14	79.73	8.4	79.62	79.60	5.6	18,961	0.03%
2023/02/23	22.2	79.26	20.4	79.23	79.20	1.8	18,829	0.01%
2023/02/22	0	0.00	4.2	78.29	76.70	-4.2	18,592	-0.02%
2023/02/21	10	77.32	20.4	76.65	77.50	-10.4	18,344	-0.06%
2023/02/20	2.1	73.95	20.2	73.52	74.00	-18.1	18,296	-0.10%
2023/02/17	0	0.00	2	73.20	73.30	-2	18,522	-0.01%
2023/02/16	6	73.78	0	0.00	73.70	6	18,664	0.03%
2023/02/14	5	75.00	4.4	74.80	74.80	0.6	19,329	0.00%
2023/02/13	3.1	73.64	5	73.48	73.80	-1.9	19,474	-0.01%
2023/02/10	6.2	75.97	2	75.50	75.50	4.2	19,706	0.02%
2023/02/09	11.1	77.79	10	77.70	76.90	1.1	20,025	0.01%
2023/02/08	2	77.50	0	0.00	77.90	2	20,279	0.01%
2023/02/07	1	77.40	0	0.00	77.60	1	20,350	0.00%
2023/02/06	2.1	76.38	4	76.90	76.10	-1.9	20,482	-0.01%
2023/02/03	1	80.70	5.1	81.02	79.50	-4.1	20,459	-0.02%
2023/02/02	16.7	77.95	16.2	78.45	78.60	0.5	20,220	0.00%
2023/02/01	4	76.23	4.1	76.75	76.70	-0.1	20,217	0.00%
2023/01/31	3	76.00	0	75.80	75.90	3	20,313	0.01%
2023/01/30	4	74.00	0	0.00	75.60	4	20,414	0.02%
2023/01/17	3	73.90	4.2	74.02	73.60	-1.2	20,433	-0.01%
2023/01/16	1	74.10	2	73.70	73.70	-1	20,475	0.00%
2023/01/13	2	74.50	2.4	74.92	74.50	-0.4	20,424	0.00%
2023/01/12	0.2	75.03	35	75.20	74.10	-34.8	20,536	-0.17%
2023/01/11	0.1	76.67	1	77.50	76.10	-0.9	20,473	0.00%
2023/01/10	4.1	77.77	3.3	76.56	76.50	0.8	20,444	0.00%
2023/01/09	4	77.05	9	77.32	77.50	-5	20,639	-0.02%
2023/01/06	4.1	77.41	16.1	76.90	77.80	-12	20,709	-0.06%
2023/01/05	32	78.46	30	77.54	77.10	2	20,762	0.01%
2023/01/04	6	78.65	7	78.59	77.10	-1	20,903	0.00%
2023/01/03	24.1	79.99	22.2	79.96	79.20	1.9	20,825	0.01%
2022/12/30	9	80.70	10.2	80.47	80.10	-1.2	20,753	-0.01%
2022/12/29	7	79.38	5	79.16	79.20	2	20,637	0.01%
2022/12/28	7.1	80.37	13	80.97	79.00	-5.9	20,583	-0.03%
2022/12/27	46.2	83.44	41.6	83.47	82.10	4.7	20,463	0.02%
2022/12/26	102.1	83.80	70.3	83.52	82.40	31.8	20,553	0.15%	大買/
2022/12/23	175.7	85.11	178	84.96	86.20	-2.3	20,344	-0.01%	大買/大賣/
2022/12/22	121.2	84.16	120	84.34	87.20	1.2	19,732	0.01%	大買/大賣/
2022/12/21	21	78.47	22	78.91	79.80	-1	18,579	-0.01%
2022/12/20	22	77.38	21	77.72	76.70	1	18,285	0.01%
2022/12/19	59.7	78.83	10	78.59	76.20	49.7	18,086	0.27%
2022/12/16	3	76.53	11.1	77.29	78.80	-8.1	17,509	-0.05%
2022/12/15	0	0.00	1.5	72.78	72.50	-1.5	16,827	-0.01%
2022/12/14	1	69.00	0	0.00	70.70	1	17,223	0.01%
2022/12/13	0	0.00	1	70.50	70.30	-1	17,331	-0.01%
2022/12/12	0	0.00	2	70.10	69.30	-2	17,584	-0.01%
2022/12/09	0	0.00	12	69.93	70.10	-12	17,814	-0.07%
2022/12/08	5.5	68.85	0	0.00	68.60	5.5	18,088	0.03%
2022/12/07	9	70.04	1	69.40	69.10	8	18,250	0.04%
2022/12/06	0	0.00	22	72.62	70.60	-22	18,254	-0.12%
2022/12/05	1	74.40	1	74.40	74.30	0	18,390	0.00%
2022/12/02	3	75.27	21	74.66	74.50	-18	18,584	-0.10%
2022/12/01	32.1	76.61	2	77.05	75.30	30.1	18,774	0.16%
2022/11/30	2	75.40	2	76.30	76.10	0	18,698	0.00%
2022/11/29	3	72.43	4	73.58	74.70	-1	18,769	-0.01%
2022/11/28	9	73.99	5	73.02	72.90	4	18,998	0.02%
2022/11/25	14	76.38	22	76.32	74.90	-8	18,973	-0.04%
2022/11/24	5	75.22	3.2	74.47	75.40	1.8	19,000	0.01%
2022/11/23	2	71.30	1	71.20	71.10	1	18,785	0.01%
2022/11/22	1	70.40	7	69.47	69.10	-6	18,934	-0.03%
2022/11/21	1	69.50	1	69.80	69.50	0	18,878	0.00%
2022/11/17	1	75.30	5	75.10	74.20	-4	18,944	-0.02%
2022/11/16	4	74.60	1.1	74.82	75.30	2.9	18,910	0.02%
2022/11/15	0	0.00	0.1	74.00	74.60	-0.1	18,998	0.00%
2022/11/14	14	74.90	27	74.57	74.10	-13	18,805	-0.07%
2022/11/11	29.1	74.19	20.3	75.57	73.50	8.8	18,698	0.05%
2022/11/10	25	73.54	13.6	73.29	74.40	11.4	18,395	0.06%
2022/11/08	0	0.00	1	72.40	70.40	-1	18,282	-0.01%
2022/11/07	2	67.91	6	69.28	70.00	-4	18,009	-0.02%
2022/11/04	9	66.56	2	66.95	66.60	7	17,759	0.04%
2022/11/03	0	0.00	1	65.90	65.80	-1	17,605	-0.01%
2022/11/02	2	66.45	0	0.00	66.50	2	17,748	0.01%
2022/11/01	1	66.00	7	67.31	66.00	-6	17,590	-0.03%
2022/10/31	1	66.80	1	68.70	67.70	0	17,596	0.00%
2022/10/28	0	0.00	0.1	69.00	68.50	-0.1	17,585	0.00%
2022/10/27	0.4	69.31	152.3	70.44	70.50	-151.9	17,529	-0.87%	大賣/鉅額交易
2022/10/26	8	68.75	3	69.20	69.20	5	17,483	0.03%
2022/10/25	2.1	67.93	0	67.90	67.70	2	17,395	0.01%
2022/10/24	4	69.32	4	68.95	68.50	0	17,586	0.00%
2022/10/21	2	66.70	4.2	66.87	66.50	-2.1	17,570	-0.01%
2022/10/20	7	63.80	4	66.28	66.90	3	17,578	0.02%
2022/10/19	3	68.23	5.2	67.79	67.90	-2.2	17,706	-0.01%
2022/10/18	12	66.48	11	67.02	67.00	1	17,674	0.01%
2022/10/17	66	65.08	0	62.50	64.90	66	17,705	0.37%
2022/10/14	5	69.00	8	69.03	68.80	-3	17,512	-0.02%
2022/10/13	4	66.15	0	0.00	65.40	4	17,873	0.02%
2022/10/12	92.1	72.40	0	0.00	68.30	92.1	18,252	0.50%
2022/10/11	0	0.00	1	73.10	72.20	-1	18,103	-0.01%
2022/10/07	60	74.22	60	73.40	73.20	0	17,998	0.00%
2022/10/06	3	73.30	4	73.02	73.60	-1	18,048	-0.01%
2022/10/05	0	0.00	6	72.90	72.90	-6	18,103	-0.03%
2022/10/04	6	72.40	4	71.93	71.60	2	18,225	0.01%
2022/10/03	3	70.60	21	70.12	70.30	-18	18,110	-0.10%
2022/09/30	12	64.86	2	66.70	66.80	10	17,994	0.06%
2022/09/29	1	68.10	6	66.73	66.50	-5	17,966	-0.03%
2022/09/28	13	67.91	2.5	66.43	65.70	10.5	17,990	0.06%
2022/09/27	7	70.37	13.5	70.78	71.00	-6.5	18,355	-0.04%
2022/09/26	7	69.36	4	71.18	69.40	3	18,480	0.02%
2022/09/23	12	76.42	15	76.30	74.90	-3	18,620	-0.02%
2022/09/22	11	74.83	1	76.10	74.70	10	18,861	0.05%
2022/09/21	21	77.59	29	77.99	78.30	-8	19,104	-0.04%
2022/09/20	5	75.60	8	75.50	75.10	-3	19,163	-0.02%
2022/09/19	2	74.51	3	77.47	74.10	-1	19,630	-0.01%
2022/09/16	52	79.53	51	80.66	80.70	1	19,925	0.00%
2022/09/15	8	80.38	2	81.35	80.70	6	20,286	0.03%
2022/09/14	3.4	75.47	5	77.44	79.10	-1.6	20,546	-0.01%
2022/09/13	0	0.00	20	78.10	77.70	-20	20,614	-0.10%
2022/09/12	5	78.18	4	78.55	76.90	1	20,925	0.00%
2022/09/07	3	74.67	4	74.25	74.50	-1	20,908	0.00%
2022/09/06	2	77.75	4	77.53	76.80	-2	20,750	-0.01%
2022/09/05	0.6	77.00	0	0.00	76.20	0.6	20,692	0.00%
2022/09/02	1	82.14	0.5	81.37	78.00	0.5	20,581	0.00%
2022/09/01	5	84.42	0	0.00	83.70	5	20,346	0.02%
2022/08/31	23.2	84.28	4	85.90	86.80	19.2	20,415	0.09%
2022/08/30	0.1	86.60	0	0.00	86.10	0.1	20,129	0.00%
2022/08/29	5	86.98	15.3	86.60	86.30	-10.3	20,111	-0.05%
2022/08/26	1	93.60	2.2	93.50	93.10	-1.2	20,046	-0.01%
2022/08/24	1	91.60	3	93.00	91.30	-2	20,068	-0.01%
2022/08/23	2	95.30	10	94.83	94.60	-8	20,090	-0.04%
2022/08/22	15	95.21	6	96.38	95.10	9	20,154	0.04%
2022/08/19	0	0.00	1	100.50	100.50	-1	20,021	0.00%
2022/08/18	11	101.27	6	101.08	101.00	5	20,220	0.02%
2022/08/17	3	100.83	1	102.00	101.50	2	20,697	0.01%
2022/08/16	5	100.00	5	100.00	99.90	0	21,251	0.00%
2022/08/15	12	101.46	9	101.78	101.50	3	21,871	0.01%
2022/08/12	2	104.50	3	103.50	104.50	-1	21,770	0.00%
2022/08/11	5.1	103.21	5	103.70	103.00	0.1	21,901	0.00%
2022/08/10	1	104.50	3	104.33	103.00	-2	21,885	-0.01%
2022/08/09	18	105.56	8	105.19	105.00	10	21,937	0.05%
2022/08/08	1	106.50	0	0.00	107.50	1	21,826	0.00%
2022/08/05	1	107.00	2.1	107.02	107.50	-1.1	21,846	-0.01%
2022/08/04	2	102.50	2	104.25	104.00	0	21,921	0.00%
2022/08/03	5	104.20	4	104.50	104.50	1	21,955	0.00%
2022/08/02	12	104.13	2	104.50	105.00	10	22,088	0.05%
2022/08/01	0	0.00	4	107.00	107.50	-4	22,109	-0.02%
2022/07/29	7	107.14	12	107.25	107.00	-5	22,202	-0.02%
2022/07/28	2	102.01	1	103.00	102.00	1	22,118	0.00%
2022/07/27	0	0.00	1.6	102.50	104.50	-1.6	22,091	-0.01%
2022/07/26	106	103.09	116.1	100.71	100.50	-10.1	22,099	-0.05%	大買/大賣/
2022/07/25	9.1	104.72	0.1	105.50	104.00	9.1	21,952	0.04%
2022/07/22	3	106.00	2.1	106.51	106.50	0.9	21,993	0.00%
2022/07/21	2	106.00	9	105.56	105.50	-7	22,013	-0.03%
2022/07/20	20	105.08	10	106.50	103.50	10	21,989	0.05%
2022/07/19	8	127.25	19	127.18	131.00	-11	21,598	-0.05%
2022/07/18	20	120.50	0	0.00	121.00	20	21,147	0.09%
2022/07/15	10	118.00	1	118.00	117.00	9	21,144	0.04%
2022/07/14	7	118.36	4	116.25	118.50	3	21,219	0.01%
2022/07/13	0	0.00	3	115.83	113.50	-3	21,063	-0.01%
2022/07/12	98	111.44	89	112.92	112.00	9	20,966	0.04%
2022/07/11	0.2	120.50	0	0.00	120.50	0.2	20,719	0.00%
2022/07/08	3	119.17	2.4	120.43	120.50	0.7	20,675	0.00%
2022/07/07	6	114.83	9	116.83	116.50	-3	20,505	-0.01%
2022/07/06	4	113.63	119	113.52	113.50	-115	20,500	-0.56%	大賣/鉅額交易
2022/07/05	12.1	115.14	11	113.91	116.00	1.1	20,405	0.01%
2022/07/04	2	115.50	3.1	112.66	115.50	-1.1	19,948	-0.01%
2022/07/01	120	118.87	9	116.06	111.00	111	19,836	0.56%	大買/鉅額交易
2022/06/30	8	116.75	15	118.73	119.00	-7	19,480	-0.04%
2022/06/29	17	121.88	4	120.38	120.00	13	19,155	0.07%
2022/06/28	23.1	124.69	7	127.57	128.00	16.1	18,787	0.09%
2022/06/27	75	127.25	103	124.53	128.00	-28	18,412	-0.15%	大賣/
2022/06/24	22.4	116.59	35	116.99	116.50	-12.6	17,937	-0.07%
2022/06/23	26	113.29	34	115.15	110.50	-8	17,617	-0.05%
2022/06/22	7	117.07	7	120.00	120.00	0	17,276	0.00%
2022/06/21	3	123.83	21	122.36	123.50	-18	16,758	-0.11%
2022/06/20	9.1	123.32	10	126.50	119.50	-0.9	16,534	-0.01%
2022/06/17	3.2	131.70	4	130.50	131.00	-0.8	16,156	0.00%
2022/06/16	9.2	134.31	2	136.50	131.00	7.2	15,984	0.04%
2022/06/15	4.1	141.55	8	143.00	140.50	-3.9	16,030	-0.02%
2022/06/14	8	141.94	2	142.50	143.00	6	16,380	0.04%
2022/06/13	13	144.19	10	144.20	143.00	3	17,312	0.02%
2022/06/10	14	151.21	11	150.18	150.00	3	17,735	0.02%
2022/06/09	9	156.78	2	155.00	155.00	7	17,977	0.04%
2022/06/08	8	160.94	6	161.42	161.50	2	18,124	0.01%
2022/06/07	6	159.00	6	159.00	159.00	0	18,565	0.00%
2022/06/06	3	160.17	2	160.00	158.50	1	19,086	0.01%
2022/06/01	2	161.25	8	160.44	159.50	-6	20,734	-0.03%
2022/05/31	28	159.27	19	157.63	157.00	9	22,047	0.04%
2022/05/30	26	159.15	25	159.74	158.50	1	22,405	0.00%
2022/05/27	8	158.56	7	159.50	160.50	1	22,706	0.00%
2022/05/26	2	159.00	2	162.00	156.50	0	23,032	0.00%
2022/05/25	31	162.32	40	160.35	160.50	-9	23,196	-0.04%
2022/05/24	9	164.06	9	163.61	161.50	0	23,415	0.00%
2022/05/23	17	161.24	22.4	159.48	163.50	-5.4	23,452	-0.02%
2022/05/20	2	147.00	7.1	147.93	149.00	-5.1	23,616	-0.02%
2022/05/19	11.1	143.44	12	142.96	146.00	-0.9	24,528	0.00%
2022/05/18	3	146.17	11.1	145.72	147.50	-8.1	25,491	-0.03%
2022/05/17	24	144.25	9	144.67	143.00	15	26,034	0.06%
2022/05/16	16	149.31	15	150.17	148.00	1	26,380	0.00%
2022/05/13	2	153.50	36	151.86	153.50	-34	26,755	-0.13%
2022/05/12	8	149.01	5	151.90	148.50	3	27,852	0.01%
2022/05/11	3	151.83	10	152.10	151.50	-7	28,048	-0.03%
2022/05/10	25.1	151.22	29	149.78	151.50	-4	28,426	-0.01%
2022/05/09	12	149.08	8	150.50	148.00	4	28,842	0.01%
2022/05/06	15	150.23	21.1	150.03	151.50	-6.1	29,843	-0.02%
2022/05/05	8	153.00	8	152.88	153.00	0	29,960	0.00%
2022/05/04	1	148.50	7	149.43	148.50	-6	29,923	-0.02%
2022/05/03	14	144.86	14	144.29	146.00	0	30,123	0.00%
2022/04/29	1	144.00	11	145.41	146.00	-10	30,426	-0.03%
2022/04/28	10.3	143.58	10	143.95	142.00	0.3	30,615	0.00%
2022/04/27	7.3	143.93	4	142.50	144.00	3.3	30,648	0.01%
2022/04/26	12	147.58	0	0.00	145.00	12	30,761	0.04%
2022/04/25	13	149.23	4	149.50	148.00	9	30,860	0.03%
2022/04/22	3	155.50	1	156.00	156.00	2	30,890	0.01%
2022/04/21	10	157.50	9	158.44	157.50	1	31,098	0.00%
2022/04/20	16	156.84	2	157.00	155.50	14	31,348	0.04%
2022/04/19	1	156.00	4	155.88	156.00	-3	31,482	-0.01%
2022/04/18	1.1	151.96	1	151.50	151.00	0.1	31,728	0.00%
2022/04/15	2	155.00	2	156.00	155.00	0	32,036	0.00%
2022/04/14	6.5	156.32	0	0.00	154.50	6.5	32,163	0.02%
2022/04/13	0	0.00	5	157.80	158.00	-5	32,253	-0.02%
2022/04/12	13	149.77	16	150.72	153.00	-3	32,311	-0.01%
2022/04/11	4	153.00	5	152.50	151.50	-1	32,351	0.00%
2022/04/08	0	155.00	2	156.00	154.00	-2	32,947	-0.01%
2022/04/07	8.1	150.25	4	150.75	149.50	4.1	33,063	0.01%
2022/04/06	23	155.39	17	155.35	156.00	6	33,093	0.02%
2022/04/01	7	158.07	7	159.07	160.00	0	33,478	0.00%
2022/03/31	11	157.73	1	158.00	158.50	10	33,528	0.03%
2022/03/30	3	158.99	6	159.75	160.00	-3	33,688	-0.01%
2022/03/29	109.2	157.48	106	154.60	154.50	3.2	33,769	0.01%	大買/大賣/
2022/03/28	102	154.53	101	156.00	156.00	1	34,092	0.00%	大買/大賣/
2022/03/25	10.5	155.92	12	157.29	153.50	-1.5	34,467	0.00%
2022/03/24	9.1	160.68	2	161.00	160.00	7.1	34,857	0.02%
2022/03/23	0.1	164.57	1	165.00	163.00	-0.9	35,566	0.00%
2022/03/22	0.1	164.00	0	0.00	162.50	0.1	36,222	0.00%
2022/03/21	0.1	163.92	4	165.25	163.00	-3.9	37,126	-0.01%
2022/03/18	23	162.20	9	162.72	163.00	14	38,261	0.04%
2022/03/17	28	164.91	28	165.18	168.00	0	38,841	0.00%
2022/03/16	80.4	167.06	76.1	165.19	161.50	4.3	39,919	0.01%
2022/03/15	56.5	176.31	30	177.97	172.50	26.5	39,944	0.07%
2022/03/14	6	179.42	25	180.34	182.00	-19	41,030	-0.05%
2022/03/11	18	175.06	20	174.93	175.00	-2	42,473	0.00%
2022/03/10	27	178.89	26	179.48	176.50	1	43,249	0.00%
2022/03/09	16	173.91	10	173.95	174.00	6	43,857	0.01%
2022/03/08	15.2	171.59	18	172.33	170.50	-2.8	44,460	-0.01%
2022/03/07	59	187.90	52	189.17	180.00	7	43,865	0.02%
2022/03/04	78	197.16	68.2	197.78	192.00	9.8	43,042	0.02%
2022/03/03	32.1	194.08	33	194.58	192.00	-0.9	41,921	0.00%
2022/03/02	121.1	193.54	130	190.80	190.50	-8.9	41,774	-0.02%	大買/大賣/
2022/03/01	8	192.63	16	192.56	193.00	-8	41,636	-0.02%
2022/02/25	9	188.00	12	187.58	187.00	-3	41,391	-0.01%
2022/02/24	145.5	189.26	218	183.29	182.00	-72.5	41,218	-0.18%	大買/大賣/
2022/02/23	26	189.29	37.1	188.78	190.00	-11.1	40,843	-0.03%
2022/02/22	99	183.09	78	184.22	181.50	21	40,488	0.05%
2022/02/21	111	196.57	39.3	197.96	195.00	71.8	39,762	0.18%	大買/
2022/02/18	58	192.88	161.5	192.82	194.50	-103.5	39,031	-0.27%	大賣/鉅額交易
2022/02/17	26	185.02	32	186.33	183.00	-6	38,225	-0.02%
2022/02/16	7	183.14	22.3	183.34	183.50	-15.3	37,912	-0.04%
2022/02/15	113	182.58	17	182.21	178.50	96	38,206	0.25%	大買/
2022/02/14	51	179.98	63.9	179.77	180.00	-12.9	38,783	-0.03%
2022/02/11	29	172.34	28	174.84	172.00	1	38,390	0.00%
2022/02/10	22	174.91	37	173.84	175.50	-15	39,037	-0.04%
2022/02/09	32.1	173.82	30	174.93	173.50	2.1	39,741	0.01%
2022/02/08	43.2	170.91	149	174.91	172.00	-105.8	39,830	-0.27%	大賣/鉅額交易
2022/02/07	8.1	156.03	19	156.32	162.00	-10.9	39,996	-0.03%
2022/01/26	10.1	148.99	15	148.43	147.50	-4.9	41,239	-0.01%
2022/01/25	106.5	150.26	2	147.25	145.50	104.5	41,581	0.25%	大買/鉅額交易
2022/01/24	102.1	150.02	102	152.98	153.00	0.1	41,813	0.00%	大買/大賣/
2022/01/21	24.4	153.36	10	157.30	151.50	14.4	42,137	0.03%
2022/01/20	8.2	161.69	4	162.63	161.00	4.2	42,290	0.01%
2022/01/19	4	163.25	8	164.13	161.50	-4	42,524	-0.01%
2022/01/18	7.1	166.07	7	165.50	166.00	0.1	42,715	0.00%
2022/01/17	9.2	166.97	4	171.00	166.00	5.2	43,550	0.01%
2022/01/14	14	171.61	15.2	169.71	173.50	-1.2	44,029	0.00%
2022/01/13	15.1	171.51	3.1	172.87	168.50	12	44,460	0.03%
2022/01/12	23	178.59	14.1	178.07	176.00	8.9	44,725	0.02%
2022/01/11	111	181.47	109	181.23	181.50	2	45,521	0.00%	大買/大賣/
2022/01/10	30	181.83	15	180.03	179.50	15	46,605	0.03%
2022/01/07	17.1	187.29	18	190.50	187.50	-1	47,315	0.00%
2022/01/06	18	191.39	15	191.73	191.00	3	48,866	0.01%
2022/01/05	17.1	191.67	7	192.50	191.00	10.1	49,726	0.02%
2022/01/04	7	188.07	15	187.13	191.50	-8	50,499	-0.02%
2022/01/03	34.1	188.35	22	188.11	187.50	12.1	51,296	0.02%
2021/12/30	7.5	198.90	8	199.44	198.50	-0.5	51,827	0.00%
2021/12/29	8	201.25	12	201.50	201.00	-4	52,778	-0.01%
2021/12/28	34	202.87	22	204.05	200.50	12	54,654	0.02%
2021/12/27	3	200.00	6	198.75	199.00	-3	55,451	-0.01%
2021/12/24	18	200.11	14	201.79	199.00	4	56,326	0.01%
2021/12/23	35	202.49	18	202.83	200.00	17	56,322	0.03%
2021/12/22	24	203.69	20.2	203.41	204.00	3.8	56,540	0.01%
2021/12/21	8	203.25	19.1	202.13	207.00	-11.1	56,543	-0.02%
2021/12/20	10	196.45	8	198.19	199.00	2	56,620	0.00%
2021/12/17	98	200.80	108	200.50	200.00	-10	56,644	-0.02%	大賣/
2021/12/16	25	198.72	20	199.23	196.50	5	56,315	0.01%
2021/12/15	92	192.77	125	195.02	199.00	-33	56,196	-0.06%	大賣/
2021/12/14	48.4	199.36	31.2	195.35	189.50	17.2	56,156	0.03%
2021/12/13	90.3	206.71	59.1	205.75	201.50	31.2	55,319	0.06%
2021/12/10	102	207.09	96	208.28	210.50	6	55,553	0.01%	大買/
2021/12/09	70	201.59	69	201.62	208.00	1	54,894	0.00%
2021/12/08	72.1	197.31	93.5	197.12	197.00	-21.4	54,715	-0.04%
2021/12/07	62.1	185.36	191.5	185.94	191.00	-129.4	54,241	-0.24%	大賣/鉅額交易
2021/12/06	19	173.08	21	175.21	176.50	-2	53,587	0.00%
2021/12/03	47	167.47	21	167.79	164.50	26	53,625	0.05%
2021/12/02	36	165.28	56.2	165.56	169.50	-20.1	53,692	-0.04%
2021/12/01	1	155.00	6	153.50	154.50	-5	53,099	-0.01%
2021/11/30	3	155.00	105.2	156.48	156.50	-102.2	53,553	-0.19%	大賣/鉅額交易
2021/11/29	16	153.03	15	152.53	153.00	1	54,150	0.00%
2021/11/26	23	154.63	10	158.25	152.00	13	55,260	0.02%
2021/11/25	6	156.92	10.1	157.20	157.50	-4.1	55,943	-0.01%
2021/11/24	10	153.75	8	153.88	154.00	2	56,530	0.00%
2021/11/23	54	157.42	4	157.13	154.00	50	58,328	0.09%
2021/11/22	3.4	156.09	8	154.38	154.50	-4.6	60,206	-0.01%
2021/11/19	74	160.07	15	158.20	156.00	59	61,871	0.10%
2021/11/18	6	160.08	5	159.90	160.50	1	64,140	0.00%
2021/11/17	74	157.84	110.1	158.12	158.50	-36.1	66,010	-0.05%	大賣/
2021/11/16	217	160.68	77.1	161.03	161.00	139.9	67,378	0.21%	大買/鉅額交易
2021/11/15	66.1	159.00	74	159.30	157.00	-7.9	69,856	-0.01%
2021/11/12	88	160.09	76	158.72	159.00	12	71,211	0.02%
2021/11/11	56	163.85	45.1	167.73	159.50	10.9	71,484	0.02%
2021/11/10	6.2	183.99	105.1	183.75	177.00	-98.9	72,107	-0.14%	大賣/
2021/11/09	65	186.27	52.1	186.12	183.50	12.9	73,224	0.02%
2021/11/08	89.1	184.23	92	182.77	190.00	-2.9	73,787	0.00%
2021/11/05	43	176.23	29	174.71	178.00	14	74,735	0.02%
2021/11/04	200	178.37	106.5	177.70	174.50	93.5	76,083	0.12%	大買/大賣/
2021/11/03	41	170.71	62.1	170.97	171.50	-21.1	76,323	-0.03%
2021/11/02	14.1	162.18	12	162.79	161.00	2.1	76,868	0.00%
2021/11/01	14	160.21	6	162.50	158.50	8	77,612	0.01%
2021/10/29	107	157.80	99	160.86	160.00	8	78,267	0.01%	大買/
2021/10/28	9	154.67	16	157.53	153.50	-7	79,584	-0.01%
2021/10/27	32	154.02	27.1	154.68	153.00	4.9	82,036	0.01%
2021/10/26	10.9	157.27	2	156.75	157.00	8.9	84,992	0.01%
2021/10/25	55.5	157.00	46.2	158.87	157.50	9.3	87,571	0.01%
2021/10/22	20	154.38	9	153.83	152.50	11	90,066	0.01%
2021/10/21	5	160.30	19	161.58	159.00	-14	91,770	-0.02%
2021/10/20	9	160.94	9	162.28	159.50	0	92,550	0.00%
2021/10/19	102	161.16	103	158.43	158.00	-1	94,278	0.00%	大買/大賣/
2021/10/18	23	151.07	34	153.50	160.00	-11	96,471	-0.01%
2021/10/15	32	162.14	19	162.58	161.00	13	97,931	0.01%
2021/10/14	40	161.25	71	160.02	164.50	-31	98,982	-0.03%
2021/10/13	35	158.24	30.3	158.65	155.00	4.7	99,248	0.00%
2021/10/12	59	156.32	49.1	154.73	153.50	9.9	101,711	0.01%
2021/10/08	33.3	166.78	28.1	167.97	169.50	5.2	102,911	0.01%
2021/10/07	18	170.61	32.2	169.82	171.50	-14.2	105,121	-0.01%
2021/10/06	139.2	165.47	135	163.72	161.50	4.2	106,167	0.00%	大買/大賣/
2021/10/05	136	162.17	142.1	171.69	173.00	-6	107,309	-0.01%	大買/大賣/
2021/10/04	28	174.79	31	173.40	165.50	-3	108,342	0.00%
2021/10/01	40.3	187.10	26	194.58	183.50	14.3	110,613	0.01%
2021/09/30	31	203.52	33	203.98	203.50	-2	112,158	0.00%
2021/09/29	26.3	201.58	7.1	201.08	200.50	19.2	113,993	0.02%
2021/09/28	23	202.43	15	202.37	203.50	8	115,755	0.01%
2021/09/27	129	213.54	24	212.00	208.00	105	117,732	0.09%	大買/鉅額交易
2021/09/24	13.1	213.72	128	214.48	215.00	-115	121,860	-0.09%	大賣/鉅額交易
2021/09/23	13	209.00	28	208.63	207.50	-15	123,853	-0.01%
2021/09/22	36.1	203.09	28.5	203.69	203.00	7.6	127,961	0.01%
2021/09/17	20	208.05	31.1	207.97	210.00	-11.1	129,019	-0.01%
2021/09/16	11	201.18	10	203.30	200.50	1	131,239	0.00%
2021/09/15	25	201.94	25	200.50	205.00	0	132,972	0.00%
2021/09/14	77	204.48	115	203.32	201.50	-38	136,191	-0.03%	大賣/
2021/09/13	31.1	213.12	23	214.00	210.00	8.1	138,442	0.01%
2021/09/10	21	211.86	14	210.46	211.50	7	139,336	0.01%
2021/09/09	29.3	207.46	21	209.88	207.50	8.3	140,530	0.01%
2021/09/08	14.2	212.37	15.1	212.63	213.00	-0.9	141,059	0.00%
2021/09/07	5	206.60	7.1	208.08	209.50	-2	141,359	0.00%
2021/09/06	1.3	215.04	10	219.10	211.00	-8.7	140,707	-0.01%
2021/09/03	16.8	230.33	8	231.44	222.00	8.8	140,444	0.01%
2021/09/02	30	238.52	28.1	240.46	235.50	2	139,951	0.00%
2021/09/01	72	238.72	57	238.15	235.00	15	139,269	0.01%
2021/08/31	106	247.85	34	247.93	248.00	72	138,045	0.05%	大買/
2021/08/30	26.3	251.93	24	254.83	249.00	2.3	137,102	0.00%
2021/08/27	56	256.27	42	257.33	252.00	14	136,378	0.01%
2021/08/26	50	256.11	43	257.76	258.00	7	134,570	0.01%
2021/08/25	38	255.68	53.1	253.18	262.00	-15.1	132,823	-0.01%
2021/08/24	61.5	248.77	38	248.05	244.00	23.5	131,087	0.02%
2021/08/23	37	242.36	74.3	245.38	248.00	-37.3	129,142	-0.03%
2021/08/20	34	220.38	42	218.71	225.50	-8	129,352	-0.01%
2021/08/19	136	221.63	123.1	221.89	213.00	13	130,804	0.01%	大買/大賣/
2021/08/18	47.9	210.70	71.2	213.20	226.00	-23.3	129,864	-0.02%
2021/08/17	25.1	213.01	19	214.00	205.50	6.1	130,875	0.00%
2021/08/16	30	213.28	37	213.08	215.00	-7	131,847	-0.01%
2021/08/13	53.1	223.93	40	224.80	215.00	13.1	131,260	0.01%
2021/08/12	36	223.42	28.2	219.89	230.00	7.9	131,665	0.01%
2021/08/11	62.2	217.30	62	219.12	217.00	0.2	131,247	0.00%
2021/08/10	54.1	229.36	41	230.67	225.00	13.1	129,537	0.01%
2021/08/09	41.4	233.48	42	236.44	229.00	-0.6	128,839	0.00%
2021/08/06	58	234.26	60	234.19	231.00	-2	128,536	0.00%
2021/08/05	18.2	226.37	10	226.30	221.00	8.2	127,154	0.01%
2021/08/04	24	232.79	30	233.77	233.00	-6	126,543	0.00%
2021/08/03	50.5	232.10	43	232.63	229.00	7.5	126,639	0.01%
2021/08/02	38	225.24	38	224.97	232.00	0	125,565	0.00%
2021/07/30	68	242.09	50.4	243.23	223.50	17.6	123,176	0.01%
2021/07/29	60	239.08	80.2	239.21	248.00	-20.2	120,666	-0.02%
2021/07/28	155	208.02	120.5	207.84	225.50	34.5	118,502	0.03%	大買/大賣/
2021/07/27	235.5	210.72	235.6	201.33	205.00	-0.1	116,098	0.00%	大買/大賣/
2021/07/26	32.2	227.23	29	225.33	216.50	3.2	115,006	0.00%
2021/07/23	62	244.32	67.1	244.61	240.00	-5.1	113,819	0.00%
2021/07/22	80.5	228.29	84.1	229.53	240.00	-3.6	112,099	0.00%
2021/07/21	69.4	256.16	67.1	252.37	238.50	2.3	109,689	0.00%
2021/07/20	35.2	266.53	34.1	274.40	260.50	1.1	107,231	0.00%
2021/07/19	45.4	291.05	40	290.74	286.00	5.4	105,706	0.01%
2021/07/16	82.5	292.84	86.7	292.83	286.00	-4.2	105,178	0.00%
2021/07/15	35	267.51	59.4	272.12	278.50	-24.4	102,364	-0.02%
2021/07/14	53.3	253.45	51	254.74	253.50	2.3	101,196	0.00%
2021/07/13	50.3	275.80	289.2	261.65	258.50	-238.9	98,531	-0.24%	大賣/鉅額交易
2021/07/12	297.5	288.65	57.3	290.75	287.00	240.2	96,744	0.25%	大買/鉅額交易
2021/07/09	115.7	284.58	364.3	292.87	275.00	-248.6	94,700	-0.26%	大買/大賣/鉅額交易
2021/07/08	366.9	281.81	124.8	287.00	304.00	242.1	92,400	0.26%	大買/大賣/鉅額交易
2021/07/07	86.9	290.63	74.1	284.03	276.50	12.7	89,534	0.01%
2021/07/06	106	312.60	395	309.40	296.00	-289.1	87,537	-0.33%	大買/大賣/鉅額交易
2021/07/05	272.6	310.91	122.3	308.94	302.00	150.3	85,714	0.18%	大買/大賣/鉅額交易
2021/07/02	66.2	331.16	64	330.67	326.50	2.2	83,762	0.00%
2021/07/01	124.4	338.99	109	340.11	336.00	15.4	81,705	0.02%	大買/大賣/
2021/06/30	257	303.54	313	307.36	321.00	-56	77,304	-0.07%	大買/大賣/
2021/06/29	337.1	307.09	278	311.24	292.00	59.1	75,146	0.08%	大買/大賣/
2021/06/28	41.1	296.50	163	293.71	300.00	-121.9	71,395	-0.17%	大賣/鉅額交易
2021/06/25	134.1	267.46	47	267.53	273.00	87.1	70,194	0.12%	大買/
2021/06/24	53	243.42	61	235.16	248.50	-8	67,663	-0.01%
2021/06/23	103.1	236.69	61	247.16	226.00	42.1	65,883	0.06%	大買/
2021/06/22	234	267.13	158	266.28	251.00	76	61,674	0.12%	大買/大賣/
2021/06/21	20.3	241.02	31.5	242.84	249.00	-11.3	58,851	-0.02%
2021/06/18	82	219.82	280	224.51	226.50	-198	58,156	-0.34%	大賣/鉅額交易
2021/06/17	227	209.26	32	207.23	206.00	195	56,643	0.34%	大買/鉅額交易
2021/06/16	136	208.49	31.2	206.16	205.50	104.8	55,154	0.19%	大買/鉅額交易
2021/06/15	18.2	184.78	15	186.67	191.50	3.2	53,839	0.01%
2021/06/11	7	171.86	11	171.96	174.50	-4	53,432	-0.01%
2021/06/10	4	153.63	2	157.75	159.00	2	53,228	0.00%
2021/06/09	4	159.38	4	161.38	160.00	0	53,324	0.00%
2021/06/08	2	164.00	4	161.00	165.00	-2	53,404	0.00%
2021/06/07	3	144.33	14	141.79	153.00	-11	53,464	-0.02%
2021/06/04	4	155.75	10	155.25	155.50	-6	53,521	-0.01%
2021/06/03	6	163.50	1	166.00	161.00	5	53,592	0.01%
2021/06/02	8	163.06	6	163.83	160.00	2	53,515	0.00%
2021/06/01	13	152.50	11	150.18	159.50	2	53,205	0.00%
2021/05/31	33	148.68	158.1	150.18	145.00	-125.1	53,006	-0.24%	大賣/鉅額交易
2021/05/28	94	152.02	91	149.01	154.50	3	52,533	0.01%
2021/05/27	186	137.63	39.5	138.45	140.50	146.5	50,723	0.29%	大買/鉅額交易
2021/05/26	20.2	123.64	31	124.61	128.00	-10.8	47,866	-0.02%
2021/05/25	64.1	119.65	52	122.69	116.50	12.1	46,237	0.03%
2021/05/24	26.3	120.96	27	121.15	125.00	-0.7	43,825	0.00%
2021/05/21	27	111.98	18	113.42	114.00	9	42,234	0.02%
2021/05/20	50	101.56	61	98.96	104.00	-11	41,724	-0.03%
2021/05/19	20	92.57	19	92.74	94.60	1	39,609	0.00%
2021/05/18	6	85.80	12	84.33	86.00	-6	39,042	-0.02%
2021/05/17	116	76.86	119.4	77.01	78.20	-3.4	38,911	-0.01%	大買/大賣/
2021/05/14	8	80.59	21	78.50	81.60	-13	37,764	-0.03%
2021/05/13	30.2	83.03	57	80.21	80.10	-26.8	36,679	-0.07%
2021/05/12	8	92.51	0.4	91.00	88.90	7.6	36,346	0.02%
2021/05/11	21	97.87	33	100.57	98.70	-12	36,361	-0.03%
2021/05/10	51	98.33	54	99.35	101.50	-3	35,317	-0.01%
2021/05/07	66	90.51	62	90.88	92.30	4	34,558	0.01%
2021/05/06	34	91.27	31	91.69	89.90	3	34,312	0.01%
2021/05/05	16.1	93.02	23	92.46	92.50	-6.9	33,721	-0.02%
2021/05/04	7.1	93.94	13.1	96.92	91.40	-6	33,189	-0.02%
2021/05/03	161	100.26	157	101.61	101.50	4	32,428	0.01%	大買/大賣/
2021/04/29	15	93.87	15	91.29	94.70	0	31,563	0.00%
2021/04/28	17	95.02	16	95.32	92.50	1	31,936	0.00%
2021/04/27	37	93.25	47.2	93.07	91.20	-10.2	31,941	-0.03%
2021/04/26	13.2	89.78	3	87.40	90.20	10.2	31,963	0.03%
2021/04/23	12	85.40	15	84.83	82.00	-3	32,715	-0.01%
2021/04/22	52.5	92.05	45	92.78	85.80	7.5	32,945	0.02%
2021/04/21	49	88.49	61	86.96	89.60	-12	32,068	-0.04%
2021/04/20	73	80.02	66	80.29	81.50	7	31,928	0.02%
2021/04/19	11	79.19	10.3	80.52	80.60	0.7	32,264	0.00%
2021/04/16	7	71.50	7	69.09	73.30	0	32,430	0.00%
2021/04/15	22	65.71	19	65.44	66.70	3	32,892	0.01%
2021/04/14	96	64.08	83	64.35	65.30	13	34,186	0.04%
2021/04/13	44	64.42	67	64.43	64.30	-23	34,459	-0.07%
2021/04/12	53	62.26	25	62.70	64.00	28	35,159	0.08%
2021/04/09	2	58.00	3	57.30	58.20	-1	36,862	0.00%
2021/04/08	8	58.66	12	58.61	58.90	-4	37,908	-0.01%
2021/04/07	1	57.30	11	58.00	58.70	-10	39,236	-0.03%
2021/04/06	3	57.00	20	56.94	57.40	-17	42,280	-0.04%
2021/04/01	41	56.04	36	55.82	55.90	5	43,279	0.01%
2021/03/31	30	56.47	20	56.19	55.10	10	44,129	0.02%
2021/03/30	6	55.25	13	54.54	54.60	-7	44,067	-0.02%
2021/03/29	15	54.92	16	55.03	55.40	-1	44,720	0.00%
2021/03/26	13	51.17	13	52.98	52.90	0	46,649	0.00%
2021/03/24	92	52.05	93	51.99	52.00	-1	48,732	0.00%
2021/03/23	30	53.88	66	53.27	51.70	-36	48,863	-0.07%
2021/03/22	69	53.37	76	54.30	54.50	-7	48,009	-0.01%
2021/03/19	7	50.07	21	50.26	49.55	-14	47,755	-0.03%
2021/03/18	3	49.80	19	49.88	49.95	-16	48,015	-0.03%
2021/03/17	26	48.73	21	49.02	49.00	5	48,441	0.01%
2021/03/16	1	48.20	12	48.48	48.65	-11	48,956	-0.02%
2021/03/15	2	48.45	10	48.56	48.70	-8	49,649	-0.02%
2021/03/12	22	48.06	34	48.05	47.40	-12	50,455	-0.02%
2021/03/11	32	48.08	35	47.59	47.25	-3	50,756	-0.01%
2021/03/10	25	46.88	17	47.61	47.00	8	50,926	0.02%
2021/03/09	11	46.10	20	46.54	47.50	-9	51,141	-0.02%
2021/03/08	38	46.28	29	45.58	45.40	9	51,479	0.02%
2021/03/05	1	45.85	1	45.85	45.85	0	51,890	0.00%
2021/03/04	1	46.10	1	46.20	46.05	0	52,319	0.00%
2021/03/03	10	46.20	11	47.34	47.30	-1	52,717	0.00%
2021/03/02	13	48.34	12	48.65	45.50	1	53,775	0.00%
2021/02/26	3	47.03	5	47.94	47.95	-2	54,074	0.00%
2021/02/25	1	47.30	5	47.61	47.30	-4	54,060	-0.01%
2021/02/24	0	0.00	13	46.53	46.00	-13	54,183	-0.02%
2021/02/23	24	47.50	24	47.40	46.70	0	54,262	0.00%
2021/02/22	5	46.76	38	47.15	46.75	-33	54,800	-0.06%
2021/02/19	3	44.75	1	44.45	44.50	2	54,951	0.00%
2021/02/18	17	46.24	16	46.23	45.25	1	55,206	0.00%
2021/02/17	11	42.72	5	43.14	43.90	6	54,788	0.01%
2021/02/05	21.3	42.40	0	0.00	42.20	21.3	54,773	0.04%
2021/02/04	2	43.28	3	43.12	43.50	-1	54,818	0.00%
2021/02/03	7	43.54	1	43.10	42.25	6	55,361	0.01%
2021/02/02	61	43.41	77	43.80	43.50	-16	56,019	-0.03%
2021/02/01	7	41.57	6	41.59	41.35	1	55,488	0.00%
2021/01/29	20	43.23	18	42.94	42.80	2	55,267	0.00%
2021/01/28	10	44.95	14	45.01	44.75	-4	55,130	-0.01%
2021/01/27	30	45.26	19	44.79	44.55	11	54,963	0.02%
2021/01/26	25	45.80	47	45.38	45.60	-22	55,058	-0.04%
2021/01/25	9	46.26	11	46.19	45.65	-2	54,998	0.00%
2021/01/22	8	43.97	33.2	44.41	44.80	-25.2	54,629	-0.05%
2021/01/21	33	43.68	50	43.72	42.70	-17	54,212	-0.03%
2021/01/20	40	42.37	37.7	42.75	42.10	2.3	53,579	0.00%
2021/01/19	32	44.01	19	43.90	43.20	13	52,968	0.02%
2021/01/18	35	42.39	34	44.05	45.10	1	52,507	0.00%
2021/01/15	39	44.78	22	44.62	43.25	17	51,347	0.03%
2021/01/14	45	49.21	31	48.70	48.05	14	50,492	0.03%
2021/01/13	6	48.11	1	49.20	48.00	5	50,040	0.01%
2021/01/12	36	49.16	35	49.14	49.05	1	49,715	0.00%
2021/01/11	28	49.16	29	50.17	50.40	-1	48,278	0.00%
2021/01/08	16	48.48	22	48.21	48.50	-6	47,488	-0.01%
2021/01/07	103	48.01	71	46.70	47.35	32	46,536	0.07%	大買/
2021/01/06	79	53.41	51	53.71	50.30	28	45,072	0.06%
2021/01/05	66	55.09	59	55.49	54.60	7	44,340	0.02%
2021/01/04	95	56.52	98	56.05	57.10	-3	43,023	-0.01%
2020/12/31	66	51.64	94	51.63	52.90	-28	40,875	-0.07%
2020/12/30	89	49.05	99	49.52	50.10	-10	39,737	-0.03%
2020/12/29	226	52.51	271	52.90	49.35	-45	38,285	-0.12%	大買/大賣/
2020/12/28	100	52.27	42.2	52.41	52.80	57.8	35,075	0.16%
2020/12/25	139	47.32	144	48.07	48.00	-5	33,634	-0.01%	大買/大賣/
2020/12/24	52	45.69	61	45.78	45.25	-9	32,551	-0.03%
2020/12/23	55	43.85	40	43.84	45.45	15	32,156	0.05%
2020/12/22	356	48.38	345	48.61	43.15	11	31,216	0.04%	大買/大賣/
2020/12/21	46	45.80	36	45.87	47.50	10	28,681	0.03%
2020/12/18	203	43.83	136	43.61	43.20	67	27,305	0.25%	大買/大賣/
2020/12/17	4	41.75	7	41.89	42.35	-3	25,975	-0.01%
2020/12/16	11	40.98	13	41.03	41.00	-2	25,507	-0.01%
2020/12/15	15	40.85	20	41.29	40.00	-5	25,254	-0.02%
2020/12/14	18	41.41	31	41.02	40.75	-13	24,601	-0.05%
2020/12/11	127	40.48	115	39.54	38.95	12	24,110	0.05%	大買/大賣/
2020/12/10	36	42.38	16	41.77	41.40	20	23,548	0.08%
2020/12/09	24	41.56	31	41.58	41.40	-7	22,943	-0.03%
2020/12/08	13	41.12	15	41.07	40.60	-2	22,173	-0.01%
2020/12/07	16	38.28	15	38.10	38.25	1	21,113	0.00%
2020/12/04	8	38.34	2	38.15	38.00	6	20,573	0.03%
2020/12/03	7	40.28	7	39.47	39.50	0	20,136	0.00%
2020/12/02	26	40.24	21	40.17	40.00	5	19,824	0.03%
2020/12/01	8	42.50	2	41.98	41.10	6	19,317	0.03%
2020/11/30	3	43.03	2	43.50	43.70	1	18,836	0.01%
2020/11/27	34	42.28	25	42.60	43.00	9	18,393	0.05%
2020/11/26	56	41.31	69	41.37	40.65	-13	17,895	-0.07%
2020/11/25	53	40.19	28	38.72	40.90	25	16,799	0.15%
2020/11/24	20	37.29	10	38.30	37.20	10	16,009	0.06%
2020/11/23	7	37.59	1	37.50	37.45	6	15,818	0.04%
2020/11/20	13	37.01	12	37.37	36.75	1	15,621	0.01%
2020/11/19	53	36.64	62	36.65	37.45	-9	15,539	-0.06%
2020/11/18	4	35.95	18.1	35.43	36.40	-14.1	14,552	-0.10%
2020/11/17	16.1	33.26	8	32.31	33.35	8.1	13,788	0.06%
2020/11/16	5	31.53	7	31.80	31.55	-2	13,474	-0.01%
2020/11/13	8	32.11	4	30.58	30.60	4	13,393	0.03%
2020/11/12	22	31.46	28	31.66	31.20	-6	13,198	-0.05%
2020/11/11	20	31.72	19	32.17	32.45	1	13,081	0.01%
2020/11/10	33	31.69	32	30.81	29.80	1	12,631	0.01%
2020/11/09	1	32.25	0	0.00	32.25	1	11,564	0.01%
2020/11/05	1	29.25	0	0.00	28.95	1	11,279	0.01%
2020/11/04	5	28.05	5	28.20	28.90	0	11,238	0.00%
2020/11/03	2	28.38	5	28.25	28.60	-3	11,022	-0.03%
2020/11/02	13	27.45	17	27.70	27.00	-4	10,673	-0.04%
2020/10/29	11	26.60	12	26.47	26.70	-1	10,172	-0.01%
2020/10/28	1	27.10	1	26.80	26.15	0	10,059	0.00%
2020/10/27	1	26.30	12	26.22	26.10	-11	9,870	-0.11%
2020/10/26	42	26.31	23	26.59	26.85	19	9,717	0.20%
2020/10/22	1	24.50	11	24.25	24.45	-10	9,161	-0.11%
2020/10/21	0	0.00	1	24.85	25.30	-1	9,085	-0.01%
2020/10/20	23	24.82	17	24.57	25.25	6	8,840	0.07%
2020/10/16	0	0.00	10	23.65	23.55	-10	8,469	-0.12%
2020/10/14	24	24.76	12	24.70	24.55	12	8,292	0.14%
2020/10/13	17	24.78	6	24.47	25.05	11	8,112	0.14%
2020/10/12	0	0.00	10	23.15	23.15	-10	7,687	-0.13%
2020/10/08	13	23.35	28	23.52	23.80	-15	7,540	-0.20%
2020/10/06	4	23.11	4	23.26	23.45	0	7,094	0.00%
2020/10/05	5	22.30	10	22.28	22.85	-5	6,852	-0.07%
2020/09/29	4	20.81	1	21.30	21.00	3	6,614	0.05%
2020/09/28	15	21.32	11	21.20	21.65	4	6,365	0.06%
2020/09/25	0	0.00	21	20.32	20.45	-21	6,001	-0.35%
2020/09/24	5	19.00	0	0.00	19.20	5	5,795	0.09%
2020/09/17	1	20.15	0	0.00	20.20	1	5,586	0.02%
2020/09/16	2	20.10	5	20.10	20.10	-3	5,575	-0.05%
2020/09/15	0	0.00	1	19.55	19.80	-1	5,503	-0.02%
2020/09/14	8	19.65	0	0.00	19.75	8	5,435	0.15%
2020/09/10	0	0.00	5	20.60	20.40	-5	5,238	-0.10%
2020/09/08	3	19.95	0	0.00	20.00	3	5,129	0.06%
2020/09/07	5	20.45	6	20.38	20.15	-1	5,064	-0.02%
2020/09/04	2	19.85	6	19.85	20.00	-4	4,899	-0.08%
2020/09/03	6	20.33	24	20.39	20.45	-18	4,775	-0.38%
2020/09/02	3	20.50	3	20.50	20.70	0	4,671	0.00%
2020/08/31	16	21.72	28	21.68	21.20	-12	4,531	-0.26%
2020/08/28	0	0.00	3	21.15	21.00	-3	4,317	-0.07%
2020/08/27	15	21.07	14	20.91	20.90	1	4,277	0.02%
2020/08/26	6	22.13	20	22.01	22.10	-14	4,161	-0.34%
2020/08/25	26	21.64	27	21.27	21.75	-1	3,937	-0.03%
2020/08/24	20	20.06	14	20.35	20.40	6	3,573	0.17%
2020/08/21	20	20.23	0	0.00	20.10	20	3,516	0.57%
2020/08/20	11	20.07	41	19.97	19.95	-30	3,447	-0.87%
2020/08/19	22	20.53	18	20.74	20.35	4	3,250	0.12%
2020/08/18	8	19.79	5	19.95	20.10	3	3,028	0.10%
2020/08/17	0	0.00	10	20.25	20.05	-10	2,835	-0.35%
2020/08/14	12	20.49	13	20.12	19.90	-1	2,607	-0.04%
2020/08/13	0	0.00	5	19.20	19.05	-5	2,275	-0.22%
2020/08/11	10	19.00	0	0.00	18.80	10	2,191	0.46%
2020/08/10	34	18.83	5	19.05	19.00	29	2,144	1.35%
2020/08/06	0	0.00	10	17.80	18.30	-10	2,057	-0.49%
2020/08/05	3	17.20	0	0.00	17.30	3	2,017	0.15%
2020/07/31	10	17.25	0	0.00	17.40	10	2,007	0.50%
2020/07/21	50	18.14	0	0.00	18.00	50	2,088	2.39%
2020/07/20	0	0.00	50	17.83	17.90	-50	2,074	-2.41%
2020/07/13	3	18.80	0	0.00	18.80	3	2,028	0.15%
2020/07/10	0	0.00	24	18.05	18.65	-24	2,028	-1.18%
2020/07/09	1	18.35	0	0.00	18.50	1	1,967	0.05%
2020/07/08	1	18.50	6	18.50	18.70	-5	1,906	-0.26%
2020/07/06	0	0.00	5	17.10	17.65	-5	1,677	-0.30%
2020/07/03	0	0.00	21	16.77	16.90	-21	1,623	-1.29%
2020/06/30	10	16.40	0	0.00	16.45	10	1,691	0.59%
2020/06/19	11	16.55	0	0.00	16.25	11	1,824	0.60%
2020/06/18	1	16.50	0	0.00	16.50	1	1,848	0.05%
2020/06/09	0	0.00	1	17.15	17.00	-1	2,236	-0.04%
2020/05/27	0	0.00	10	16.48	16.35	-10	2,255	-0.44%
2020/05/08	12	16.76	0	0.00	16.75	12	2,240	0.54%
2020/05/05	5	16.40	0	0.00	16.40	5	2,265	0.22%
2020/05/04	1	16.50	0	0.00	16.55	1	2,264	0.04%
2020/04/30	1	16.80	0	0.00	16.90	1	2,272	0.04%
2020/04/29	1	16.75	0	0.00	16.70	1	2,270	0.04%
2020/04/28	1	16.40	0	0.00	16.40	1	2,238	0.04%
2020/04/23	1	15.90	0	0.00	16.00	1	2,263	0.04%
2020/04/15	0	0.00	19	15.95	16.10	-19	2,151	-0.88%
2020/04/14	29	15.28	0	0.00	15.45	29	2,122	1.37%
2020/04/09	0	0.00	1	15.10	15.10	-1	2,110	-0.05%
2020/03/26	1	13.60	0	0.00	13.60	1	1,872	0.05%
2020/03/19	1	11.85	0	0.00	11.90	1	1,715	0.06%
2020/03/16	2	14.50	0	0.00	14.30	2	1,524	0.13%
2020/03/10	0	0.00	1	16.35	16.65	-1	1,406	-0.07%
2020/01/02	0	0.00	1	18.60	18.50	-1	1,260	-0.08%
2019/12/18	1	18.30	5	18.45	18.50	-4	1,364	-0.29%
2019/12/13	0	0.00	1	17.90	17.85	-1	1,341	-0.07%
2019/12/11	0	0.00	2	18.30	18.35	-2	1,322	-0.15%
2019/12/10	0.5	18.30	0	0.00	18.40	0.5	1,328	0.04%
2019/12/06	1	18.25	0	0.00	18.40	1	1,433	0.07%
2019/12/03	0.5	18.55	5	18.55	18.55	-4.5	1,491	-0.30%
2019/11/29	0	0.00	1	18.10	18.15	-1	1,749	-0.06%
2019/11/27	0	0.00	18	18.30	18.35	-18	1,807	-1.00%
2019/11/26	0	0.00	2	18.25	18.20	-2	1,841	-0.11%
2019/11/14	1	17.95	0	0.00	18.15	1	2,340	0.04%
2019/11/08	10	18.25	0	0.00	18.40	10	2,598	0.38%
2019/11/07	0	0.00	1	18.35	18.25	-1	2,661	-0.04%
2019/11/04	1	18.45	0	0.00	18.50	1	2,910	0.03%
2019/10/31	1	18.20	0	0.00	18.15	1	3,239	0.03%
2019/10/25	0	0.00	10	18.50	18.60	-10	3,637	-0.27%
2019/10/21	0	0.00	5	18.15	18.15	-5	4,525	-0.11%
2019/10/17	27	17.71	0	0.00	17.65	27	4,570	0.59%
2019/10/16	10	17.95	0	0.00	17.80	10	4,573	0.22%
2019/10/04	1	18.25	1	17.70	17.70	0	4,628	0.00%
2019/09/26	10	18.65	0	0.00	18.55	10	4,686	0.21%
2019/09/11	5	18.85	0	0.00	18.85	5	4,908	0.10%
2019/09/03	0	0.00	5	20.15	20.20	-5	4,719	-0.11%
2019/08/28	20	18.90	0	0.00	18.80	20	4,533	0.44%
2019/08/23	0	0.00	1	18.45	18.60	-1	4,582	-0.02%
2019/08/21	3	18.90	3	19.25	19.30	0	4,570	0.00%
2019/08/20	1	19.20	0	0.00	18.75	1	4,536	0.02%
2019/08/19	5	19.25	0	0.00	19.15	5	4,493	0.11%
2019/08/16	0	0.00	2	19.80	19.55	-2	4,417	-0.05%
2019/08/12	0	0.00	2	20.90	20.65	-2	4,215	-0.05%
2019/08/05	12	21.42	0	0.00	21.40	12	3,939	0.30%
2019/08/02	20	21.65	20	21.65	21.80	0	3,813	0.00%
2019/07/31	0	0.00	16	21.23	20.75	-16	3,472	-0.46%
2019/07/30	0	0.00	5	21.50	21.25	-5	3,382	-0.15%
2019/07/26	17	21.99	17	22.33	21.90	0	3,167	0.00%
2019/07/25	15	20.40	12	21.34	21.90	3	2,829	0.11%
2019/07/23	5	19.70	25	19.51	19.55	-20	2,277	-0.88%
2019/07/18	1	19.10	0	0.00	19.00	1	2,087	0.05%
2019/07/15	2	18.95	0	0.00	18.80	2	2,073	0.10%
2019/06/14	0	0.00	2	18.60	18.40	-2	1,419	-0.14%
2019/06/11	0	0.00	0	17.85	17.95	0	1,317	0.00%
2019/06/03	0	0.00	11	17.96	17.85	-11	1,208	-0.91%
2019/05/30	0	0.00	1	18.80	18.85	-1	1,052	-0.10%
2019/05/27	0	0.00	2	18.00	18.05	-2	905	-0.22%
2019/05/24	4	17.75	0	0.00	17.90	4	854	0.47%
2019/05/17	0	0.00	9	16.99	16.95	-9	745	-1.21%
2019/05/15	0	0.00	20	16.90	16.85	-20	712	-2.81%
2019/04/30	2	16.25	0	0.00	16.30	2	626	0.32%
2019/04/26	0	0.00	20	16.25	16.30	-20	616	-3.24%
2019/04/16	1	16.10	1	16.10	16.15	0	538	0.00%
2019/04/08	0	0.00	1	16.05	16.15	-1	495	-0.20%
2018/12/18	10	16.05	0	0.00	16.00	10	785	1.27%
2018/12/11	10	16.05	0	0.00	16.10	10	795	1.26%
2018/10/24	0	0.00	4	16.16	16.25	-4	1,121	-0.36%
2018/10/22	0	0.00	1	16.30	16.30	-1	1,109	-0.09%
2018/10/19	0	0.00	3	16.25	15.95	-3	1,125	-0.27%
2018/09/26	40	16.75	0	0.00	16.90	40	1,249	3.20%
2018/08/24	3	16.70	0	0.00	16.75	3	1,343	0.22%
2018/08/22	0	0.00	2	17.40	17.20	-2	1,339	-0.15%
2018/08/21	0	0.00	1	17.15	17.30	-1	1,318	-0.08%
2018/08/06	3	16.85	0	0.00	16.80	3	1,349	0.22%
2018/07/19	0	0.00	0.2	17.05	17.10	-0.2	1,313	-0.01%
2018/07/03	1	17.15	0	0.00	17.10	1	1,330	0.08%
2018/07/02	0	0.00	30	16.90	16.95	-30	1,322	-2.27%
2018/06/29	0	0.00	20	16.90	16.90	-20	1,315	-1.52%
2018/06/14	1	16.65	0	0.00	16.65	1	1,369	0.07%
2018/04/18	1	17.10	0	0.00	16.95	1	1,907	0.05%
2018/04/17	0	0.00	2	17.10	17.05	-2	1,940	-0.10%
2018/04/16	2	17.13	0	0.00	17.10	2	1,970	0.10%
2018/04/03	1	18.00	0	0.00	18.00	1	2,170	0.05%
2018/04/02	1	18.00	0	0.00	18.05	1	2,168	0.05%
2018/03/27	0	0.00	2	18.00	18.00	-2	2,181	-0.09%
2018/03/21	50	18.10	0	0.00	18.15	50	2,186	2.29%
2018/03/15	0	0.00	1	17.95	17.85	-1	2,191	-0.05%
2018/03/05	1	17.90	0	0.00	17.90	1	2,921	0.03%
2018/03/02	1	18.05	0	0.00	18.05	1	2,931	0.03%
2018/02/07	1	18.10	0	0.00	17.80	1	3,250	0.03%
2018/02/06	40	17.64	0	0.00	17.25	40	3,230	1.24%
2018/01/30	1	18.85	0	0.00	18.80	1	3,123	0.03%
2018/01/26	1	19.00	2	18.93	18.90	-1	3,131	-0.03%
2018/01/23	1	19.15	0	0.00	19.20	1	3,105	0.03%
2018/01/22	3	19.55	0	0.00	19.45	3	3,086	0.10%
2018/01/19	0	0.00	0.8	19.80	19.80	-0.8	3,087	-0.02%
2018/01/17	0	0.00	1	19.85	20.00	-1	3,103	-0.03%
2018/01/15	0	0.00	1	20.00	19.95	-1	3,177	-0.03%
2018/01/10	3	19.95	0	0.00	19.90	3	3,335	0.09%
2018/01/03	0	0.00	2	20.00	19.60	-2	3,300	-0.06%
2018/01/02	10	20.15	15	19.93	19.85	-5	3,233	-0.15%