萬海 (2615)-統一-城中券商分點個股進出

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
50.80
漲跌
▲1.00
漲幅
+2.01%
成交量
16,343張
產業
上市航運類股
2311人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	213	50.78	29	50.74	50.80	184	8,781	2.10%	大買/鉅額交易
2024/05/06	129	49.94	43	49.75	49.80	86	8,545	1.01%	大買/
2024/05/03	24	49.74	7	49.90	49.40	17	8,490	0.20%
2024/05/02	96	51.32	47	50.91	49.40	49	8,400	0.58%
2024/04/30	43	49.28	53	50.13	50.70	-10	7,939	-0.13%
2024/04/29	17	49.59	22	49.91	49.55	-5	7,708	-0.06%
2024/04/26	15	48.03	35	47.45	48.35	-20	7,407	-0.27%
2024/04/25	20	45.40	23	45.34	45.50	-3	7,008	-0.04%
2024/04/24	23	45.13	17	44.99	45.45	6	7,132	0.08%
2024/04/23	12	44.93	13	44.26	44.95	-1	7,199	-0.01%
2024/04/22	18	44.46	10	44.92	43.85	8	7,263	0.11%
2024/04/19	6	43.38	3	43.62	43.25	3	7,188	0.04%
2024/04/18	2	43.28	3	42.90	42.90	-1	7,189	-0.01%
2024/04/17	6.1	43.10	3	43.15	42.80	3.1	7,256	0.04%
2024/04/16	11	43.50	11	44.18	42.90	0	7,492	0.00%
2024/04/15	8	45.12	2	44.70	45.10	6	7,909	0.08%
2024/04/12	0.1	44.85	0	0.00	45.00	0.1	8,164	0.00%
2024/04/11	2	44.95	6	44.84	44.80	-4	8,591	-0.05%
2024/04/10	3	44.55	0	0.00	44.50	3	9,432	0.03%
2024/04/08	1	43.45	0	0.00	44.10	1	10,167	0.01%
2024/04/03	1	43.75	0	0.00	43.65	1	10,191	0.01%
2024/04/02	1	44.10	3	44.35	44.05	-2	10,328	-0.02%
2024/04/01	3	44.57	3	44.15	44.55	0	10,619	0.00%
2024/03/29	5	44.20	0.4	44.20	44.10	4.6	11,020	0.04%
2024/03/28	1	44.05	0	0.00	44.00	1	11,852	0.01%
2024/03/27	3	44.68	3	44.65	44.45	0	13,593	0.00%
2024/03/26	5	44.59	8	44.50	44.55	-3	14,921	-0.02%
2024/03/25	0	0.00	4	45.46	45.40	-4	15,353	-0.03%
2024/03/22	10	45.05	0	0.00	45.30	10	16,105	0.06%
2024/03/21	0	0.00	1	45.55	45.10	-1	16,959	-0.01%
2024/03/20	2	45.18	6.3	45.24	45.00	-4.3	17,230	-0.03%
2024/03/19	1	45.65	1	46.05	45.50	0	17,402	0.00%
2024/03/18	1	45.55	0	0.00	45.65	1	17,526	0.01%
2024/03/15	2	45.25	1	46.55	46.45	1	17,778	0.01%
2024/03/14	1	47.40	0	0.00	47.10	1	17,606	0.01%
2024/03/13	11	49.19	2	49.50	49.00	9	17,484	0.05%
2024/03/11	2	49.15	0	0.00	49.30	2	17,544	0.01%
2024/03/08	1	48.10	3	48.80	48.65	-2	17,905	-0.01%
2024/03/07	1	48.50	0	0.00	48.10	1	18,241	0.01%
2024/03/06	0	0.00	4	48.90	48.40	-4	18,390	-0.02%
2024/03/05	0	0.00	1	49.60	49.35	-1	18,379	-0.01%
2024/03/04	5	50.00	2	49.35	49.65	3	18,350	0.02%
2024/03/01	1	49.90	3	49.77	49.90	-2	18,376	-0.01%
2024/02/29	3	50.50	0	0.00	50.40	3	18,247	0.02%
2024/02/23	1	50.00	0	0.00	49.65	1	17,845	0.01%
2024/02/22	0	0.00	1	50.10	50.00	-1	17,821	-0.01%
2024/02/20	1	47.95	17	48.36	48.65	-16	17,675	-0.09%
2024/02/19	12	47.80	0	0.00	47.90	12	17,664	0.07%
2024/02/15	1	46.60	0	0.00	47.20	1	17,961	0.01%
2024/02/05	13	47.93	10	47.90	47.75	3	17,943	0.02%
2024/02/01	2	49.33	0	0.00	49.65	2	17,868	0.01%
2024/01/31	2	49.30	0	0.00	48.90	2	17,839	0.01%
2024/01/30	0	0.00	16	50.20	49.45	-16	17,848	-0.09%
2024/01/25	17	49.75	0	0.00	49.75	17	17,876	0.10%
2024/01/24	3	51.00	1	50.90	50.50	2	17,811	0.01%
2024/01/19	2	51.40	6	52.50	51.20	-4	17,791	-0.02%
2024/01/18	8	52.28	1	51.80	52.50	7	17,695	0.04%
2024/01/17	6	50.98	0	0.00	51.00	6	17,539	0.03%
2024/01/16	4	52.88	5	51.84	52.00	-1	17,383	-0.01%
2024/01/15	6	53.32	2	53.50	52.80	4	17,235	0.02%
2024/01/10	4	50.70	4	50.65	50.70	0	16,960	0.00%
2024/01/09	12	52.59	9	52.32	52.40	3	16,693	0.02%
2024/01/08	10	56.47	8	56.29	56.20	2	16,210	0.01%
2024/01/05	5	56.72	10	57.55	57.90	-5	15,999	-0.03%
2024/01/04	55	57.95	53	58.15	57.00	2	15,558	0.01%
2024/01/03	19	55.54	14	55.89	55.00	5	14,793	0.03%
2024/01/02	66	57.25	66	57.49	54.70	0	14,512	0.00%
2023/12/28	0	0.00	1	55.60	55.20	-1	13,906	-0.01%
2023/12/27	11	56.89	10	56.76	56.60	1	13,795	0.01%
2023/12/26	15	55.11	15	55.35	56.00	0	13,532	0.00%
2023/12/25	44	55.93	20	55.23	54.50	24	13,140	0.18%
2023/12/22	387.1	60.13	396	60.39	60.10	-8.9	12,342	-0.07%	大買/大賣/
2023/12/21	192	56.44	157	56.17	59.60	35	10,570	0.33%	大買/大賣/
2023/12/20	17	52.28	23	52.54	54.50	-6	9,261	-0.06%
2023/12/19	106	53.32	113	53.41	52.30	-7	8,798	-0.08%	大買/大賣/
2023/12/18	47	52.90	45	52.86	52.90	2	8,116	0.02%
2023/12/15	11	49.92	4	49.91	50.60	7	7,335	0.10%
2023/12/14	5	48.85	9	49.26	49.05	-4	7,080	-0.06%
2023/12/13	6	51.18	12	51.16	50.10	-6	6,925	-0.09%
2023/12/12	36	53.23	26	52.23	51.80	10	7,366	0.14%
2023/12/11	2	53.00	11	51.85	52.40	-9	7,192	-0.13%
2023/12/08	0	0.00	1	50.40	51.10	-1	6,988	-0.01%
2023/12/07	0	0.00	1.3	50.86	50.10	-1.3	6,981	-0.02%
2023/12/06	0	0.00	15	50.33	51.30	-15	6,957	-0.22%
2023/12/05	7	51.43	13	51.27	52.00	-6	6,865	-0.09%
2023/12/04	30	50.73	17	51.64	52.50	13	6,511	0.20%
2023/12/01	6	48.64	4	48.31	48.65	2	6,098	0.03%
2023/11/29	3	46.90	0	0.00	46.55	3	6,006	0.05%
2023/11/28	10	46.95	8	46.68	47.00	2	6,013	0.03%
2023/11/23	5	45.67	0	0.00	45.75	5	6,051	0.08%
2023/11/22	2	45.80	0	0.00	45.65	2	6,052	0.03%
2023/11/21	1	46.70	0	0.00	46.55	1	6,010	0.02%
2023/11/17	1	47.25	7	47.39	47.25	-6	6,174	-0.10%
2023/11/15	1	47.85	14	47.28	47.85	-13	6,230	-0.21%
2023/11/14	33	46.73	15	46.72	46.10	18	6,289	0.29%
2023/11/13	1	46.20	2	46.25	45.75	-1	6,211	-0.02%
2023/11/10	2	45.08	1	45.00	45.00	1	6,230	0.02%
2023/11/06	0	0.00	6	47.40	47.45	-6	6,240	-0.10%
2023/11/03	0	0.00	3	47.78	47.70	-3	6,210	-0.05%
2023/11/02	3	47.10	16	46.62	47.10	-13	6,237	-0.21%
2023/11/01	16	46.23	0	0.00	46.40	16	6,246	0.26%
2023/10/31	2	47.10	1	46.65	46.20	1	6,272	0.02%
2023/10/30	2	46.25	0.5	46.80	47.45	1.5	6,225	0.02%
2023/10/27	1	45.00	5	45.45	45.50	-4	6,150	-0.07%
2023/10/26	4	44.75	0	0.00	44.70	4	6,218	0.06%
2023/10/20	7	44.65	7	44.89	44.90	0	6,415	0.00%
2023/10/19	2	45.50	0	0.00	45.60	2	6,456	0.03%
2023/10/17	0	0.00	1	45.15	44.70	-1	6,481	-0.02%
2023/10/11	1	45.25	0	0.00	45.25	1	6,647	0.02%
2023/10/04	1	46.25	0	0.00	46.35	1	6,971	0.01%
2023/10/03	2	46.78	0	0.00	46.00	2	7,134	0.03%
2023/09/21	0	0.00	10	51.10	49.80	-10	9,532	-0.10%
2023/09/20	0	0.00	1	51.20	51.30	-1	9,490	-0.01%
2023/09/19	1	50.10	1	50.00	50.50	0	9,382	0.00%
2023/09/15	4	50.85	4	51.20	50.60	0	9,386	0.00%
2023/09/14	1	48.75	1	48.60	48.85	0	8,722	0.00%
2023/09/11	5	46.10	0	0.00	46.00	5	8,719	0.06%
2023/09/05	5	47.05	0	0.00	47.30	5	8,935	0.06%
2023/08/29	0	0.00	5	45.40	45.35	-5	9,324	-0.05%
2023/08/28	0	0.00	8	45.30	46.10	-8	9,394	-0.09%
2023/08/25	0	0.00	0.2	46.10	45.90	-0.2	9,499	0.00%
2023/08/23	1	48.00	0	0.00	47.55	1	9,478	0.01%
2023/08/22	0	0.00	6	48.72	48.70	-6	9,435	-0.06%
2023/08/18	4	50.09	3.2	50.66	50.50	0.8	9,404	0.01%
2023/08/17	0	0.00	11	46.30	47.90	-11	9,202	-0.12%
2023/08/16	1	47.40	0	0.00	47.60	1	9,232	0.01%
2023/08/15	0	0.00	1	49.00	49.00	-1	9,236	-0.01%
2023/08/08	5	49.95	0	0.00	50.10	5	9,472	0.05%
2023/08/02	0	0.00	0.2	50.50	51.10	-0.2	9,689	0.00%
2023/08/01	0	0.00	1	51.00	51.10	-1	9,706	-0.01%
2023/07/31	6	52.17	1	50.40	50.40	5	9,784	0.05%
2023/07/28	2	51.25	2	51.20	51.80	0	9,824	0.00%
2023/07/27	7	50.47	0	0.00	50.40	7	9,917	0.07%
2023/07/21	0	0.00	10	51.10	50.90	-10	10,120	-0.10%
2023/07/19	0	0.00	5.2	50.52	50.90	-5.2	10,214	-0.05%
2023/07/18	10	51.85	8	50.40	50.40	2	10,362	0.02%
2023/07/14	5	50.20	12	50.30	50.40	-7	10,323	-0.07%
2023/07/13	0	0.00	12.3	49.53	49.30	-12.3	10,335	-0.12%
2023/07/11	0	0.00	3	53.60	53.60	-3	10,245	-0.03%
2023/07/10	4	54.13	30	55.28	53.60	-26	10,259	-0.25%
2023/07/07	3	56.57	2	57.00	56.70	1	10,090	0.01%
2023/07/06	2	57.55	1	57.80	57.60	1	9,972	0.01%
2023/07/05	20	57.09	19	57.37	57.70	1	9,939	0.01%
2023/07/04	239	60.79	410.1	59.78	57.30	-171.1	9,675	-1.77%	大買/大賣/鉅額交易
2023/07/03	231.1	58.59	30	58.01	58.90	201.1	8,716	2.31%	大買/鉅額交易
2023/06/30	15	59.15	35	59.14	59.00	-20	8,216	-0.24%
2023/06/28	1	58.50	0	0.00	58.40	1	7,880	0.01%
2023/06/27	0	0.00	4	59.60	58.80	-4	7,873	-0.05%
2023/06/26	0	0.00	2	59.65	58.80	-2	7,871	-0.03%
2023/06/21	0	0.00	3	60.20	60.20	-3	7,865	-0.04%
2023/06/19	0	0.00	4	61.90	61.10	-4	7,892	-0.05%
2023/06/15	5	61.60	0.4	62.30	61.70	4.6	7,940	0.06%
2023/06/14	0	0.00	0.3	62.90	62.20	-0.3	8,067	0.00%
2023/06/13	1	62.00	2	62.10	61.80	-1	8,375	-0.01%
2023/06/12	0	0.00	2	61.30	62.10	-2	8,862	-0.02%
2023/06/09	2	61.70	0	0.00	61.80	2	9,553	0.02%
2023/06/08	1	62.00	2	61.90	61.50	-1	9,687	-0.01%
2023/06/07	2	59.55	3	59.70	59.80	-1	9,917	-0.01%
2023/06/06	0	0.00	3	59.50	59.50	-3	9,925	-0.03%
2023/06/05	10	58.13	0	0.00	58.00	10	9,958	0.10%
2023/06/02	0	0.00	1	58.00	58.10	-1	10,005	-0.01%
2023/06/01	2	57.35	7	57.23	57.10	-5	10,059	-0.05%
2023/05/31	1	58.60	0	0.00	58.00	1	10,104	0.01%
2023/05/30	2	59.30	0	0.00	58.70	2	10,281	0.02%
2023/05/29	0	0.00	1	60.10	60.00	-1	10,361	-0.01%
2023/05/26	4	58.85	2	59.20	58.90	2	10,595	0.02%
2023/05/25	1	58.70	1	59.60	58.70	0	10,907	0.00%
2023/05/24	1	60.20	0	0.00	60.10	1	11,227	0.01%
2023/05/23	1	60.10	0	0.00	60.10	1	11,458	0.01%
2023/05/22	2	60.15	1	60.90	60.20	1	11,482	0.01%
2023/05/19	0	0.00	1.3	60.58	60.30	-1.3	11,432	-0.01%
2023/05/18	1	60.30	0	0.00	59.60	1	11,369	0.01%
2023/05/16	2	59.90	0	0.00	59.60	2	11,367	0.02%
2023/05/15	1	58.70	5	59.04	60.20	-4	11,413	-0.04%
2023/05/12	1	59.00	0	0.00	59.20	1	11,434	0.01%
2023/05/11	4	60.18	4	59.83	59.10	0	11,447	0.00%
2023/05/10	0	0.00	10	61.20	61.60	-10	11,368	-0.09%
2023/05/05	13	60.20	3	59.40	59.50	10	11,898	0.08%
2023/05/04	1	60.90	1	60.50	60.10	0	11,984	0.00%
2023/05/03	8	61.70	17	61.30	60.50	-9	12,004	-0.07%
2023/04/28	2	64.90	0	0.00	65.00	2	12,084	0.02%
2023/04/26	5	62.84	10	63.17	63.70	-5	12,253	-0.04%
2023/04/25	11.1	64.92	3	65.33	64.20	8.1	12,258	0.07%
2023/04/24	6	65.10	1	65.30	65.50	5	12,374	0.04%
2023/04/21	8	65.71	3.8	65.99	65.00	4.2	12,497	0.03%
2023/04/20	1	68.10	0	0.00	67.70	1	12,473	0.01%
2023/04/18	2	69.60	0	0.00	69.00	2	12,772	0.02%
2023/04/17	23	70.53	24	70.90	70.50	-1	12,889	-0.01%
2023/04/14	5	69.42	6	69.35	69.90	-1	13,041	-0.01%
2023/04/13	1	68.10	5	68.52	68.50	-4	13,235	-0.03%
2023/04/12	7	69.09	0	0.00	68.80	7	13,442	0.05%
2023/04/10	1	69.10	0	0.00	68.80	1	14,135	0.01%
2023/04/07	10	69.14	6	69.48	69.40	4	14,505	0.03%
2023/03/29	0.1	69.80	0	0.00	68.80	0.1	17,649	0.00%
2023/03/28	1	69.50	7	70.40	69.30	-6	18,203	-0.03%
2023/03/24	0	0.00	2	69.80	70.50	-2	19,983	-0.01%
2023/03/23	6	69.78	2	69.70	69.90	4	20,125	0.02%
2023/03/22	0	0.00	2	69.30	70.40	-2	20,171	-0.01%
2023/03/21	0	0.00	5	69.60	69.00	-5	20,226	-0.02%
2023/03/20	6.1	70.13	4	70.30	69.60	2.1	20,233	0.01%
2023/03/17	8	68.89	6	68.98	69.00	2	20,203	0.01%
2023/03/16	8.1	68.90	7	70.20	68.20	1.1	20,128	0.01%
2023/03/15	13.1	71.69	2	72.00	71.00	11.1	19,886	0.06%
2023/03/14	13.1	73.34	14	73.12	72.50	-0.9	19,571	0.00%
2023/03/13	41	80.77	58	80.31	80.50	-17	18,898	-0.09%
2023/03/10	25	82.20	53	81.02	79.10	-28	18,755	-0.15%
2023/03/09	4	80.13	4	80.23	80.10	0	18,527	0.00%
2023/03/08	3.1	79.48	1	80.10	79.00	2.1	18,647	0.01%
2023/03/07	7	81.19	6	81.15	80.70	1	18,699	0.01%
2023/03/06	8	81.59	0	0.00	80.60	8	18,803	0.04%
2023/03/03	24	80.71	22	80.45	81.10	2	19,016	0.01%
2023/03/02	36	80.17	36	80.58	80.70	0	19,149	0.00%
2023/03/01	2	78.00	3	79.40	78.60	-1	18,998	-0.01%
2023/02/24	33	79.40	27	79.42	79.60	6	18,961	0.03%
2023/02/23	17.8	78.54	21.2	79.49	79.20	-3.4	18,829	-0.02%
2023/02/22	7	77.51	5	78.52	76.70	2	18,592	0.01%
2023/02/21	18	77.33	13	77.01	77.50	5	18,344	0.03%
2023/02/20	2	74.00	0	0.00	74.00	2	18,296	0.01%
2023/02/17	2	72.70	4	73.13	73.30	-2	18,522	-0.01%
2023/02/16	0	0.00	6	73.90	73.70	-6	18,664	-0.03%
2023/02/15	0	0.00	1	73.70	73.70	-1	19,073	-0.01%
2023/02/14	9	74.79	4	75.00	74.80	5	19,329	0.03%
2023/02/13	1	73.80	1	73.90	73.80	0	19,474	0.00%
2023/02/10	8	76.89	2	75.50	75.50	6	19,706	0.03%
2023/02/09	5	77.94	4	77.20	76.90	1	20,025	0.00%
2023/02/08	0	0.00	1	78.10	77.90	-1	20,279	0.00%
2023/02/07	2	77.35	4	76.88	77.60	-2	20,350	-0.01%
2023/02/06	6	77.82	2	77.40	76.10	4	20,482	0.02%
2023/02/03	14.1	79.66	16	80.50	79.50	-1.9	20,459	-0.01%
2023/02/02	1	77.60	8	77.95	78.60	-7	20,220	-0.03%
2023/02/01	4	76.48	3	76.63	76.70	1	20,217	0.00%
2023/01/31	8	76.06	2	75.60	75.90	6	20,313	0.03%
2023/01/30	4	74.43	0	0.00	75.60	4	20,414	0.02%
2023/01/17	0	0.00	7	74.29	73.60	-7	20,433	-0.03%
2023/01/16	7	73.56	1	73.90	73.70	6	20,475	0.03%
2023/01/13	2	74.35	5	74.78	74.50	-3	20,424	-0.01%
2023/01/12	12	74.71	6	75.20	74.10	6	20,536	0.03%
2023/01/11	1	76.10	1	77.60	76.10	0	20,473	0.00%
2023/01/10	2	77.10	0	0.00	76.50	2	20,444	0.01%
2023/01/09	2	77.45	0	0.00	77.50	2	20,639	0.01%
2023/01/06	6	76.77	6.2	76.82	77.80	-0.2	20,709	0.00%
2023/01/05	3.2	77.30	2.2	78.51	77.10	1	20,762	0.00%
2023/01/04	3	78.27	2	78.70	77.10	1	20,903	0.00%
2023/01/03	3	79.33	0	0.00	79.20	3	20,825	0.01%
2022/12/30	3	80.53	5	80.32	80.10	-2	20,753	-0.01%
2022/12/29	3	79.10	103	79.30	79.20	-100	20,637	-0.48%	大賣/
2022/12/28	118.2	79.16	102	82.38	79.00	16.2	20,583	0.08%	大買/大賣/
2022/12/27	108	82.35	155	84.85	82.10	-47	20,463	-0.23%	大買/大賣/
2022/12/26	16	83.94	407	85.15	82.40	-391	20,553	-1.90%	大賣/鉅額交易
2022/12/23	327.3	85.18	383	84.16	86.20	-55.7	20,344	-0.27%	大買/大賣/
2022/12/22	705	85.51	98.3	84.75	87.20	606.7	19,732	3.07%	大買/鉅額交易
2022/12/21	18	78.90	16	78.56	79.80	2	18,579	0.01%
2022/12/20	19	77.86	272	77.75	76.70	-253	18,285	-1.38%	大賣/鉅額交易
2022/12/19	286.6	76.62	270	78.89	76.20	16.6	18,086	0.09%	大買/大賣/
2022/12/16	286	78.32	54	78.48	78.80	232	17,509	1.32%	大買/鉅額交易
2022/12/15	7	71.11	10	72.30	72.50	-3	16,827	-0.02%
2022/12/14	1	69.90	1	69.10	70.70	0	17,223	0.00%
2022/12/13	1.1	70.15	6	70.10	70.30	-4.9	17,331	-0.03%
2022/12/12	4	70.20	0	0.00	69.30	4	17,584	0.02%
2022/12/09	7	70.29	5.1	69.60	70.10	1.9	17,814	0.01%
2022/12/08	1	69.30	0	0.00	68.60	1	18,088	0.01%
2022/12/07	2	70.45	5	68.88	69.10	-3	18,250	-0.02%
2022/12/06	3	73.77	11	71.60	70.60	-8	18,254	-0.04%
2022/12/05	8	74.66	5	74.70	74.30	3	18,390	0.02%
2022/12/02	10	74.80	0	0.00	74.50	10	18,584	0.05%
2022/12/01	9	75.80	11.3	76.84	75.30	-2.3	18,774	-0.01%
2022/11/30	2	75.85	2	75.55	76.10	0	18,698	0.00%
2022/11/29	1	72.20	2	73.00	74.70	-1	18,769	-0.01%
2022/11/28	9	73.62	5	73.36	72.90	4	18,998	0.02%
2022/11/25	48	75.89	51	76.20	74.90	-3	18,973	-0.02%
2022/11/24	0	0.00	173	74.92	75.40	-173	19,000	-0.91%	大賣/鉅額交易
2022/11/23	3	70.43	2	71.15	71.10	1	18,785	0.01%
2022/11/22	0	0.00	1	69.10	69.10	-1	18,934	-0.01%
2022/11/21	3	71.27	0	0.00	69.50	3	18,878	0.02%
2022/11/18	3	73.73	0	0.00	71.80	3	18,843	0.02%
2022/11/17	4	74.83	0	0.00	74.20	4	18,944	0.02%
2022/11/16	1	74.00	0	0.00	75.30	1	18,910	0.01%
2022/11/15	1	73.50	1	74.20	74.60	0	18,998	0.00%
2022/11/11	3	75.03	3	74.97	73.50	0	18,698	0.00%
2022/11/10	1	73.40	2.2	74.35	74.40	-1.2	18,395	-0.01%
2022/11/09	1	70.80	1.1	72.45	72.00	-0.1	18,244	0.00%
2022/11/08	7	71.46	132.2	70.64	70.40	-125.2	18,282	-0.68%	大賣/鉅額交易
2022/11/07	3	70.00	4	68.80	70.00	-1	18,009	-0.01%
2022/11/03	6	65.75	6	65.17	65.80	0	17,605	0.00%
2022/11/02	7	66.94	7	68.50	66.50	0	17,748	0.00%
2022/11/01	3	67.13	2	68.10	66.00	1	17,590	0.01%
2022/10/31	1.6	67.63	0	0.00	67.70	1.6	17,596	0.01%
2022/10/28	1	69.00	0	0.00	68.50	1	17,585	0.01%
2022/10/27	2	69.80	7	69.30	70.50	-5	17,529	-0.03%
2022/10/26	5	67.10	9	68.13	69.20	-4	17,483	-0.02%
2022/10/25	1	67.90	2	68.55	67.70	-1	17,395	-0.01%
2022/10/24	1	68.70	3	69.60	68.50	-2	17,586	-0.01%
2022/10/21	3	67.00	2	67.10	66.50	1	17,570	0.01%
2022/10/20	11	64.05	11	64.52	66.90	0	17,578	0.00%
2022/10/19	4	67.95	3.1	67.90	67.90	0.9	17,706	0.01%
2022/10/18	7	67.00	7	66.63	67.00	0	17,674	0.00%
2022/10/17	11	63.61	30	65.42	64.90	-19	17,705	-0.11%
2022/10/14	13	69.49	4	69.95	68.80	9	17,512	0.05%
2022/10/13	5	65.30	17	66.16	65.40	-12	17,873	-0.07%
2022/10/12	20	68.20	20	69.03	68.30	0	18,252	0.00%
2022/10/11	2	72.30	14	72.29	72.20	-12	18,103	-0.07%
2022/10/07	1	73.50	1	73.90	73.20	0	17,998	0.00%
2022/10/06	3	72.10	6	72.23	73.60	-3	18,048	-0.02%
2022/10/05	8	73.49	2	73.90	72.90	6	18,103	0.03%
2022/10/04	1	71.10	3	71.90	71.60	-2	18,225	-0.01%
2022/10/03	13	69.13	13	69.47	70.30	0	18,110	0.00%
2022/09/30	8	65.06	10	66.22	66.80	-2	17,994	-0.01%
2022/09/29	3	67.50	2	68.35	66.50	1	17,966	0.01%
2022/09/28	5.1	68.29	6	68.62	65.70	-0.9	17,990	-0.01%
2022/09/27	1	69.90	0	0.00	71.00	1	18,355	0.01%
2022/09/26	4	69.88	8	71.03	69.40	-4	18,480	-0.02%
2022/09/23	12	75.85	212	76.11	74.90	-200	18,620	-1.07%	大賣/鉅額交易
2022/09/22	206	74.57	3	75.77	74.70	203	18,861	1.08%	大買/鉅額交易
2022/09/21	57	77.96	55	78.25	78.30	2	19,104	0.01%
2022/09/20	37	75.63	39	75.64	75.10	-2	19,163	-0.01%
2022/09/16	2	78.90	3	79.50	80.70	-1	19,925	-0.01%
2022/09/15	8	81.76	21	80.16	80.70	-13	20,286	-0.06%
2022/09/14	11	76.68	10	78.60	79.10	1	20,546	0.00%
2022/09/13	0	0.00	10	77.80	77.70	-10	20,614	-0.05%
2022/09/12	20	74.84	10	75.30	76.90	10	20,925	0.05%
2022/09/08	9	73.17	7	73.83	74.10	2	20,836	0.01%
2022/09/07	12	74.82	1	75.00	74.50	11	20,908	0.05%
2022/09/06	1	77.20	2	77.90	76.80	-1	20,750	0.00%
2022/09/05	6	77.27	4	78.15	76.20	2	20,692	0.01%
2022/09/02	3	80.57	3	78.70	78.00	0	20,581	0.00%
2022/09/01	3	84.53	2.3	84.54	83.70	0.7	20,346	0.00%
2022/08/31	16	83.26	60.4	82.97	86.80	-44.4	20,415	-0.22%
2022/08/30	2	85.95	1	86.10	86.10	1	20,129	0.00%
2022/08/29	11	87.02	6.1	87.52	86.30	4.9	20,111	0.02%
2022/08/24	1.1	94.51	3	91.37	91.30	-1.9	20,068	-0.01%
2022/08/22	52.1	96.20	33	95.47	95.10	19.1	20,154	0.09%
2022/08/19	8	100.56	6	100.58	100.50	2	20,021	0.01%
2022/08/18	20	100.88	15	101.20	101.00	5	20,220	0.02%
2022/08/17	0	0.00	1	102.00	101.50	-1	20,697	0.00%
2022/08/16	27	100.56	14	99.90	99.90	13	21,251	0.06%
2022/08/12	1	104.00	0	0.00	104.50	1	21,770	0.00%
2022/08/11	85	103.85	20	102.50	103.00	65	21,901	0.30%
2022/08/10	52	105.05	47	104.00	103.00	5	21,885	0.02%
2022/08/09	45	105.13	20	105.50	105.00	25	21,937	0.11%
2022/08/08	7	106.00	7	107.14	107.50	0	21,826	0.00%
2022/08/05	0	0.00	13	106.58	107.50	-13	21,846	-0.06%
2022/08/04	11	104.82	11	102.64	104.00	0	21,921	0.00%
2022/08/03	30	104.83	30	104.50	104.50	0	21,955	0.00%
2022/08/02	27	104.19	15	105.17	105.00	12	22,088	0.05%
2022/08/01	65	107.08	215	106.22	107.50	-150	22,109	-0.68%	大賣/鉅額交易
2022/07/29	167	107.45	24	107.29	107.00	143	22,202	0.64%	大買/鉅額交易
2022/07/28	38.3	103.91	30	102.00	102.00	8.3	22,118	0.04%
2022/07/27	1	103.00	1	104.00	104.50	0	22,091	0.00%
2022/07/26	12	103.00	0	0.00	100.50	12	22,099	0.05%
2022/07/25	10	104.50	10	104.00	104.00	0	21,952	0.00%
2022/07/22	15	107.17	15	106.50	106.50	0	21,993	0.00%
2022/07/21	78	106.13	21	105.60	105.50	57	22,013	0.26%
2022/07/20	82	106.38	393	106.94	103.50	-311	21,989	-1.41%	大賣/鉅額交易
2022/07/19	492	128.54	182	126.47	131.00	310	21,598	1.44%	大買/大賣/鉅額交易
2022/07/18	5	119.50	15	121.00	121.00	-10	21,147	-0.05%
2022/07/15	5	118.00	13	119.12	117.00	-8	21,144	-0.04%
2022/07/14	17	114.79	15	116.50	118.50	2	21,219	0.01%
2022/07/13	61	116.51	63.2	114.34	113.50	-2.2	21,063	-0.01%
2022/07/12	21	114.64	17	112.26	112.00	4	20,966	0.02%
2022/07/11	30	119.92	31	120.45	120.50	-1	20,719	0.00%
2022/07/08	14	118.93	15	120.73	120.50	-1	20,675	0.00%
2022/07/07	50	114.58	50	115.50	116.50	0	20,505	0.00%
2022/07/06	24	113.94	23	114.74	113.50	1	20,500	0.01%
2022/07/05	104	114.49	115	114.30	116.00	-11	20,405	-0.05%	大買/大賣/
2022/07/04	43	113.58	69	113.88	115.50	-26	19,948	-0.13%
2022/07/01	57	115.29	79	114.34	111.00	-22	19,836	-0.11%
2022/06/30	66	120.12	73	118.76	119.00	-7	19,480	-0.04%
2022/06/29	101	122.40	75	120.05	120.00	26	19,155	0.14%	大買/
2022/06/28	79	124.70	88.1	124.91	128.00	-9.1	18,787	-0.05%
2022/06/27	97	124.20	31	126.95	128.00	66	18,412	0.36%
2022/06/24	41	117.00	44	115.08	116.50	-3	17,937	-0.02%
2022/06/23	68	114.82	60	113.13	110.50	8	17,617	0.05%
2022/06/22	97	119.08	101	118.94	120.00	-4	17,276	-0.02%	大賣/
2022/06/21	25	122.14	23	123.26	123.50	2	16,758	0.01%
2022/06/20	37	122.54	36	120.83	119.50	1	16,534	0.01%
2022/06/17	1	131.50	1	131.00	131.00	0	16,156	0.00%
2022/06/16	70	140.71	70	131.00	131.00	0	15,984	0.00%
2022/06/15	43	142.01	42	140.67	140.50	1	16,030	0.01%
2022/06/14	3	142.67	0	0.00	143.00	3	16,380	0.02%
2022/06/13	5.1	144.98	0	0.00	143.00	5.1	17,312	0.03%
2022/06/10	23	151.50	27	150.20	150.00	-4	17,735	-0.02%
2022/06/09	59.2	156.42	60	155.28	155.00	-0.8	17,977	0.00%
2022/06/08	5	161.50	6	161.25	161.50	-1	18,124	-0.01%
2022/06/07	2	158.75	1	159.00	159.00	1	18,565	0.01%
2022/06/06	10	162.30	12	160.46	158.50	-2	19,086	-0.01%
2022/06/02	20	159.25	10.1	158.51	158.50	9.9	19,672	0.05%
2022/06/01	13	161.50	5	159.50	159.50	8	20,734	0.04%
2022/05/30	4	160.25	4	158.50	158.50	0	22,405	0.00%
2022/05/27	30	158.17	37	158.54	160.50	-7	22,706	-0.03%
2022/05/26	24	158.96	122	161.59	156.50	-98	23,032	-0.43%	大賣/
2022/05/25	132	160.50	513	163.62	160.50	-381	23,196	-1.64%	大買/大賣/鉅額交易
2022/05/24	529	162.02	43.1	163.48	161.50	486	23,415	2.08%	大買/鉅額交易
2022/05/23	32	160.56	27.1	160.05	163.50	4.9	23,452	0.02%
2022/05/20	6	148.83	8.1	148.06	149.00	-2.1	23,616	-0.01%
2022/05/19	12	142.00	13	142.65	146.00	-1	24,528	0.00%
2022/05/18	15	145.17	92	146.03	147.50	-77	25,491	-0.30%
2022/05/17	22	144.93	72.3	146.82	143.00	-50.3	26,034	-0.19%
2022/05/16	128	148.64	0	0.00	148.00	128	26,380	0.49%	大買/鉅額交易
2022/05/13	0	0.00	52	151.79	153.50	-52	26,755	-0.19%
2022/05/12	120	149.88	133	149.68	148.50	-13	27,852	-0.05%	大買/大賣/
2022/05/11	20	151.25	169	151.92	151.50	-149	28,048	-0.53%	大賣/鉅額交易
2022/05/10	214	151.33	66	150.61	151.50	148	28,426	0.52%	大買/鉅額交易
2022/05/09	51	151.02	50	149.00	148.00	1	28,842	0.00%
2022/05/06	3	150.00	3	151.50	151.50	0	29,843	0.00%
2022/05/05	21	150.17	20	152.50	153.00	1	29,960	0.00%
2022/05/04	4	150.50	2	148.50	148.50	2	29,923	0.01%
2022/04/29	11	146.55	11	146.82	146.00	0	30,426	0.00%
2022/04/28	4	145.88	0	0.00	142.00	4	30,615	0.01%
2022/04/27	47	142.65	46	142.99	144.00	1	30,648	0.00%
2022/04/26	20	147.25	20	145.00	145.00	0	30,761	0.00%
2022/04/25	32	150.66	31	148.06	148.00	1	30,860	0.00%
2022/04/22	231	156.30	180	157.00	156.00	51	30,890	0.17%	大買/大賣/
2022/04/21	0	0.00	4	158.50	157.50	-4	31,098	-0.01%
2022/04/20	25	156.34	10	157.00	155.50	15	31,348	0.05%
2022/04/19	0	155.50	1	156.50	156.00	-1	31,482	0.00%
2022/04/18	5	154.50	8	151.19	151.00	-3	31,728	-0.01%
2022/04/14	31.1	157.66	30	154.50	154.50	1.1	32,163	0.00%
2022/04/13	11	156.23	11	157.50	158.00	0	32,253	0.00%
2022/04/12	11	148.05	13	150.12	153.00	-2	32,311	-0.01%
2022/04/11	30	153.17	30	152.50	151.50	0	32,351	0.00%
2022/04/08	10	154.00	32	153.77	154.00	-22	32,947	-0.07%
2022/04/07	43	153.05	40	150.00	149.50	3	33,063	0.01%
2022/04/06	11	154.45	13	155.46	156.00	-2	33,093	-0.01%
2022/04/01	3	158.83	48	158.25	160.00	-45	33,478	-0.13%
2022/03/31	53	158.59	6	158.67	158.50	47	33,528	0.14%
2022/03/30	12	156.21	11	157.59	160.00	1	33,688	0.00%
2022/03/29	32	155.98	37	156.09	154.50	-5	33,769	-0.01%
2022/03/28	74	154.80	67.1	155.52	156.00	6.9	34,092	0.02%
2022/03/25	10.3	157.38	7	154.79	153.50	3.3	34,467	0.01%
2022/03/24	20	162.25	23	160.33	160.00	-3	34,857	-0.01%
2022/03/23	1	166.50	0	0.00	163.00	1	35,566	0.00%
2022/03/22	11	164.68	15	163.50	162.50	-4	36,222	-0.01%
2022/03/21	15	163.50	15	165.00	163.00	0	37,126	0.00%
2022/03/18	9.2	161.17	3	163.00	163.00	6.2	38,261	0.02%
2022/03/17	9	164.61	7	167.64	168.00	2	38,841	0.01%
2022/03/16	37.1	164.39	36	164.46	161.50	1.1	39,919	0.00%
2022/03/15	43.2	177.73	45	172.83	172.50	-1.8	39,944	0.00%
2022/03/14	33	179.41	38.2	180.01	182.00	-5.2	41,030	-0.01%
2022/03/11	27	174.80	19	174.89	175.00	8	42,473	0.02%
2022/03/10	36.3	178.21	39.1	179.08	176.50	-2.8	43,249	-0.01%
2022/03/09	29	173.76	20	174.15	174.00	9	43,857	0.02%
2022/03/08	52	172.90	54	172.34	170.50	-2	44,460	0.00%
2022/03/07	315	190.18	326	183.01	180.00	-11	43,865	-0.03%	大買/大賣/
2022/03/04	97	198.79	87	199.20	192.00	10	43,042	0.02%
2022/03/03	40.1	195.11	103	193.42	192.00	-62.9	41,921	-0.15%	大賣/
2022/03/02	105.1	191.02	37	191.39	190.50	68.1	41,774	0.16%	大買/
2022/03/01	107	193.65	100	193.36	193.00	7	41,636	0.02%	大買/
2022/02/25	41	186.78	70	187.61	187.00	-29	41,391	-0.07%
2022/02/24	69.1	184.61	31	188.55	182.00	38.1	41,218	0.09%
2022/02/23	5	189.20	75	186.42	190.00	-70	40,843	-0.17%
2022/02/22	157.1	183.32	246	189.94	181.50	-89	40,488	-0.22%	大買/大賣/
2022/02/21	194	197.02	121.2	198.58	195.00	72.9	39,762	0.18%	大買/大賣/
2022/02/18	144	190.08	60.2	190.95	194.50	83.8	39,031	0.21%	大買/
2022/02/17	19	185.92	40	187.05	183.00	-21	38,225	-0.05%
2022/02/16	34	183.59	299	182.51	183.50	-265	37,912	-0.70%	大賣/鉅額交易
2022/02/15	287	179.05	177	182.12	178.50	110	38,206	0.29%	大買/大賣/鉅額交易
2022/02/14	239	177.62	86	178.98	180.00	153	38,783	0.39%	大買/鉅額交易
2022/02/11	67	174.04	63	173.35	172.00	4	38,390	0.01%
2022/02/10	59.1	172.82	147	174.93	175.50	-87.9	39,037	-0.23%	大賣/
2022/02/09	116	173.38	34.2	176.60	173.50	81.8	39,741	0.21%	大買/
2022/02/08	246	173.48	252.1	174.08	172.00	-6.1	39,830	-0.02%	大買/大賣/
2022/02/07	9	156.67	38.1	159.85	162.00	-29.1	39,996	-0.07%
2022/01/26	11.1	147.82	20.4	148.25	147.50	-9.4	41,239	-0.02%
2022/01/25	21	149.07	20	145.50	145.50	1	41,581	0.00%
2022/01/24	1	152.00	3	152.50	153.00	-2	41,813	0.00%
2022/01/21	26	155.08	21	151.74	151.50	5	42,137	0.01%
2022/01/20	10	162.50	12	161.25	161.00	-2	42,290	0.00%
2022/01/19	42.1	163.71	41	162.85	161.50	1.1	42,524	0.00%
2022/01/18	58	166.89	58	166.29	166.00	0	42,715	0.00%
2022/01/17	22	167.68	20	167.35	166.00	2	43,550	0.00%
2022/01/14	11	167.09	40.1	169.97	173.50	-29.1	44,029	-0.07%
2022/01/13	36	172.53	39	172.49	168.50	-3	44,460	-0.01%
2022/01/12	8	180.19	14	179.39	176.00	-6	44,725	-0.01%
2022/01/11	35	181.13	31	181.16	181.50	4	45,521	0.01%
2022/01/10	45	183.16	44	179.64	179.50	1	46,605	0.00%
2022/01/07	21	187.00	24	186.77	187.50	-3	47,315	-0.01%
2022/01/06	13	192.42	14	191.11	191.00	-1	48,866	0.00%
2022/01/05	13.9	190.29	18	192.31	191.00	-4.1	49,726	-0.01%
2022/01/04	28	190.43	26	187.75	191.50	2	50,499	0.00%
2022/01/03	55	187.55	69	188.56	187.50	-14	51,296	-0.03%
2021/12/30	53	199.64	58	198.95	198.50	-5	51,827	-0.01%
2021/12/29	21	201.10	3	201.67	201.00	18	52,778	0.03%
2021/12/28	35	202.43	55	202.10	200.50	-20	54,654	-0.04%
2021/12/27	1	198.00	15.2	200.09	199.00	-14.2	55,451	-0.03%
2021/12/24	17	200.82	30	201.42	199.00	-13	56,326	-0.02%
2021/12/23	22	202.68	156	205.64	200.00	-134	56,322	-0.24%	大賣/鉅額交易
2021/12/22	60	203.14	11	205.36	204.00	49	56,540	0.09%
2021/12/21	13	205.50	91.1	202.56	207.00	-78.1	56,543	-0.14%
2021/12/20	105	197.79	20	196.75	199.00	85	56,620	0.15%	大買/
2021/12/17	114	203.28	198	201.62	200.00	-84	56,644	-0.15%	大買/大賣/
2021/12/16	214.1	197.58	45	199.63	196.50	169.1	56,315	0.30%	大買/鉅額交易
2021/12/15	95.2	198.99	187	195.38	199.00	-91.8	56,196	-0.16%	大賣/
2021/12/14	147.2	193.67	123	199.57	189.50	24.2	56,156	0.04%	大買/大賣/
2021/12/13	200	205.50	208	208.33	201.50	-8	55,319	-0.01%	大買/大賣/
2021/12/10	334	207.10	517	205.54	210.50	-183	55,553	-0.33%	大買/大賣/鉅額交易
2021/12/09	196	199.53	104	199.42	208.00	92	54,894	0.17%	大買/大賣/
2021/12/08	286.3	197.74	189.7	198.82	197.00	96.6	54,715	0.18%	大買/大賣/
2021/12/07	308	188.49	149	186.94	191.00	159	54,241	0.29%	大買/大賣/鉅額交易
2021/12/06	94	171.98	176.4	171.07	176.50	-82.4	53,587	-0.15%	大賣/
2021/12/03	187	166.13	187	170.03	164.50	0	53,625	0.00%	大買/大賣/
2021/12/02	265	166.53	141	167.10	169.50	124	53,692	0.23%	大買/大賣/鉅額交易
2021/12/01	20	154.50	12	156.00	154.50	8	53,099	0.02%
2021/11/30	14	155.71	12	156.92	156.50	2	53,553	0.00%
2021/11/29	31	152.74	36	153.36	153.00	-5	54,150	-0.01%
2021/11/26	15	154.17	11.2	155.19	152.00	3.8	55,260	0.01%
2021/11/25	3.1	155.06	29.1	157.71	157.50	-26	55,943	-0.05%
2021/11/24	21	153.76	20	154.00	154.00	1	56,530	0.00%
2021/11/23	13	156.23	11	154.36	154.00	2	58,328	0.00%
2021/11/22	7	156.57	9	156.56	154.50	-2	60,206	0.00%
2021/11/19	25.6	157.92	23	156.59	156.00	2.6	61,871	0.00%
2021/11/18	0	0.00	1	159.00	160.50	-1	64,140	0.00%
2021/11/17	4	157.38	2	157.50	158.50	2	66,010	0.00%
2021/11/16	0	0.00	25.2	160.90	161.00	-25.2	67,378	-0.04%
2021/11/15	16	158.59	0	0.00	157.00	16	69,856	0.02%
2021/11/12	23	159.70	14.2	160.77	159.00	8.8	71,211	0.01%
2021/11/11	61	167.75	48	167.53	159.50	13	71,484	0.02%
2021/11/10	32	185.95	32	182.08	177.00	0	72,107	0.00%
2021/11/09	35	190.03	29	187.91	183.50	6	73,224	0.01%
2021/11/08	56	184.13	52.1	184.41	190.00	3.9	73,787	0.01%
2021/11/05	12	173.88	14	176.32	178.00	-2	74,735	0.00%
2021/11/04	139	178.40	131.2	178.35	174.50	7.8	76,083	0.01%	大買/大賣/
2021/11/03	135.1	174.73	157.2	174.16	171.50	-22.1	76,323	-0.03%	大買/大賣/
2021/11/02	24	162.08	25	162.44	161.00	-1	76,868	0.00%
2021/11/01	33.4	163.87	13	162.08	158.50	20.4	77,612	0.03%
2021/10/29	14	159.64	18	159.69	160.00	-4	78,267	-0.01%
2021/10/28	17	157.00	21	157.88	153.50	-4	79,584	-0.01%
2021/10/27	11.1	154.81	11	153.55	153.00	0.1	82,036	0.00%
2021/10/26	13	158.27	4.1	157.83	157.00	8.9	84,992	0.01%
2021/10/25	16	154.06	24	154.90	157.50	-8	87,571	-0.01%
2021/10/22	11	154.91	18	155.64	152.50	-7	90,066	-0.01%
2021/10/21	10.1	162.41	14	162.00	159.00	-3.9	91,770	0.00%
2021/10/20	40	161.49	29	161.19	159.50	11	92,550	0.01%
2021/10/19	13	159.54	20	160.85	158.00	-7	94,278	-0.01%
2021/10/18	84	157.41	76	152.70	160.00	8	96,471	0.01%
2021/10/15	74	162.30	178	163.06	161.00	-104	97,931	-0.11%	大賣/鉅額交易
2021/10/14	210	163.50	103	159.82	164.50	107	98,982	0.11%	大買/大賣/鉅額交易
2021/10/13	6	157.58	10	160.15	155.00	-4	99,248	0.00%
2021/10/12	10	157.25	9	158.28	153.50	1	101,711	0.00%
2021/10/08	21	167.36	28	169.11	169.50	-7	102,911	-0.01%
2021/10/07	30	174.47	23	172.52	171.50	7	105,121	0.01%
2021/10/06	27	164.59	26	165.12	161.50	1	106,167	0.00%
2021/10/05	166	171.64	167	168.52	173.00	-1	107,309	0.00%	大買/大賣/
2021/10/04	83.1	171.43	59	173.74	165.50	24.1	108,342	0.02%
2021/10/01	72	193.09	77	190.52	183.50	-5	110,613	0.00%
2021/09/30	4	205.00	5	204.10	203.50	-1	112,158	0.00%
2021/09/29	18	200.69	15	201.83	200.50	3	113,993	0.00%
2021/09/28	15	202.03	32	202.58	203.50	-17	115,755	-0.01%
2021/09/27	90	213.53	62	210.60	208.00	28	117,732	0.02%
2021/09/24	30.1	214.08	31	213.37	215.00	-0.9	121,860	0.00%
2021/09/23	47	208.52	83	209.57	207.50	-36	123,853	-0.03%
2021/09/22	74	203.45	35	205.20	203.00	39	127,961	0.03%
2021/09/17	150	207.77	161	207.74	210.00	-11	129,019	-0.01%	大買/大賣/
2021/09/16	26	202.15	23	203.89	200.50	3	131,239	0.00%
2021/09/15	14.1	201.28	17	201.71	205.00	-2.9	132,972	0.00%
2021/09/14	60	207.96	83	204.02	201.50	-23	136,191	-0.02%
2021/09/13	97	213.72	50	214.28	210.00	47	138,442	0.03%
2021/09/10	71	209.68	40	210.98	211.50	31	139,336	0.02%
2021/09/09	27.2	207.10	43	209.72	207.50	-15.8	140,530	-0.01%
2021/09/08	68	212.01	54	213.41	213.00	14	141,059	0.01%
2021/09/07	217	207.81	200	207.75	209.50	17	141,359	0.01%	大買/大賣/
2021/09/06	14	221.36	6	217.83	211.00	8	140,707	0.01%
2021/09/03	19	229.39	9	235.11	222.00	10	140,444	0.01%
2021/09/02	5	239.00	9	241.22	235.50	-4	139,951	0.00%
2021/09/01	140	239.93	115	237.69	235.00	25	139,269	0.02%	大買/大賣/
2021/08/31	39.2	247.93	43	248.49	248.00	-3.8	138,045	0.00%
2021/08/30	15	253.13	29	256.16	249.00	-14	137,102	-0.01%
2021/08/27	117	257.58	121	253.62	252.00	-4	136,378	0.00%	大買/大賣/
2021/08/26	127	256.44	182	258.55	258.00	-55	134,570	-0.04%	大買/大賣/
2021/08/25	187	255.82	168.1	256.13	262.00	18.9	132,823	0.01%	大買/大賣/
2021/08/24	125	246.42	209	254.82	244.00	-84	131,087	-0.06%	大買/大賣/
2021/08/23	192	246.90	65	241.92	248.00	127	129,142	0.10%	大買/鉅額交易
2021/08/20	126	218.31	201	217.91	225.50	-75	129,352	-0.06%	大買/大賣/
2021/08/19	184	217.59	71	222.30	213.00	113	130,804	0.09%	大買/鉅額交易
2021/08/18	78	209.38	115	213.21	226.00	-37	129,864	-0.03%	大賣/
2021/08/17	46	212.95	37	211.96	205.50	9	130,875	0.01%
2021/08/16	70	209.51	75	210.13	215.00	-5	131,847	0.00%
2021/08/13	82.1	227.56	66	225.51	215.00	16.1	131,260	0.01%
2021/08/12	25	219.64	29	222.41	230.00	-4	131,665	0.00%
2021/08/11	176.1	219.03	170	216.65	217.00	6.1	131,247	0.00%	大買/大賣/
2021/08/10	57	231.29	99	232.53	225.00	-42	129,537	-0.03%
2021/08/09	85	230.99	83	234.23	229.00	2	128,839	0.00%
2021/08/06	95	233.75	70	232.51	231.00	25	128,536	0.02%
2021/08/05	48	224.38	47	224.17	221.00	1	127,154	0.00%
2021/08/04	30	232.82	29	234.36	233.00	1	126,543	0.00%
2021/08/03	63	231.57	47	231.44	229.00	16	126,639	0.01%
2021/08/02	66	227.61	73	223.51	232.00	-7	125,565	-0.01%
2021/07/30	91	239.43	58	245.97	223.50	33	123,176	0.03%
2021/07/29	152	236.80	160.2	238.62	248.00	-8.2	120,666	-0.01%	大買/大賣/
2021/07/28	130	208.07	399	212.92	225.50	-269	118,502	-0.23%	大買/大賣/鉅額交易
2021/07/27	26	205.37	42.1	203.16	205.00	-16.1	116,098	-0.01%
2021/07/26	120	223.14	92	227.79	216.50	28	115,006	0.02%	大買/
2021/07/23	162	245.96	114	246.43	240.00	48	113,819	0.04%	大買/大賣/
2021/07/22	192	227.32	209.4	226.14	240.00	-17.4	112,099	-0.02%	大買/大賣/
2021/07/21	224.4	251.02	102.3	249.98	238.50	122.1	109,689	0.11%	大買/大賣/鉅額交易
2021/07/20	122	270.60	104	269.09	260.50	18	107,231	0.02%	大買/大賣/
2021/07/19	34	290.32	22	291.84	286.00	12	105,706	0.01%
2021/07/16	143.3	290.49	132.5	290.65	286.00	10.8	105,178	0.01%	大買/大賣/
2021/07/15	114.2	269.47	335	272.77	278.50	-220.8	102,364	-0.22%	大買/大賣/鉅額交易
2021/07/14	412	255.25	169.1	257.60	253.50	242.9	101,196	0.24%	大買/大賣/鉅額交易
2021/07/13	108.5	273.82	201	284.90	258.50	-92.5	98,531	-0.09%	大買/大賣/
2021/07/12	75.4	285.43	262.3	290.48	287.00	-186.9	96,744	-0.19%	大賣/鉅額交易
2021/07/09	421.4	284.80	240.4	293.85	275.00	181	94,700	0.19%	大買/大賣/鉅額交易
2021/07/08	268.6	289.43	352	294.34	304.00	-83.5	92,400	-0.09%	大買/大賣/
2021/07/07	203	286.91	249	283.65	276.50	-46	89,534	-0.05%	大買/大賣/
2021/07/06	192.1	311.13	225.5	308.56	296.00	-33.4	87,537	-0.04%	大買/大賣/
2021/07/05	403.1	306.12	245.1	310.61	302.00	158	85,714	0.18%	大買/大賣/鉅額交易
2021/07/02	270.3	329.69	211	332.77	326.50	59.3	83,762	0.07%	大買/大賣/
2021/07/01	241.2	337.54	183	339.57	336.00	58.2	81,705	0.07%	大買/大賣/
2021/06/30	100	307.18	123.1	308.97	321.00	-23.1	77,304	-0.03%	大賣/
2021/06/29	185.1	309.23	188.1	311.20	292.00	-2.9	75,146	0.00%	大買/大賣/
2021/06/28	148.2	296.32	75	290.75	300.00	73.2	71,395	0.10%	大買/
2021/06/25	196	266.65	447.1	264.18	273.00	-251.1	70,194	-0.36%	大買/大賣/鉅額交易
2021/06/24	315	244.84	122.1	234.84	248.50	192.9	67,663	0.29%	大買/大賣/鉅額交易
2021/06/23	347.5	235.97	392	246.54	226.00	-44.6	65,883	-0.07%	大買/大賣/
2021/06/22	142.2	262.34	123.1	264.29	251.00	19.1	61,674	0.03%	大買/大賣/
2021/06/21	101	237.50	92.1	243.38	249.00	8.9	58,851	0.02%	大買/
2021/06/18	105.2	215.37	178	214.12	226.50	-72.8	58,156	-0.13%	大買/大賣/
2021/06/17	201	204.31	182	203.65	206.00	19	56,643	0.03%	大買/大賣/
2021/06/16	78	207.61	76	207.63	205.50	2	55,154	0.00%
2021/06/15	6	186.83	38	184.63	191.50	-32	53,839	-0.06%
2021/06/11	252	172.10	23	170.83	174.50	229	53,432	0.43%	大買/鉅額交易
2021/06/10	59	158.23	11	152.55	159.00	48	53,228	0.09%
2021/06/09	9	161.89	2	163.75	160.00	7	53,324	0.01%
2021/06/08	21	161.83	55	158.81	165.00	-34	53,404	-0.06%
2021/06/07	48	147.77	51	152.02	153.00	-3	53,464	-0.01%
2021/06/04	60	157.45	63	158.86	155.50	-3	53,521	-0.01%
2021/06/03	66	163.07	59	161.46	161.00	7	53,592	0.01%
2021/06/02	13	164.54	88	161.45	160.00	-75	53,515	-0.14%
2021/06/01	124	154.90	66	147.97	159.50	58	53,205	0.11%	大買/
2021/05/31	63	145.02	6	151.33	145.00	57	53,006	0.11%
2021/05/28	26	149.73	332	145.76	154.50	-306	52,533	-0.58%	大賣/鉅額交易
2021/05/27	635	137.68	477	139.52	140.50	158	50,723	0.31%	大買/大賣/鉅額交易
2021/05/26	251	120.25	244	119.88	128.00	7	47,866	0.01%	大買/大賣/
2021/05/25	239	123.28	250	124.59	116.50	-11	46,237	-0.02%	大買/大賣/
2021/05/24	136	117.82	541	118.46	125.00	-405	43,825	-0.92%	大買/大賣/鉅額交易
2021/05/21	581	112.73	302	111.89	114.00	279	42,234	0.66%	大買/大賣/鉅額交易
2021/05/20	418	101.07	362	102.22	104.00	56	41,724	0.13%	大買/大賣/
2021/05/19	154	94.28	147	94.13	94.60	7	39,609	0.02%	大買/大賣/
2021/05/18	8	82.60	24	83.70	86.00	-16	39,042	-0.04%
2021/05/17	74	76.74	72	78.73	78.20	2	38,911	0.01%
2021/05/14	25	79.17	47	78.52	81.60	-22	37,764	-0.06%
2021/05/13	242	80.76	73	81.75	80.10	169	36,679	0.46%	大買/鉅額交易
2021/05/12	25	91.84	232	91.35	88.90	-207	36,346	-0.57%	大賣/鉅額交易
2021/05/11	138	99.20	182	102.51	98.70	-44	36,361	-0.12%	大買/大賣/
2021/05/10	181	100.82	276	98.30	101.50	-95	35,317	-0.27%	大買/大賣/
2021/05/07	141	91.92	59	90.46	92.30	82	34,558	0.24%	大買/
2021/05/06	169	89.68	153	90.60	89.90	16	34,312	0.05%	大買/大賣/
2021/05/05	43	91.28	275	90.20	92.50	-232	33,721	-0.69%	大賣/鉅額交易
2021/05/04	326	92.20	40	96.33	91.40	286	33,189	0.86%	大買/鉅額交易
2021/05/03	71	100.96	351	99.62	101.50	-280	32,428	-0.86%	大賣/鉅額交易
2021/04/29	230	93.49	10	92.31	94.70	220	31,563	0.70%	大買/鉅額交易
2021/04/28	25	96.27	53	95.10	92.50	-28	31,936	-0.09%
2021/04/27	78	94.03	43	93.32	91.20	35	31,941	0.11%
2021/04/26	10	86.98	263	88.16	90.20	-253	31,963	-0.79%	大賣/鉅額交易
2021/04/23	323	84.91	127	88.56	82.00	196	32,715	0.60%	大買/大賣/鉅額交易
2021/04/22	280	92.01	84	91.75	85.80	196	32,945	0.59%	大買/鉅額交易
2021/04/21	13	84.88	134	83.89	89.60	-121	32,068	-0.38%	大賣/鉅額交易
2021/04/20	119	79.94	8	82.21	81.50	111	31,928	0.35%	大買/鉅額交易
2021/04/19	6	78.63	0	0.00	80.60	6	32,264	0.02%
2021/04/16	12	69.23	49	69.77	73.30	-37	32,430	-0.11%
2021/04/15	5	66.42	9	66.47	66.70	-4	32,892	-0.01%
2021/04/14	72	64.25	52	64.22	65.30	20	34,186	0.06%
2021/04/13	24	65.46	212	63.95	64.30	-188	34,459	-0.55%	大賣/鉅額交易
2021/04/12	202	63.87	11	62.98	64.00	191	35,159	0.54%	大買/鉅額交易
2021/04/09	3	56.83	102	57.83	58.20	-99	36,862	-0.27%	大賣/
2021/04/08	108	58.68	10.3	58.67	58.90	97.7	37,908	0.26%	大買/
2021/04/07	18	57.68	14	58.24	58.70	4	39,236	0.01%
2021/04/06	13	56.97	33	56.98	57.40	-20	42,280	-0.05%
2021/04/01	57	56.27	83	55.65	55.90	-26	43,279	-0.06%
2021/03/31	114	56.26	182	56.23	55.10	-68	44,129	-0.15%	大買/大賣/
2021/03/30	46	54.62	321	55.33	54.60	-275	44,067	-0.62%	大賣/鉅額交易
2021/03/29	312	54.98	198	54.16	55.40	114	44,720	0.25%	大買/大賣/鉅額交易
2021/03/26	22	51.35	17	51.29	52.90	5	46,649	0.01%
2021/03/25	5	50.90	4	50.88	49.90	1	47,659	0.00%
2021/03/24	17	52.35	12	52.00	52.00	5	48,732	0.01%
2021/03/23	42	52.21	45	53.31	51.70	-3	48,863	-0.01%
2021/03/22	3	53.97	2	53.50	54.50	1	48,009	0.00%
2021/03/19	60	50.15	50	50.00	49.55	10	47,755	0.02%
2021/03/18	0	0.00	2	50.00	49.95	-2	48,015	0.00%
2021/03/16	1	48.50	3	48.53	48.65	-2	48,956	0.00%
2021/03/15	0	0.00	5	48.35	48.70	-5	49,649	-0.01%
2021/03/12	32	48.45	31	47.84	47.40	1	50,455	0.00%
2021/03/11	0	0.00	6	47.58	47.25	-6	50,756	-0.01%
2021/03/10	3	47.20	5	46.86	47.00	-2	50,926	0.00%
2021/03/09	0	0.00	1	47.15	47.50	-1	51,141	0.00%
2021/03/05	50	46.50	50	45.91	45.85	0	51,890	0.00%
2021/03/04	5	47.30	1	46.40	46.05	4	52,319	0.01%
2021/03/03	10	45.68	50	46.77	47.30	-40	52,717	-0.08%
2021/03/02	65	46.03	43	47.46	45.50	22	53,775	0.04%
2021/02/26	1	47.95	0	0.00	47.95	1	54,074	0.00%
2021/02/25	5	47.85	171	47.21	47.30	-166	54,060	-0.31%	大賣/鉅額交易
2021/02/24	0	0.00	3	46.67	46.00	-3	54,183	-0.01%
2021/02/23	3	47.10	3	46.85	46.70	0	54,262	0.00%
2021/02/22	31	46.92	33	47.21	46.75	-2	54,800	0.00%
2021/02/19	3	45.10	2	44.68	44.50	1	54,951	0.00%
2021/02/18	1	45.55	46	45.31	45.25	-45	55,206	-0.08%
2021/02/17	69	44.03	26	44.22	43.90	43	54,788	0.08%
2021/02/05	99	42.73	40	42.75	42.20	59	54,773	0.11%
2021/02/03	68	43.61	70	43.51	42.25	-2	55,361	0.00%
2021/02/02	158	43.39	26	42.51	43.50	132	56,019	0.24%	大買/鉅額交易
2021/02/01	33	41.38	27	41.56	41.35	6	55,488	0.01%
2021/01/29	2	42.43	0	0.00	42.80	2	55,267	0.00%
2021/01/28	7	44.84	144	45.07	44.75	-137	55,130	-0.25%	大賣/鉅額交易
2021/01/27	0	0.00	2	45.95	44.55	-2	54,963	0.00%
2021/01/26	7	45.86	2	46.10	45.60	5	55,058	0.01%
2021/01/25	13	46.32	51	45.58	45.65	-38	54,998	-0.07%
2021/01/22	113	44.99	22	44.65	44.80	91	54,629	0.17%	大買/
2021/01/21	155	44.00	82	43.03	42.70	73	54,212	0.13%	大買/
2021/01/20	64	42.80	52	43.16	42.10	12	53,579	0.02%
2021/01/19	20	45.04	39	44.32	43.20	-19	52,968	-0.04%
2021/01/18	56	41.63	70	42.44	45.10	-14	52,507	-0.03%
2021/01/15	75	44.88	5	44.29	43.25	70	51,347	0.14%
2021/01/14	49	49.01	106	49.31	48.05	-57	50,492	-0.11%	大賣/
2021/01/13	122	48.83	209	49.17	48.00	-87	50,040	-0.17%	大買/大賣/
2021/01/12	221	48.91	80.3	48.92	49.05	140.7	49,715	0.28%	大買/鉅額交易
2021/01/11	27.3	49.68	29	49.89	50.40	-1.7	48,278	0.00%
2021/01/08	90	47.76	25	48.74	48.50	65	47,488	0.14%
2021/01/07	53	46.98	65	47.54	47.35	-12	46,536	-0.03%
2021/01/06	41	52.23	340	54.75	50.30	-299	45,072	-0.66%	大賣/鉅額交易
2021/01/05	427	54.79	95	55.12	54.60	332	44,340	0.75%	大買/鉅額交易
2021/01/04	232	55.96	236	55.48	57.10	-4	43,023	-0.01%	大買/大賣/
2020/12/31	112	51.69	98	51.99	52.90	14	40,875	0.03%	大買/
2020/12/30	54	49.37	127.1	49.83	50.10	-73.1	39,737	-0.18%	大賣/
2020/12/29	508	51.98	543	53.83	49.35	-35	38,285	-0.09%	大買/大賣/
2020/12/28	311	52.47	49	51.66	52.80	262	35,075	0.75%	大買/鉅額交易
2020/12/25	88	47.52	290	47.53	48.00	-202	33,634	-0.60%	大賣/鉅額交易
2020/12/24	279	45.78	39	45.56	45.25	240	32,551	0.74%	大買/鉅額交易
2020/12/23	116	43.67	95	44.54	45.45	21	32,156	0.07%	大買/
2020/12/22	129	47.45	210.2	47.53	43.15	-81.2	31,216	-0.26%	大買/大賣/
2020/12/21	13	45.85	53	45.83	47.50	-40	28,681	-0.14%
2020/12/18	85	43.78	28	44.04	43.20	57	27,305	0.21%
2020/12/17	20	42.19	22	42.26	42.35	-2	25,975	-0.01%
2020/12/16	30	40.75	2	40.48	41.00	28	25,507	0.11%
2020/12/15	31	41.75	60	40.35	40.00	-29	25,254	-0.11%
2020/12/14	31	40.79	67	40.37	40.75	-36	24,601	-0.15%
2020/12/11	40	39.09	1	41.80	38.95	39	24,110	0.16%
2020/12/10	2	41.95	7	41.96	41.40	-5	23,548	-0.02%
2020/12/09	78	41.46	75	41.51	41.40	3	22,943	0.01%
2020/12/08	34	41.22	35	41.12	40.60	-1	22,173	0.00%
2020/12/07	14	37.59	77	38.20	38.25	-63	21,113	-0.30%
2020/12/04	14	38.35	29	38.23	38.00	-15	20,573	-0.07%
2020/12/03	4	40.29	46	40.68	39.50	-42	20,136	-0.21%
2020/12/02	106	39.98	142	40.84	40.00	-36	19,824	-0.18%	大買/大賣/
2020/12/01	299	41.51	78	42.15	41.10	221	19,317	1.14%	大買/鉅額交易
2020/11/30	98	42.98	123	43.08	43.70	-25	18,836	-0.13%	大賣/
2020/11/27	62	41.70	33	41.23	43.00	29	18,393	0.16%
2020/11/26	129	41.53	141	42.08	40.65	-12	17,895	-0.07%	大買/大賣/
2020/11/25	118	38.68	132.2	38.81	40.90	-14.2	16,799	-0.08%	大買/大賣/
2020/11/24	14	37.30	0	0.00	37.20	14	16,009	0.09%
2020/11/23	14	37.55	5	37.96	37.45	9	15,818	0.06%
2020/11/20	22	37.47	6	37.36	36.75	16	15,621	0.10%
2020/11/19	108	36.85	131	37.20	37.45	-23	15,539	-0.15%	大買/大賣/
2020/11/18	27	34.00	123	34.69	36.40	-96	14,552	-0.66%	大賣/
2020/11/17	65	32.96	26	32.80	33.35	39	13,788	0.28%
2020/11/16	5	31.45	241	31.77	31.55	-236	13,474	-1.75%	大賣/鉅額交易
2020/11/13	243	30.75	298	31.81	30.60	-55	13,393	-0.41%	大買/大賣/
2020/11/12	301	31.14	1	31.45	31.20	300	13,198	2.27%	大買/鉅額交易
2020/11/11	129	31.66	129	31.89	32.45	0	13,081	0.00%	大買/大賣/
2020/11/10	113	31.18	104	32.41	29.80	9	12,631	0.07%	大買/大賣/
2020/11/09	0	0.00	8	31.38	32.25	-8	11,564	-0.07%
2020/11/06	2	29.08	0	0.00	29.35	2	11,333	0.02%
2020/11/05	2	28.85	3	29.03	28.95	-1	11,279	-0.01%
2020/11/03	31	28.31	35.3	28.34	28.60	-4.3	11,022	-0.04%
2020/11/02	8	26.96	9	27.31	27.00	-1	10,673	-0.01%
2020/10/30	1	26.40	0	0.00	26.20	1	10,273	0.01%
2020/10/28	30	26.50	26	26.68	26.15	4	10,059	0.04%
2020/10/27	22	26.14	70	26.41	26.10	-48	9,870	-0.49%
2020/10/26	56	25.86	5	26.38	26.85	51	9,717	0.52%
2020/10/23	1	24.60	0	0.00	24.60	1	9,230	0.01%
2020/10/20	0	0.00	2	25.13	25.25	-2	8,840	-0.02%
2020/10/19	0	0.00	2	23.85	23.55	-2	8,522	-0.02%
2020/10/14	6	24.43	6	24.40	24.55	0	8,292	0.00%
2020/10/13	0	0.00	1	25.00	25.05	-1	8,112	-0.01%
2020/10/12	3	23.33	0	0.00	23.15	3	7,687	0.04%
2020/10/08	1	23.60	1	23.40	23.80	0	7,540	0.00%
2020/10/07	0	0.00	1	23.60	24.45	-1	7,351	-0.01%
2020/10/06	12	22.45	48	22.89	23.45	-36	7,094	-0.51%
2020/10/05	37	22.29	2	22.05	22.85	35	6,852	0.51%
2020/09/29	41	21.88	41	22.04	21.00	0	6,614	0.00%
2020/09/28	4	21.73	8	21.49	21.65	-4	6,365	-0.06%
2020/09/25	3	20.68	12	20.39	20.45	-9	6,001	-0.15%
2020/09/21	0	0.00	2.1	20.14	20.20	-2.1	5,645	-0.04%
2020/09/17	1	20.20	1	20.15	20.20	0	5,586	0.00%
2020/09/09	0	0.00	17	20.06	20.40	-17	5,195	-0.33%
2020/09/08	2	20.00	0	0.00	20.00	2	5,129	0.04%
2020/09/03	5	20.40	32	20.58	20.45	-27	4,775	-0.57%
2020/09/02	2	20.55	7	20.86	20.70	-5	4,671	-0.11%
2020/08/31	38	21.71	5	21.63	21.20	33	4,531	0.73%
2020/08/28	2	20.90	4	21.00	21.00	-2	4,317	-0.05%
2020/08/27	4	21.33	18	21.00	20.90	-14	4,277	-0.33%
2020/08/26	24	22.06	14	22.01	22.10	10	4,161	0.24%
2020/08/25	7	21.75	0	0.00	21.75	7	3,937	0.18%
2020/08/24	0	0.00	6	20.23	20.40	-6	3,573	-0.17%
2020/08/20	10	20.75	0	0.00	19.95	10	3,447	0.29%
2020/08/18	0	0.00	3	19.60	20.10	-3	3,028	-0.10%
2020/08/17	9	20.27	0	0.00	20.05	9	2,835	0.32%
2020/08/14	0	0.00	10	19.95	19.90	-10	2,607	-0.38%
2020/08/13	0	0.00	45	19.33	19.05	-45	2,275	-1.98%
2020/08/12	0	0.00	9	18.80	18.80	-9	2,218	-0.41%
2020/08/11	44	19.03	0	0.00	18.80	44	2,191	2.01%
2020/08/10	10	19.00	0	0.00	19.00	10	2,144	0.47%
2020/07/24	2	17.30	0	0.00	17.50	2	2,094	0.10%
2020/07/22	0	0.00	4	18.00	17.85	-4	2,093	-0.19%
2020/07/21	7	17.92	12	18.05	18.00	-5	2,088	-0.24%
2020/07/20	13	17.78	0	0.00	17.90	13	2,074	0.63%
2020/07/17	2	17.80	0	0.00	18.10	2	2,067	0.10%
2020/07/15	0	0.00	10	18.45	18.60	-10	2,041	-0.49%
2020/07/10	5	18.15	0	0.00	18.65	5	2,028	0.25%
2020/07/09	2	18.50	0	0.00	18.50	2	1,967	0.10%
2020/07/08	5	18.40	6	18.75	18.70	-1	1,906	-0.05%
2020/07/07	6	18.05	0	0.00	18.40	6	1,792	0.33%
2020/07/03	20	16.90	23	16.82	16.90	-3	1,623	-0.18%
2020/07/02	1	16.45	0	0.00	16.50	1	1,623	0.06%
2020/07/01	2	16.45	0	0.00	16.50	2	1,641	0.12%
2020/06/11	0	0.00	12	16.70	16.65	-12	2,176	-0.55%
2020/06/08	0	0.00	1	17.00	17.05	-1	2,256	-0.04%
2020/05/25	0	0.00	1	16.10	16.10	-1	2,242	-0.04%
2020/04/27	0	0.00	5	16.10	16.40	-5	2,274	-0.22%
2020/04/24	0	0.00	5	15.95	15.95	-5	2,262	-0.22%
2020/04/23	5	15.85	5	16.00	16.00	0	2,263	0.00%
2020/04/22	10	15.73	0	0.00	15.80	10	2,263	0.44%
2020/04/20	1	16.00	0	0.00	16.10	1	2,204	0.05%
2020/03/19	0	0.00	2	12.80	11.90	-2	1,715	-0.12%
2020/02/27	0	0.00	2	17.30	17.35	-2	1,348	-0.15%
2020/02/25	0	0.00	1	17.30	17.40	-1	1,336	-0.07%
2020/01/07	0	0.00	1	18.25	18.25	-1	1,247	-0.08%
2020/01/06	0.3	18.25	0	0.00	18.35	0.3	1,249	0.02%
2020/01/03	0	0.00	1	18.65	18.60	-1	1,270	-0.08%
2020/01/02	1.2	18.40	0	0.00	18.50	1.2	1,260	0.09%
2019/12/19	0.6	18.30	0	0.00	18.40	0.6	1,376	0.04%
2019/12/18	0	0.00	4.2	18.16	18.50	-4.2	1,364	-0.31%
2019/12/17	3.4	18.00	0	0.00	18.10	3.4	1,352	0.25%
2019/12/03	0	0.00	3.8	18.35	18.55	-3.8	1,491	-0.25%
2019/12/02	2.1	18.05	0	0.00	18.15	2.1	1,587	0.14%
2019/11/28	0.8	18.40	16	18.42	18.45	-15.2	1,766	-0.86%
2019/11/27	0.5	18.30	0	0.00	18.35	0.5	1,807	0.03%
2019/11/26	0.7	18.15	0	0.00	18.20	0.7	1,841	0.04%
2019/11/15	0	17.95	0	0.00	18.00	0	2,264	0.00%
2019/11/14	0.6	18.10	0	0.00	18.15	0.6	2,340	0.03%
2019/11/13	0.8	18.15	0	0.00	18.20	0.8	2,410	0.03%
2019/11/12	2	18.05	0	0.00	18.10	2	2,508	0.08%
2019/11/08	2	18.27	0	0.00	18.40	2	2,598	0.08%
2019/11/07	1	18.25	0	0.00	18.25	1	2,661	0.04%
2019/11/06	0.1	18.45	1	18.60	18.50	-0.9	2,778	-0.03%
2019/11/05	2	18.50	3	18.52	18.60	-1	2,832	-0.04%
2019/11/04	3.2	18.40	6	18.33	18.50	-2.8	2,910	-0.10%
2019/11/01	1.5	18.15	15	18.20	18.25	-13.5	3,021	-0.45%
2019/10/31	5	18.17	7	18.21	18.15	-2	3,239	-0.06%
2019/10/30	3.1	18.24	5	18.37	18.35	-1.9	3,346	-0.06%
2019/10/29	23	18.57	0	0.00	18.35	23	3,427	0.67%
2019/10/28	12.5	18.51	11	18.62	18.65	1.5	3,507	0.04%
2019/10/25	0.1	18.55	0	0.00	18.60	0.1	3,637	0.00%
2019/10/24	0.1	18.35	0	0.00	18.40	0.1	3,939	0.00%
2019/10/23	0	18.05	1	18.30	18.10	-1	4,238	-0.02%
2019/10/22	1.4	18.15	0	0.00	18.25	1.4	4,431	0.03%
2019/10/18	0	17.80	0	0.00	17.90	0	4,574	0.00%
2019/10/04	2	17.98	0	0.00	17.70	2	4,628	0.04%
2019/09/26	0	0.00	1	18.85	18.55	-1	4,686	-0.02%
2019/09/25	1	18.75	2	18.75	18.85	-1	4,760	-0.02%
2019/09/24	1.4	18.65	0	0.00	18.75	1.4	4,767	0.03%
2019/09/18	0.6	18.90	0	0.00	19.00	0.6	4,819	0.01%
2019/09/17	0	0.00	1	18.95	19.10	-1	4,828	-0.02%
2019/09/16	0.6	18.80	1	18.90	18.90	-0.4	4,869	-0.01%
2019/09/12	1.3	19.05	0	0.00	19.15	1.3	4,891	0.03%
2019/09/11	3	19.02	0	0.00	18.85	3	4,908	0.06%
2019/09/10	10	19.45	0	0.00	19.20	10	4,870	0.21%
2019/09/06	0	0.00	1	19.85	19.75	-1	4,854	-0.02%
2019/09/05	0.4	19.65	1	20.25	19.75	-0.6	4,873	-0.01%
2019/09/04	1.1	20.00	0	0.00	20.15	1.1	4,831	0.02%
2019/09/03	0	0.00	3	20.00	20.20	-3	4,719	-0.06%
2019/08/30	3	19.10	3	19.05	19.00	0	4,578	0.00%
2019/08/29	0	0.00	4	19.03	19.00	-4	4,544	-0.09%
2019/08/28	1.8	18.70	0	0.00	18.80	1.8	4,533	0.04%
2019/08/27	2	18.80	7	18.86	18.80	-5	4,607	-0.11%
2019/08/26	38.3	19.00	11	18.90	18.75	27.3	4,612	0.59%
2019/08/23	2	18.63	0	0.00	18.60	2	4,582	0.04%
2019/08/22	12	18.91	0	0.00	18.75	12	4,606	0.26%
2019/08/21	2	18.75	8	19.20	19.30	-6	4,570	-0.13%
2019/08/20	14	19.00	10	18.96	18.75	4	4,536	0.09%
2019/08/19	4	19.31	60	19.26	19.15	-56	4,493	-1.25%
2019/08/15	2	20.50	0	0.00	19.80	2	4,356	0.05%
2019/08/14	2	20.85	8	21.19	21.05	-6	4,292	-0.14%
2019/08/12	2	20.75	0	0.00	20.65	2	4,215	0.05%
2019/08/08	1	21.50	8	20.76	21.40	-7	4,184	-0.17%
2019/08/07	4	20.51	3	20.60	20.50	1	4,085	0.02%
2019/08/06	6	20.58	2	20.85	20.55	4	4,031	0.10%
2019/08/05	3	21.45	0	0.00	21.40	3	3,939	0.08%
2019/08/02	1	21.00	14	21.47	21.80	-13	3,813	-0.34%
2019/08/01	1	20.80	0	0.00	20.85	1	3,588	0.03%
2019/07/31	10	20.75	10	21.08	20.75	0	3,472	0.00%
2019/07/30	11.1	21.70	0	0.00	21.25	11.1	3,382	0.33%
2019/07/29	21	21.84	10	22.08	22.10	11	3,295	0.33%
2019/07/26	53	22.79	22	22.79	21.90	31	3,167	0.98%
2019/07/25	0	0.00	8	21.28	21.90	-8	2,829	-0.28%
2019/07/24	0	0.00	3	20.13	20.40	-3	2,501	-0.12%
2019/07/23	0.6	19.45	1	19.80	19.55	-0.4	2,277	-0.02%
2019/07/22	0.7	19.15	2	19.50	19.25	-1.3	2,169	-0.06%
2019/07/19	0	0.00	1	19.05	19.00	-1	2,103	-0.05%
2019/07/18	0.7	18.90	3	19.13	19.00	-2.3	2,087	-0.11%
2019/07/17	1.2	18.70	0	0.00	18.80	1.2	2,068	0.06%
2019/07/12	0	0.00	3	19.00	19.00	-3	2,055	-0.15%
2019/07/10	0	0.00	1	19.15	19.25	-1	1,967	-0.05%
2019/07/09	1	19.00	20	19.15	19.15	-19	1,934	-0.98%
2019/07/08	0	0.00	3	19.23	19.15	-3	1,907	-0.16%
2019/07/05	1.6	19.15	0	0.00	19.25	1.6	1,893	0.08%
2019/07/04	10.4	19.25	3	19.27	19.25	7.4	1,874	0.39%
2019/07/03	0.6	19.00	0	0.00	19.10	0.6	1,844	0.03%
2019/07/01	0	0.00	1	18.20	18.25	-1	1,709	-0.06%
2019/06/28	0.8	18.00	0	0.00	18.10	0.8	1,697	0.05%
2019/06/27	0.1	18.30	1	18.40	18.40	-0.9	1,678	-0.05%
2019/06/26	1.1	18.25	0	0.00	18.35	1.1	1,659	0.07%
2019/06/21	0	0.00	15	18.17	18.00	-15	1,576	-0.95%
2019/06/13	0	0.00	1	17.95	18.40	-1	1,370	-0.07%
2019/06/12	1.2	17.85	0	0.00	17.95	1.2	1,330	0.09%
2019/06/11	0.5	17.85	0	0.00	17.95	0.5	1,317	0.04%
2019/06/06	0	0.00	1	18.25	17.95	-1	1,279	-0.08%
2019/06/05	1	18.10	0	0.00	18.20	1	1,250	0.08%
2019/06/03	0	0.00	1	17.85	17.85	-1	1,208	-0.08%
2019/05/31	0.4	18.75	0	0.00	18.85	0.4	1,114	0.04%
2019/05/30	0	0.00	2	18.60	18.85	-2	1,052	-0.19%
2019/05/29	1.7	18.40	3	18.20	18.50	-1.3	994	-0.13%
2019/05/28	3.2	18.10	1.9	18.13	18.20	1.3	944	0.14%
2019/05/27	2	17.97	2	18.10	18.05	0	905	0.00%
2019/05/24	1	17.85	0	0.00	17.90	1	854	0.11%
2019/05/23	0.3	17.55	0	0.00	17.60	0.3	823	0.03%
2019/05/22	0.2	17.45	0	0.00	17.50	0.2	811	0.02%
2019/05/21	15.2	17.50	0	0.00	17.55	15.2	794	1.92%
2019/05/20	0	0.00	1	17.00	17.10	-1	751	-0.13%
2019/05/17	0.6	16.90	1	17.20	16.95	-0.4	745	-0.05%
2019/05/16	1	17.00	4	16.80	17.05	-3	727	-0.41%
2019/05/15	0.8	16.80	0	0.00	16.85	0.8	712	0.12%
2019/05/14	0	0.00	2	16.30	16.70	-2	687	-0.29%
2019/05/13	0.5	16.45	3	16.55	16.50	-2.5	676	-0.37%
2019/05/10	1	16.30	0	0.00	16.35	1	666	0.15%
2019/05/07	0.7	16.40	0	0.00	16.45	0.7	663	0.11%
2019/05/03	0.9	16.50	2	16.58	16.55	-1.1	650	-0.17%
2019/05/02	2.6	16.40	6	16.43	16.50	-3.4	635	-0.54%
2019/04/30	1.7	16.20	0	0.00	16.30	1.7	626	0.26%
2019/04/29	1.1	16.15	0	0.00	16.25	1.1	621	0.18%
2019/04/26	1.1	16.20	0	0.00	16.30	1.1	616	0.18%
2019/04/24	1	16.25	0	0.00	16.35	1	608	0.17%
2019/04/23	1	16.40	2	16.53	16.45	-1	600	-0.17%
2019/04/22	5	16.51	0	0.00	16.55	5	590	0.84%
2019/04/19	0	0.00	3	16.15	16.10	-3	554	-0.54%
2019/04/18	1	16.05	0	0.00	16.10	1	552	0.18%
2019/04/17	0.3	16.05	0	0.00	16.10	0.3	547	0.06%
2019/04/16	1	16.05	0	0.00	16.15	1	538	0.19%
2019/04/12	1.2	16.05	0	0.00	16.15	1.2	531	0.22%
2019/04/11	0.3	16.20	16	16.25	16.25	-15.7	525	-2.99%
2019/04/10	0.8	16.15	0	0.00	16.20	0.8	517	0.15%
2019/04/08	1	16.10	0	0.00	16.15	1	495	0.20%
2019/04/03	0.5	16.10	0	0.00	16.15	0.5	481	0.11%
2019/04/02	0	0.00	1	16.05	15.95	-1	470	-0.21%
2019/04/01	1.9	15.90	0	0.00	16.00	1.9	459	0.42%
2019/03/28	1	16.00	0	0.00	16.05	1	447	0.22%
2019/03/27	0	0.00	1	16.15	16.20	-1	448	-0.22%
2019/03/26	1.6	16.05	0	0.00	16.15	1.6	447	0.36%
2019/03/25	0.9	16.00	0	0.00	16.05	0.9	452	0.21%
2019/03/22	0.4	16.00	0	0.00	16.05	0.4	451	0.08%
2019/03/21	0.6	16.00	0	0.00	16.05	0.6	454	0.12%
2019/03/20	1	16.10	0	0.00	16.20	1	460	0.22%
2019/03/08	0.2	16.15	0	0.00	16.20	0.2	495	0.04%
2019/03/06	1	16.05	0	0.00	16.10	1	507	0.20%
2019/03/04	1	15.95	0	0.00	16.05	1	523	0.19%
2019/02/26	0.9	16.20	0	0.00	16.25	0.9	511	0.18%
2019/02/25	1	16.10	0	0.00	16.20	1	512	0.19%
2019/02/22	1	16.20	0	0.00	16.25	1	506	0.20%
2019/02/21	1	16.30	1	16.40	16.40	0	504	0.00%
2019/02/20	1	16.25	0	0.00	16.30	1	493	0.20%
2019/02/19	1	16.20	0	0.00	16.25	1	492	0.20%
2019/02/18	0.7	16.15	0	0.00	16.20	0.7	494	0.15%
2019/01/10	0	0.00	1	15.90	15.75	-1	583	-0.17%
2019/01/09	0.6	15.80	0	0.00	15.90	0.6	591	0.11%
2019/01/02	0	0.00	1	15.65	15.65	-1	696	-0.14%
2018/12/28	1.6	15.80	0	0.00	15.95	1.6	708	0.22%
2018/12/26	0	0.00	1	15.75	15.65	-1	739	-0.14%
2018/12/25	0.8	15.60	0	0.00	15.70	0.8	747	0.11%
2018/12/20	0	0.00	1	16.15	16.00	-1	773	-0.13%
2018/12/19	0.6	16.00	0	0.00	16.10	0.6	781	0.07%
2018/12/18	0	0.00	1	16.20	16.00	-1	785	-0.13%
2018/12/17	1.1	16.10	0	0.00	16.20	1.1	782	0.14%
2018/12/13	0.4	16.30	0	0.00	16.40	0.4	795	0.05%
2018/11/23	0.4	15.20	0	0.00	15.30	0.4	858	0.05%
2018/11/22	0	0.00	2	15.50	15.45	-2	865	-0.23%
2018/11/21	1.8	15.40	0	0.00	15.50	1.8	876	0.21%
2018/11/15	0.1	15.35	0	0.00	15.45	0.1	932	0.01%
2018/11/12	0.1	15.10	0	0.00	15.20	0.1	1,049	0.01%
2018/10/19	0	0.00	1	16.15	15.95	-1	1,125	-0.09%
2018/10/18	0	16.05	0	0.00	16.15	0	1,138	0.00%
2018/10/16	0.1	15.75	0	0.00	15.85	0.1	1,148	0.01%
2018/10/04	0	0.00	1	16.70	16.60	-1	1,195	-0.08%
2018/10/03	1.5	16.60	0	0.00	16.70	1.5	1,199	0.12%
2018/09/27	0	16.65	1	16.90	16.75	-1	1,237	-0.08%
2018/09/26	0.7	16.80	0	0.00	16.90	0.7	1,249	0.06%
2018/09/18	0	0.00	2	16.80	16.80	-2	1,313	-0.15%
2018/09/17	1.7	16.70	1	16.95	16.80	0.7	1,322	0.05%
2018/09/14	1.4	16.85	1	17.10	16.95	0.4	1,334	0.03%
2018/09/13	0.6	17.00	0	0.00	17.10	0.6	1,338	0.04%
2018/09/10	0.4	16.70	0	0.00	16.80	0.4	1,323	0.03%
2018/08/22	0.3	17.10	0	0.00	17.20	0.3	1,339	0.02%
2018/08/21	0	0.00	1	17.00	17.30	-1	1,318	-0.08%
2018/08/20	0.5	16.80	0	0.00	16.90	0.5	1,294	0.04%
2018/08/17	0.9	16.65	0	0.00	16.75	0.9	1,247	0.07%
2018/08/13	0	16.70	0	0.00	16.80	0	1,224	0.00%
2018/07/16	0	0.00	5	16.80	16.80	-5	1,260	-0.40%
2018/07/13	5	17.05	0	0.00	17.20	5	1,226	0.41%
2018/05/31	0	0.00	19	16.61	16.65	-19	1,562	-1.22%
2018/05/23	9	16.41	0	0.00	16.40	9	1,608	0.56%
2018/05/22	0	0.00	10	16.80	16.55	-10	1,590	-0.63%
2018/05/21	1	16.50	0	0.00	16.55	1	1,595	0.06%
2018/05/16	5	16.25	0	0.00	16.50	5	1,621	0.31%
2018/05/15	8	16.48	0	0.00	16.50	8	1,604	0.50%
2018/04/17	2	16.95	0	0.00	17.05	2	1,940	0.10%
2018/04/13	2	17.10	0	0.00	17.25	2	2,008	0.10%
2018/04/12	1	17.20	0	0.00	17.30	1	1,976	0.05%
2018/04/11	2	17.60	0	0.00	17.50	2	2,003	0.10%
2018/03/29	0	0.00	1	17.85	17.90	-1	2,206	-0.05%
2018/03/26	1	17.90	0	0.00	17.95	1	2,179	0.05%
2018/03/21	1	18.10	0	0.00	18.15	1	2,186	0.05%
2018/03/05	0	0.00	2	17.90	17.90	-2	2,921	-0.07%
2018/03/01	10	18.30	10	18.35	18.25	0	2,968	0.00%
2018/02/23	5	18.10	0	0.00	18.10	5	3,173	0.16%
2018/01/02	26	19.81	26	19.87	19.85	0	3,233	0.00%