萬海 (2615)-大昌券商分點個股進出

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
49.55
漲跌
▲1.20
漲幅
+2.48%
成交量
26,463張
產業
上市航運類股▲1.30%
2306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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	112	50.30	110	49.69	49.55	2	7,708	0.03%	大買/大賣/
2024/04/26	14	48.75	42	47.13	48.35	-28	7,407	-0.38%
2024/04/25	2	45.45	5	45.50	45.50	-3	7,008	-0.04%
2024/04/24	5	44.97	13	45.07	45.45	-8	7,132	-0.11%
2024/04/23	4.2	44.92	10	44.84	44.95	-5.9	7,199	-0.08%
2024/04/22	2	44.30	1	44.65	43.85	1	7,263	0.01%
2024/04/19	5	43.45	4	43.95	43.25	1	7,188	0.01%
2024/04/18	4	42.99	1	43.35	42.90	3	7,189	0.04%
2024/04/17	9.4	42.99	0.9	43.20	42.80	8.5	7,256	0.12%
2024/04/16	30	44.08	0	0.00	42.90	30	7,492	0.40%
2024/04/15	7	45.23	2	45.35	45.10	5	7,909	0.06%
2024/04/12	1	44.90	1	45.10	45.00	0	8,164	0.00%
2024/04/11	0	0.00	1	45.00	44.80	-1	8,591	-0.01%
2024/04/10	1	45.00	0	0.00	44.50	1	9,432	0.01%
2024/04/09	2	44.95	4	44.98	44.95	-2	9,660	-0.02%
2024/04/08	1	43.30	5	43.90	44.10	-4	10,167	-0.04%
2024/04/03	8	43.65	1	43.70	43.65	7	10,191	0.07%
2024/04/02	4	44.06	0	0.00	44.05	4	10,328	0.04%
2024/04/01	2.2	44.60	3	44.50	44.55	-0.8	10,619	-0.01%
2024/03/29	1	44.20	0	0.00	44.10	1	11,020	0.01%
2024/03/28	2	44.00	0	0.00	44.00	2	11,852	0.02%
2024/03/27	2	44.55	1	44.65	44.45	1	13,593	0.01%
2024/03/26	5	44.61	0	0.00	44.55	5	14,921	0.03%
2024/03/25	2	45.45	1	45.55	45.40	1	15,353	0.01%
2024/03/22	3	44.55	4	44.83	45.30	-1	16,105	-0.01%
2024/03/21	4	45.30	3	45.07	45.10	1	16,959	0.01%
2024/03/20	5.1	45.25	0	0.00	45.00	5.1	17,230	0.03%
2024/03/19	4	45.83	4	45.83	45.50	0	17,402	0.00%
2024/03/18	4	45.63	3	45.78	45.65	1	17,526	0.01%
2024/03/15	5.1	44.73	2	44.05	46.45	3.1	17,778	0.02%
2024/03/14	18.7	47.28	1	47.60	47.10	17.7	17,606	0.10%
2024/03/13	6	49.25	26.3	49.48	49.00	-20.3	17,484	-0.12%
2024/03/12	3	49.32	0	0.00	49.45	3	17,429	0.02%
2024/03/11	2	49.40	2	49.50	49.30	0	17,544	0.00%
2024/03/08	0.2	48.22	10.3	49.22	48.65	-10.2	17,905	-0.06%
2024/03/07	2	48.40	0	0.00	48.10	2	18,241	0.01%
2024/03/06	10.1	48.69	3	48.60	48.40	7.1	18,390	0.04%
2024/03/05	2	49.80	2	50.08	49.35	0	18,379	0.00%
2024/03/04	2.1	49.15	0	49.90	49.65	2	18,350	0.01%
2024/03/01	14.1	49.83	0	0.00	49.90	14.1	18,376	0.08%
2024/02/29	23	50.24	16	50.24	50.40	7	18,247	0.04%
2024/02/27	2	48.53	1	48.55	48.10	1	17,884	0.01%
2024/02/26	2	49.00	0	0.00	48.80	2	17,833	0.01%
2024/02/23	1	49.85	2	50.25	49.65	-1	17,845	-0.01%
2024/02/22	5	50.20	11	49.86	50.00	-6	17,821	-0.03%
2024/02/21	10	49.49	7	49.52	49.00	3	17,723	0.02%
2024/02/20	9	48.57	2	48.88	48.65	7	17,675	0.04%
2024/02/19	0.1	47.60	4	47.85	47.90	-3.9	17,664	-0.02%
2024/02/16	6.2	47.53	5	47.32	47.30	1.2	17,819	0.01%
2024/02/15	3.2	46.67	0	0.00	47.20	3.2	17,961	0.02%
2024/02/05	22	47.79	2	47.85	47.75	20	17,943	0.11%
2024/02/02	3.2	48.89	1	48.15	48.20	2.2	17,983	0.01%
2024/02/01	6	49.83	5	49.66	49.65	1	17,868	0.01%
2024/01/31	6	48.99	0.7	49.15	48.90	5.3	17,839	0.03%
2024/01/30	5	49.45	0	0.00	49.45	5	17,848	0.03%
2024/01/29	3	49.97	0	0.00	50.00	3	17,858	0.02%
2024/01/26	0.1	49.85	0	0.00	49.75	0.1	17,882	0.00%
2024/01/25	7	49.69	0	0.00	49.75	7	17,876	0.04%
2024/01/24	3	50.77	8	50.88	50.50	-5	17,811	-0.03%
2024/01/23	7	50.24	0	0.00	50.20	7	17,846	0.04%
2024/01/22	10.1	50.52	9	50.50	50.70	1.1	17,889	0.01%
2024/01/19	2.2	52.09	1	51.20	51.20	1.2	17,791	0.01%
2024/01/18	0	0.00	3.1	52.30	52.50	-3.1	17,695	-0.02%
2024/01/17	37	52.09	31	50.63	51.00	6	17,539	0.03%
2024/01/16	1	52.90	0	0.00	52.00	1	17,383	0.01%
2024/01/15	5	53.60	6	53.30	52.80	-1	17,235	-0.01%
2024/01/12	3.4	52.47	4	52.68	52.50	-0.6	17,179	0.00%
2024/01/11	28	50.85	9	50.96	50.90	19	17,038	0.11%
2024/01/10	12	50.63	84.5	50.80	50.70	-72.5	16,960	-0.43%
2024/01/09	9.1	52.75	7	52.34	52.40	2.1	16,693	0.01%
2024/01/08	10	56.51	15	56.34	56.20	-5	16,210	-0.03%
2024/01/05	14.1	57.31	35.1	57.34	57.90	-21	15,999	-0.13%
2024/01/04	43	57.31	57.1	57.50	57.00	-14.1	15,558	-0.09%
2024/01/03	7	55.24	5.3	54.98	55.00	1.7	14,793	0.01%
2024/01/02	21	57.03	13	57.58	54.70	8	14,512	0.06%
2023/12/29	1	55.20	4	54.90	55.00	-3	13,941	-0.02%
2023/12/28	24	55.59	4	55.35	55.20	20	13,906	0.14%
2023/12/27	26.1	56.94	5	56.82	56.60	21.1	13,795	0.15%
2023/12/26	16	55.46	26	55.13	56.00	-10	13,532	-0.07%
2023/12/25	40.1	56.54	85	54.71	54.50	-44.9	13,140	-0.34%
2023/12/22	40.1	60.40	56.1	60.67	60.10	-16	12,342	-0.13%
2023/12/21	154.1	55.26	164.2	55.59	59.60	-10.1	10,570	-0.10%	大買/大賣/
2023/12/20	87	53.74	56	53.48	54.50	31	9,261	0.33%
2023/12/19	56	53.31	41	52.80	52.30	15	8,798	0.17%
2023/12/18	101	52.49	71	52.93	52.90	30	8,116	0.37%	大買/
2023/12/15	45	50.01	1	50.30	50.60	44	7,335	0.60%
2023/12/14	5	49.13	5	49.05	49.05	0	7,080	0.00%
2023/12/13	16	50.60	12	50.25	50.10	4	6,925	0.06%
2023/12/12	13	52.76	8	52.01	51.80	5	7,366	0.07%
2023/12/11	8	52.80	20	52.47	52.40	-12	7,192	-0.17%
2023/12/08	4.1	50.86	3	50.53	51.10	1.1	6,988	0.02%
2023/12/07	12	51.01	16.6	50.15	50.10	-4.6	6,981	-0.07%
2023/12/06	4.1	50.71	4.5	50.61	51.30	-0.4	6,957	-0.01%
2023/12/05	33	51.58	8.2	51.49	52.00	24.8	6,865	0.36%
2023/12/04	31	50.88	33.3	50.68	52.50	-2.3	6,511	-0.03%
2023/12/01	10	48.29	5	48.36	48.65	5	6,098	0.08%
2023/11/30	1	46.55	0.3	46.70	46.70	0.7	5,955	0.01%
2023/11/28	1	46.95	1	47.00	47.00	0	6,013	0.00%
2023/11/23	1	45.70	0	0.00	45.75	1	6,051	0.02%
2023/11/22	2	45.85	0	0.00	45.65	2	6,052	0.03%
2023/11/21	0	0.00	3	46.65	46.55	-3	6,010	-0.05%
2023/11/17	3	47.65	0	0.00	47.25	3	6,174	0.05%
2023/11/16	1	47.20	0	0.00	47.40	1	6,207	0.02%
2023/11/15	1	46.75	13	47.52	47.85	-12	6,230	-0.19%
2023/11/14	3	46.02	1	47.50	46.10	2	6,289	0.03%
2023/11/13	1	45.60	3	46.28	45.75	-2	6,211	-0.03%
2023/11/10	3.3	45.17	0	0.00	45.00	3.3	6,230	0.05%
2023/11/09	1	46.10	0	0.00	46.35	1	6,191	0.02%
2023/11/07	1	47.00	0	0.00	46.25	1	6,245	0.02%
2023/11/06	0	0.00	1	46.80	47.45	-1	6,240	-0.02%
2023/11/03	0	0.00	1	47.50	47.70	-1	6,210	-0.02%
2023/11/02	1	47.05	0	0.00	47.10	1	6,237	0.02%
2023/10/31	1	46.25	1	46.20	46.20	0	6,272	0.00%
2023/10/30	0	0.00	2	46.80	47.45	-2	6,225	-0.03%
2023/10/27	0	0.00	9	45.45	45.50	-9	6,150	-0.15%
2023/10/26	1	44.35	3	44.83	44.70	-2	6,218	-0.03%
2023/10/25	2	44.63	1	44.75	44.75	1	6,288	0.02%
2023/10/24	1	44.40	0	0.00	44.60	1	6,340	0.02%
2023/10/23	1	44.80	0	0.00	44.50	1	6,394	0.02%
2023/10/20	2.1	44.91	0	0.00	44.90	2.1	6,415	0.03%
2023/10/19	0	0.00	2	45.40	45.60	-2	6,456	-0.03%
2023/10/17	0.2	45.10	0	0.00	44.70	0.2	6,481	0.00%
2023/10/16	1.1	43.90	15	44.95	45.00	-13.9	6,549	-0.21%
2023/10/13	19.1	44.60	2	44.30	44.25	17.1	6,610	0.26%
2023/10/12	3	45.10	0	0.00	45.65	3	6,579	0.05%
2023/10/11	1	45.85	0	0.00	45.25	1	6,647	0.02%
2023/10/06	0	0.00	1	46.70	46.95	-1	6,776	-0.01%
2023/10/05	3	46.80	0	0.00	46.75	3	6,910	0.04%
2023/10/04	5	45.68	1	46.40	46.35	4	6,971	0.06%
2023/10/03	8	46.66	11	46.82	46.00	-3	7,134	-0.04%
2023/10/02	1	47.65	0	0.00	47.35	1	7,230	0.01%
2023/09/27	1	48.80	1	49.45	48.40	0	7,636	0.00%
2023/09/25	4	48.93	0	0.00	49.20	4	9,197	0.04%
2023/09/22	1	49.50	0	0.00	49.50	1	9,463	0.01%
2023/09/21	10	50.21	3	50.48	49.80	7	9,532	0.07%
2023/09/20	4	51.60	9	51.88	51.30	-5	9,490	-0.05%
2023/09/19	3	51.07	19.5	51.03	50.50	-16.5	9,382	-0.18%
2023/09/18	13	50.29	6	50.57	50.90	7	9,376	0.07%
2023/09/15	16	50.58	22	49.88	50.60	-6	9,386	-0.06%
2023/09/14	30	48.57	14.5	48.68	48.85	15.6	8,722	0.18%
2023/09/13	0	0.00	0	46.38	46.65	0	8,628	0.00%
2023/09/12	1	46.20	1	46.45	46.80	0	8,725	0.00%
2023/09/11	4	46.20	2.3	45.85	46.00	1.7	8,719	0.02%
2023/09/08	1	46.30	1	46.60	46.30	0	8,781	0.00%
2023/09/07	1	45.75	6	45.99	45.65	-5	8,817	-0.06%
2023/09/06	0	0.00	4	46.30	46.30	-4	8,880	-0.05%
2023/09/05	1	47.00	8	47.03	47.30	-7	8,935	-0.08%
2023/09/04	0	0.00	1	46.50	46.50	-1	9,162	-0.01%
2023/09/01	1	44.90	0	0.00	44.90	1	9,167	0.01%
2023/08/29	8	45.44	0.2	45.70	45.35	7.9	9,324	0.08%
2023/08/28	6	46.12	5	46.16	46.10	1	9,394	0.01%
2023/08/25	25.3	46.10	90	46.03	45.90	-64.8	9,499	-0.68%
2023/08/24	10.1	46.17	0	0.00	46.00	10.1	9,566	0.11%
2023/08/23	17	47.91	2	48.15	47.55	15	9,478	0.16%
2023/08/22	1	48.90	1	48.30	48.70	0	9,435	0.00%
2023/08/21	1	49.45	2	49.78	49.30	-1	9,449	-0.01%
2023/08/18	10	50.02	9	49.89	50.50	1	9,404	0.01%
2023/08/17	11.1	46.83	10	47.95	47.90	1.1	9,202	0.01%
2023/08/16	5.2	47.76	5	47.60	47.60	0.2	9,232	0.00%
2023/08/15	1	49.00	0	0.00	49.00	1	9,236	0.01%
2023/08/14	6	49.51	0	0.00	49.50	6	9,286	0.06%
2023/08/11	1	49.90	0	0.00	50.60	1	9,367	0.01%
2023/08/10	1	50.10	1	50.10	50.10	0	9,379	0.00%
2023/08/09	2.1	49.98	9	50.10	50.10	-6.9	9,428	-0.07%
2023/08/08	2	50.10	1	50.50	50.10	1	9,472	0.01%
2023/08/07	1	50.50	9	50.50	50.50	-8	9,594	-0.08%
2023/08/04	0	0.00	1	51.60	51.60	-1	9,661	-0.01%
2023/08/02	5	50.68	33	50.76	51.10	-28	9,689	-0.29%
2023/08/01	0	0.00	5	51.12	51.10	-5	9,706	-0.05%
2023/07/31	11	51.98	0	0.00	50.40	11	9,784	0.11%
2023/07/28	0	0.00	1	51.20	51.80	-1	9,824	-0.01%
2023/07/27	1	50.40	2	50.50	50.40	-1	9,917	-0.01%
2023/07/26	1	49.75	20	49.98	49.45	-19	9,944	-0.19%
2023/07/24	7	49.52	0	0.00	49.30	7	10,070	0.07%
2023/07/21	27	50.91	10	51.07	50.90	17	10,120	0.17%
2023/07/20	10	51.33	18	51.49	51.90	-8	10,171	-0.08%
2023/07/19	30	50.94	40	50.99	50.90	-10	10,214	-0.10%
2023/07/18	46	50.96	34	51.08	50.40	12	10,362	0.12%
2023/07/17	24	50.65	38	50.79	51.00	-14	10,322	-0.14%
2023/07/14	20	50.51	17	50.62	50.40	3	10,323	0.03%
2023/07/13	12.1	50.36	48.6	50.77	49.30	-36.5	10,335	-0.35%
2023/07/12	30.1	51.89	45.8	51.87	51.60	-15.7	10,261	-0.15%
2023/07/11	4	53.85	11	53.80	53.60	-7	10,245	-0.07%
2023/07/10	24.2	54.68	7.2	53.97	53.60	17	10,259	0.17%
2023/07/07	25	56.72	19.5	56.83	56.70	5.5	10,090	0.05%
2023/07/06	2.1	57.79	9.4	57.82	57.60	-7.2	9,972	-0.07%
2023/07/05	16.2	57.41	10.3	57.60	57.70	5.9	9,939	0.06%
2023/07/04	113	59.92	83	60.39	57.30	30	9,675	0.31%	大買/
2023/07/03	36	58.80	21.4	58.23	58.90	14.6	8,716	0.17%
2023/06/30	10	59.14	6	59.07	59.00	4	8,216	0.05%
2023/06/29	9.1	57.41	5	58.00	57.30	4.1	7,941	0.05%
2023/06/28	50	58.80	0	0.00	58.40	50	7,880	0.63%
2023/06/27	0.1	58.90	0	0.00	58.80	0.1	7,873	0.00%
2023/06/26	22	59.02	0	0.00	58.80	22	7,871	0.28%
2023/06/21	7	60.19	3.2	60.29	60.20	3.8	7,865	0.05%
2023/06/20	2	61.25	0	0.00	61.00	2	7,836	0.03%
2023/06/19	8.2	62.01	2	61.70	61.10	6.2	7,892	0.08%
2023/06/16	1	62.60	5	62.66	62.60	-4	7,918	-0.05%
2023/06/15	1.3	61.98	1	62.00	61.70	0.3	7,940	0.00%
2023/06/14	4	62.38	4	62.85	62.20	0	8,067	0.00%
2023/06/13	2	61.70	11	61.72	61.80	-9	8,375	-0.11%
2023/06/12	6	61.13	7	61.26	62.10	-1	8,862	-0.01%
2023/06/09	5	61.50	5	61.80	61.80	0	9,553	0.00%
2023/06/08	24	61.81	119	60.95	61.50	-95	9,687	-0.98%	大賣/
2023/06/07	21	59.90	1	59.70	59.80	20	9,917	0.20%
2023/06/06	1	58.80	1	59.20	59.50	0	9,925	0.00%
2023/06/02	1	57.90	16	58.14	58.10	-15	10,005	-0.15%
2023/06/01	16	57.19	4	57.35	57.10	12	10,059	0.12%
2023/05/31	1	58.00	1	58.90	58.00	0	10,104	0.00%
2023/05/30	90	59.22	9	59.13	58.70	81	10,281	0.79%
2023/05/29	35	59.50	119.3	60.36	60.00	-84.3	10,361	-0.81%	大賣/
2023/05/26	0	0.00	5.3	59.01	58.90	-5.3	10,595	-0.05%
2023/05/25	86	59.40	10.1	59.30	58.70	75.9	10,907	0.70%
2023/05/24	0	0.00	1	60.30	60.10	-1	11,227	-0.01%
2023/05/23	1	60.30	0	0.00	60.10	1	11,458	0.01%
2023/05/22	1.1	60.16	2	60.25	60.20	-0.9	11,482	-0.01%
2023/05/19	0	0.00	5.2	60.17	60.30	-5.2	11,432	-0.05%
2023/05/18	0	0.00	5	59.94	59.60	-5	11,369	-0.04%
2023/05/17	2	59.60	3	60.13	60.20	-1	11,390	-0.01%
2023/05/16	3	59.90	5	59.70	59.60	-2	11,367	-0.02%
2023/05/15	14.1	59.87	32	59.95	60.20	-17.9	11,413	-0.16%
2023/05/12	18	59.08	5.4	59.13	59.20	12.6	11,434	0.11%
2023/05/11	11	59.68	3	59.73	59.10	8	11,447	0.07%
2023/05/10	13.3	61.18	11	61.14	61.60	2.3	11,368	0.02%
2023/05/09	4	60.08	3	60.27	60.20	1	11,394	0.01%
2023/05/08	6	59.50	3	59.40	59.40	3	11,536	0.03%
2023/05/05	4	59.80	5	59.74	59.50	-1	11,898	-0.01%
2023/05/04	7	60.16	19	60.40	60.10	-12	11,984	-0.10%
2023/05/03	19.3	61.23	11.2	61.27	60.50	8.2	12,004	0.07%
2023/05/02	8	63.31	2	63.20	63.20	6	11,970	0.05%
2023/04/28	3.5	65.04	1	65.60	65.00	2.5	12,084	0.02%
2023/04/27	2	63.00	2	63.70	63.70	0	12,176	0.00%
2023/04/26	3	63.63	5	62.96	63.70	-2	12,253	-0.02%
2023/04/25	2	64.25	1	64.20	64.20	1	12,258	0.01%
2023/04/24	2	64.65	2	65.50	65.50	0	12,374	0.00%
2023/04/21	22	65.53	10	65.34	65.00	12	12,497	0.10%
2023/04/20	8	67.73	0	0.00	67.70	8	12,473	0.06%
2023/04/19	10	68.67	1	69.30	68.00	9	12,630	0.07%
2023/04/18	6	69.85	11	70.32	69.00	-5	12,772	-0.04%
2023/04/17	4	70.60	3	71.00	70.50	1	12,889	0.01%
2023/04/14	10.3	69.02	7	69.67	69.90	3.3	13,041	0.03%
2023/04/13	3	68.50	3	68.50	68.50	0	13,235	0.00%
2023/04/11	0.5	69.20	0.2	68.70	68.60	0.4	13,740	0.00%
2023/04/10	2.1	69.06	0	70.10	68.80	2.1	14,135	0.01%
2023/04/07	2.5	69.16	2	69.60	69.40	0.5	14,505	0.00%
2023/04/06	14.2	68.21	7	68.03	67.80	7.2	14,953	0.05%
2023/03/31	16	68.50	0	0.00	68.50	16	15,727	0.10%
2023/03/30	13.3	68.52	0	0.00	68.50	13.3	17,126	0.08%
2023/03/29	12	68.80	5	68.80	68.80	7	17,649	0.04%
2023/03/28	9	69.60	5	69.34	69.30	4	18,203	0.02%
2023/03/27	6	70.18	5	69.80	69.70	1	18,992	0.01%
2023/03/24	4.3	69.91	4.9	70.16	70.50	-0.7	19,983	0.00%
2023/03/23	4	69.63	5.2	69.86	69.90	-1.2	20,125	-0.01%
2023/03/22	15.1	69.91	7	69.76	70.40	8.1	20,171	0.04%
2023/03/21	15	69.34	11	69.23	69.00	4	20,226	0.02%
2023/03/20	28	70.11	26	70.09	69.60	2	20,233	0.01%
2023/03/17	4	68.75	15	68.89	69.00	-11	20,203	-0.05%
2023/03/16	33.1	68.58	36	68.86	68.20	-2.9	20,128	-0.01%
2023/03/15	46.1	71.56	47	71.44	71.00	-0.9	19,886	0.00%
2023/03/14	89	73.10	34.4	73.34	72.50	54.6	19,571	0.28%
2023/03/13	24	80.16	32.2	80.57	80.50	-8.2	18,898	-0.04%
2023/03/10	72.1	80.56	99	80.89	79.10	-26.9	18,755	-0.14%
2023/03/09	12	79.58	11	79.98	80.10	1	18,527	0.01%
2023/03/08	2	78.90	8	80.13	79.00	-6	18,647	-0.03%
2023/03/07	8	80.90	17	80.95	80.70	-9	18,699	-0.05%
2023/03/06	7	80.61	4	81.00	80.60	3	18,803	0.02%
2023/03/03	17	80.96	13	80.88	81.10	4	19,016	0.02%
2023/03/02	20	80.48	25	80.76	80.70	-5	19,149	-0.03%
2023/03/01	2	78.65	2	78.10	78.60	0	18,998	0.00%
2023/02/24	8	79.58	26.3	79.73	79.60	-18.3	18,961	-0.10%
2023/02/23	16	79.36	24.2	79.33	79.20	-8.2	18,829	-0.04%
2023/02/22	57	78.04	56	77.87	76.70	1	18,592	0.01%
2023/02/21	4	76.90	4	75.98	77.50	0	18,344	0.00%
2023/02/20	0.2	74.00	6	74.12	74.00	-5.9	18,296	-0.03%
2023/02/17	21.1	72.78	10	72.74	73.30	11.1	18,522	0.06%
2023/02/16	5	73.60	5	73.90	73.70	0	18,664	0.00%
2023/02/15	12.1	73.83	19	73.96	73.70	-7	19,073	-0.04%
2023/02/14	10	74.61	10	74.65	74.80	0	19,329	0.00%
2023/02/13	14	73.86	15	73.73	73.80	-1	19,474	-0.01%
2023/02/10	14	75.99	11	75.64	75.50	3	19,706	0.02%
2023/02/09	11	77.74	7	77.13	76.90	4	20,025	0.02%
2023/02/08	3	77.80	21	77.86	77.90	-18	20,279	-0.09%
2023/02/07	13.5	77.24	25	77.11	77.60	-11.5	20,350	-0.06%
2023/02/06	18.1	77.23	23.5	76.37	76.10	-5.5	20,482	-0.03%
2023/02/03	66.1	80.04	70	80.33	79.50	-4	20,459	-0.02%
2023/02/02	12	78.24	27	78.38	78.60	-15	20,220	-0.07%
2023/02/01	3	76.20	1.4	76.13	76.70	1.6	20,217	0.01%
2023/01/31	6	75.97	8	75.84	75.90	-2	20,313	-0.01%
2023/01/30	5	73.90	8	74.98	75.60	-3	20,414	-0.01%
2023/01/17	8	74.19	3	73.60	73.60	5	20,433	0.02%
2023/01/16	15	73.48	14.1	73.66	73.70	0.9	20,475	0.00%
2023/01/13	11	74.35	20	74.65	74.50	-9	20,424	-0.04%
2023/01/12	32.1	74.49	11	75.35	74.10	21.1	20,536	0.10%
2023/01/11	15	77.22	15	76.75	76.10	0	20,473	0.00%
2023/01/10	14	77.09	9.3	77.03	76.50	4.7	20,444	0.02%
2023/01/09	7.1	77.78	12.1	77.30	77.50	-5	20,639	-0.02%
2023/01/06	15	77.67	13	76.88	77.80	2	20,709	0.01%
2023/01/05	12.1	77.42	15	78.07	77.10	-3	20,762	-0.01%
2023/01/04	20.1	77.85	14	77.54	77.10	6.1	20,903	0.03%
2023/01/03	42	81.03	34	80.17	79.20	8	20,825	0.04%
2022/12/30	4.1	80.54	6	80.85	80.10	-2	20,753	-0.01%
2022/12/29	11.1	79.06	5.1	79.36	79.20	6	20,637	0.03%
2022/12/28	63.1	80.60	54.1	80.90	79.00	9	20,583	0.04%
2022/12/27	20	83.30	20.3	83.84	82.10	-0.3	20,463	0.00%
2022/12/26	34.2	83.75	15.2	83.69	82.40	19	20,553	0.09%
2022/12/23	67	85.42	50	85.41	86.20	17	20,344	0.08%
2022/12/22	121	84.00	116	84.49	87.20	5	19,732	0.03%	大買/大賣/
2022/12/21	44.3	79.05	65.1	78.84	79.80	-20.8	18,579	-0.11%
2022/12/20	65	77.89	95	77.48	76.70	-30	18,285	-0.16%
2022/12/19	75	79.02	40.2	77.77	76.20	34.8	18,086	0.19%
2022/12/16	32.4	76.90	54.2	77.19	78.80	-21.8	17,509	-0.12%
2022/12/15	7	71.37	11	71.67	72.50	-4	16,827	-0.02%
2022/12/14	1	70.00	3	69.73	70.70	-2	17,223	-0.01%
2022/12/13	4	70.73	3	70.20	70.30	1	17,331	0.01%
2022/12/12	5	69.36	5	69.62	69.30	0	17,584	0.00%
2022/12/09	11	69.70	11	69.70	70.10	0	17,814	0.00%
2022/12/08	8	68.64	7	68.60	68.60	1	18,088	0.01%
2022/12/07	17	70.31	18	70.08	69.10	-1	18,250	-0.01%
2022/12/06	20	72.40	11	72.54	70.60	9	18,254	0.05%
2022/12/05	12	74.47	4	74.50	74.30	8	18,390	0.04%
2022/12/02	4	74.60	4	74.78	74.50	0	18,584	0.00%
2022/12/01	14	76.11	6	75.92	75.30	8	18,774	0.04%
2022/11/30	1	75.90	4	75.55	76.10	-3	18,698	-0.02%
2022/11/29	9	72.67	12	74.03	74.70	-3	18,769	-0.02%
2022/11/28	7.5	73.83	6	73.78	72.90	1.5	18,998	0.01%
2022/11/25	122	75.94	118	75.03	74.90	4	18,973	0.02%	大買/大賣/
2022/11/24	75	72.47	83.4	72.33	75.40	-8.4	19,000	-0.04%
2022/11/23	8	70.53	8	70.79	71.10	0	18,785	0.00%
2022/11/22	5	69.88	3.2	69.74	69.10	1.8	18,934	0.01%
2022/11/21	7	70.77	4	70.50	69.50	3	18,878	0.02%
2022/11/18	9.1	73.74	14	73.04	71.80	-5	18,843	-0.03%
2022/11/17	29	75.07	27	74.46	74.20	2	18,944	0.01%
2022/11/16	7.5	74.74	19	74.95	75.30	-11.5	18,910	-0.06%
2022/11/15	26	74.21	20	74.34	74.60	6	18,998	0.03%
2022/11/14	1	74.20	8	74.30	74.10	-7	18,805	-0.04%
2022/11/11	34	75.23	17	74.69	73.50	17	18,698	0.09%
2022/11/10	8	73.80	43.5	73.71	74.40	-35.5	18,395	-0.19%
2022/11/09	15	72.23	25	71.89	72.00	-10	18,244	-0.05%
2022/11/08	25	71.89	17	71.18	70.40	8	18,282	0.04%
2022/11/07	26	69.82	44	69.74	70.00	-18	18,009	-0.10%
2022/11/04	17	66.03	27	66.29	66.60	-10	17,759	-0.06%
2022/11/03	2	64.95	1	65.50	65.80	1	17,605	0.01%
2022/11/02	13	67.05	8	66.90	66.50	5	17,748	0.03%
2022/11/01	18	66.83	13	67.24	66.00	5	17,590	0.03%
2022/10/31	15	67.27	9	67.90	67.70	6	17,596	0.03%
2022/10/28	23	69.18	16	69.64	68.50	7	17,585	0.04%
2022/10/27	17	68.85	30	69.55	70.50	-13	17,529	-0.07%
2022/10/26	19	67.62	27	68.11	69.20	-8	17,483	-0.05%
2022/10/25	30	68.45	16	68.92	67.70	14	17,395	0.08%
2022/10/24	22	68.89	33	69.23	68.50	-11	17,586	-0.06%
2022/10/21	10	67.00	13	67.32	66.50	-3	17,570	-0.02%
2022/10/20	12	66.47	15	63.90	66.90	-3	17,578	-0.02%
2022/10/19	2	68.40	1	67.90	67.90	1	17,706	0.01%
2022/10/18	17.6	66.08	19	66.88	67.00	-1.5	17,674	-0.01%
2022/10/17	37	64.32	35.3	63.57	64.90	1.7	17,705	0.01%
2022/10/14	7	68.06	19.1	68.33	68.80	-12.1	17,512	-0.07%
2022/10/13	18	67.71	19.2	65.53	65.40	-1.2	17,873	-0.01%
2022/10/12	25.3	69.18	13	68.22	68.30	12.3	18,252	0.07%
2022/10/11	33	72.49	26	72.92	72.20	7	18,103	0.04%
2022/10/07	13	74.42	9	73.12	73.20	4	17,998	0.02%
2022/10/06	23	72.59	18	71.61	73.60	5	18,048	0.03%
2022/10/05	20	73.28	23	72.97	72.90	-3	18,103	-0.02%
2022/10/04	13	70.99	17	71.47	71.60	-4	18,225	-0.02%
2022/10/03	8	69.01	13	70.63	70.30	-5	18,110	-0.03%
2022/09/30	22	65.00	20	65.77	66.80	2	17,994	0.01%
2022/09/29	10	66.99	9	67.11	66.50	1	17,966	0.01%
2022/09/28	7	68.09	6	66.07	65.70	1	17,990	0.01%
2022/09/27	10	70.67	14	70.79	71.00	-4	18,355	-0.02%
2022/09/26	14	71.55	14	70.47	69.40	0	18,480	0.00%
2022/09/23	16	76.21	15	76.09	74.90	1	18,620	0.01%
2022/09/22	17	75.62	13	74.89	74.70	4	18,861	0.02%
2022/09/21	15	77.57	25.5	77.77	78.30	-10.5	19,104	-0.05%
2022/09/20	4	75.58	3	75.10	75.10	1	19,163	0.01%
2022/09/19	24.2	76.85	44	75.48	74.10	-19.8	19,630	-0.10%
2022/09/16	35	79.29	30	79.36	80.70	5	19,925	0.03%
2022/09/15	36	80.69	21.4	81.55	80.70	14.7	20,286	0.07%
2022/09/14	9.1	76.04	9.3	78.05	79.10	-0.1	20,546	0.00%
2022/09/13	28.1	77.80	6	78.13	77.70	22.1	20,614	0.11%
2022/09/12	12.7	76.35	33	76.62	76.90	-20.3	20,925	-0.10%
2022/09/08	19.1	73.85	19.4	73.62	74.10	-0.3	20,836	0.00%
2022/09/07	25	74.24	33.5	74.67	74.50	-8.5	20,908	-0.04%
2022/09/06	23.2	77.53	34	77.35	76.80	-10.9	20,750	-0.05%
2022/09/05	15.4	76.82	6	76.23	76.20	9.4	20,692	0.05%
2022/09/02	22.7	80.64	41.6	80.56	78.00	-18.9	20,581	-0.09%
2022/09/01	15.3	84.37	6.3	83.92	83.70	9	20,346	0.04%
2022/08/31	10	84.08	18.2	84.84	86.80	-8.2	20,415	-0.04%
2022/08/30	9	86.08	7	86.47	86.10	2	20,129	0.01%
2022/08/29	43.7	87.05	16	86.84	86.30	27.7	20,111	0.14%
2022/08/26	6	93.10	3	93.50	93.10	3	20,046	0.01%
2022/08/25	3	92.33	4	92.63	92.80	-1	20,010	-0.01%
2022/08/24	33	92.09	12	92.18	91.30	21	20,068	0.10%
2022/08/23	32	94.82	22	94.87	94.60	10	20,090	0.05%
2022/08/22	32	95.80	18	95.30	95.10	14	20,154	0.07%
2022/08/19	11	100.68	8	100.94	100.50	3	20,021	0.01%
2022/08/18	4.2	100.52	1.1	101.05	101.00	3.1	20,220	0.02%
2022/08/17	5	101.00	8	101.88	101.50	-3	20,697	-0.01%
2022/08/16	16	100.03	0.8	100.67	99.90	15.2	21,251	0.07%
2022/08/15	18.3	101.18	17	100.97	101.50	1.3	21,871	0.01%
2022/08/12	3	103.67	2	104.00	104.50	1	21,770	0.00%
2022/08/11	8	103.31	3	104.33	103.00	5	21,901	0.02%
2022/08/10	17	104.00	7	105.00	103.00	10	21,885	0.05%
2022/08/09	11	105.18	8	105.13	105.00	3	21,937	0.01%
2022/08/08	29	107.22	30	106.25	107.50	-1	21,826	0.00%
2022/08/05	2	106.50	8	107.13	107.50	-6	21,846	-0.03%
2022/08/04	37	103.49	34	103.24	104.00	3	21,921	0.01%
2022/08/03	24.7	104.56	24	104.96	104.50	0.7	21,955	0.00%
2022/08/02	7.1	104.01	8	104.38	105.00	-0.9	22,088	0.00%
2022/08/01	25	106.86	26	106.31	107.50	-1	22,109	0.00%
2022/07/29	33	107.23	82.2	107.09	107.00	-49.2	22,202	-0.22%
2022/07/28	54	104.51	18	103.00	102.00	36	22,118	0.16%
2022/07/27	7	103.43	16	103.09	104.50	-9	22,091	-0.04%
2022/07/26	51.1	100.83	47	102.12	100.50	4.1	22,099	0.02%
2022/07/25	7	104.79	6	105.33	104.00	1	21,952	0.00%
2022/07/22	13	105.65	27	106.07	106.50	-14	21,993	-0.06%
2022/07/21	22	106.43	20	105.53	105.50	2	22,013	0.01%
2022/07/20	28.1	106.17	11	104.18	103.50	17.1	21,989	0.08%
2022/07/19	60.2	128.34	116.2	130.15	131.00	-56.1	21,598	-0.26%	大賣/
2022/07/18	6	119.25	17	119.82	121.00	-11	21,147	-0.05%
2022/07/15	2	117.50	0	0.00	117.00	2	21,144	0.01%
2022/07/14	29	117.74	32	117.02	118.50	-3	21,219	-0.01%
2022/07/13	13	115.38	14.1	115.32	113.50	-1.1	21,063	-0.01%
2022/07/12	26.3	113.90	17	113.68	112.00	9.3	20,966	0.04%
2022/07/11	16	119.66	14	120.79	120.50	2	20,719	0.01%
2022/07/08	24	120.13	36	121.00	120.50	-12	20,675	-0.06%
2022/07/07	32	114.13	36	116.50	116.50	-4	20,505	-0.02%
2022/07/06	38	114.04	40	114.03	113.50	-2	20,500	-0.01%
2022/07/05	107	115.41	94	114.61	116.00	13	20,405	0.06%	大買/
2022/07/04	20	113.20	10	114.00	115.50	10	19,948	0.05%
2022/07/01	60	116.34	60	115.24	111.00	0	19,836	0.00%
2022/06/30	23	118.48	48	118.72	119.00	-25	19,480	-0.13%
2022/06/29	53	123.16	36	121.39	120.00	17	19,155	0.09%
2022/06/28	62	125.10	36	126.93	128.00	26	18,787	0.14%
2022/06/27	91	121.74	71	125.20	128.00	20	18,412	0.11%
2022/06/24	16	115.22	25.1	117.11	116.50	-9.1	17,937	-0.05%
2022/06/23	87	114.97	83	111.73	110.50	4	17,617	0.02%
2022/06/22	42.1	118.93	39	119.73	120.00	3.1	17,276	0.02%
2022/06/21	22.1	120.98	25.3	121.94	123.50	-3.2	16,758	-0.02%
2022/06/20	86	124.84	62	122.34	119.50	24	16,534	0.15%
2022/06/17	26.1	130.89	31	131.47	131.00	-4.9	16,156	-0.03%
2022/06/16	43.2	137.88	34	133.50	131.00	9.2	15,984	0.06%
2022/06/15	16	142.28	7	140.93	140.50	9	16,030	0.06%
2022/06/14	27.1	142.46	26	143.10	143.00	1.1	16,380	0.01%
2022/06/13	22	144.11	7.2	143.01	143.00	14.8	17,312	0.09%
2022/06/10	19.1	151.63	11	150.14	150.00	8.1	17,735	0.05%
2022/06/09	38.2	156.23	28.2	155.68	155.00	10	17,977	0.06%
2022/06/08	29	160.88	21	161.00	161.50	8	18,124	0.04%
2022/06/07	7	158.86	7	159.07	159.00	0	18,565	0.00%
2022/06/06	11	160.82	15.2	160.26	158.50	-4.2	19,086	-0.02%
2022/06/02	10	158.90	17	158.97	158.50	-7	19,672	-0.04%
2022/06/01	22.1	160.70	25	159.48	159.50	-2.9	20,734	-0.01%
2022/05/31	21	157.93	18	157.03	157.00	3	22,047	0.01%
2022/05/30	14	159.93	15	159.30	158.50	-1	22,405	0.00%
2022/05/27	12	158.33	10	159.55	160.50	2	22,706	0.01%
2022/05/26	33	161.85	38	157.32	156.50	-5	23,032	-0.02%
2022/05/25	45	161.33	39.1	160.38	160.50	5.9	23,196	0.03%
2022/05/24	31.3	164.17	28.1	163.12	161.50	3.2	23,415	0.01%
2022/05/23	60.1	159.42	105.7	159.64	163.50	-45.6	23,452	-0.19%	大賣/
2022/05/20	14	148.18	19	148.63	149.00	-5	23,616	-0.02%
2022/05/19	16	143.03	13	145.54	146.00	3	24,528	0.01%
2022/05/18	8	145.56	6	147.25	147.50	2	25,491	0.01%
2022/05/17	19.1	146.30	9	143.50	143.00	10.1	26,034	0.04%
2022/05/16	15	149.77	11	148.55	148.00	4	26,380	0.02%
2022/05/13	3	151.17	9	152.61	153.50	-6	26,755	-0.02%
2022/05/12	19	150.58	21	151.12	148.50	-2	27,852	-0.01%
2022/05/11	23	151.39	25	151.52	151.50	-2	28,048	-0.01%
2022/05/10	39	150.79	40	151.28	151.50	-1	28,426	0.00%
2022/05/09	40	151.13	36	151.10	148.00	4	28,842	0.01%
2022/05/06	41	149.96	39	151.97	151.50	2	29,843	0.01%
2022/05/05	13.1	150.66	19	152.34	153.00	-6	29,960	-0.02%
2022/05/04	14.1	149.29	16	148.75	148.50	-1.9	29,923	-0.01%
2022/05/03	24	144.56	21	145.29	146.00	3	30,123	0.01%
2022/04/29	18.1	146.23	25	146.08	146.00	-6.9	30,426	-0.02%
2022/04/28	26	144.46	18	142.36	142.00	8	30,615	0.03%
2022/04/27	12	142.21	11	142.95	144.00	1	30,648	0.00%
2022/04/26	22.1	148.30	12	146.67	145.00	10.1	30,761	0.03%
2022/04/25	30.1	149.88	20	148.83	148.00	10.1	30,860	0.03%
2022/04/22	42	155.55	40	156.31	156.00	2	30,890	0.01%
2022/04/21	12	157.88	13	157.65	157.50	-1	31,098	0.00%
2022/04/20	6	157.00	6.4	155.59	155.50	-0.4	31,348	0.00%
2022/04/19	11	153.95	24	155.83	156.00	-13	31,482	-0.04%
2022/04/18	12.9	152.28	9	151.11	151.00	3.9	31,728	0.01%
2022/04/15	13	155.23	9.2	154.99	155.00	3.8	32,036	0.01%
2022/04/14	15	158.06	21	156.07	154.50	-6	32,163	-0.02%
2022/04/13	14	155.43	20	157.50	158.00	-6	32,253	-0.02%
2022/04/12	23	149.35	16	152.56	153.00	7	32,311	0.02%
2022/04/11	47	154.57	36	153.04	151.50	11	32,351	0.03%
2022/04/08	6	153.50	15	154.43	154.00	-9	32,947	-0.03%
2022/04/07	28.6	152.94	17	150.50	149.50	11.6	33,063	0.04%
2022/04/06	25.2	154.45	21.2	155.44	156.00	4.1	33,093	0.01%
2022/04/01	11	157.27	7.1	159.58	160.00	3.9	33,478	0.01%
2022/03/31	14.1	157.79	12.1	158.17	158.50	2	33,528	0.01%
2022/03/30	40.1	158.22	47	157.36	160.00	-6.9	33,688	-0.02%
2022/03/29	20.2	156.10	15	154.90	154.50	5.2	33,769	0.02%
2022/03/28	57	154.23	59	155.26	156.00	-2	34,092	-0.01%
2022/03/25	39.7	156.14	17	155.24	153.50	22.7	34,467	0.07%
2022/03/24	16	161.59	8.2	160.04	160.00	7.8	34,857	0.02%
2022/03/23	15	164.70	16	163.13	163.00	-1	35,566	0.00%
2022/03/22	9.1	163.89	7	162.50	162.50	2.1	36,222	0.01%
2022/03/21	9	163.61	11.1	163.86	163.00	-2.1	37,126	-0.01%
2022/03/18	26.8	162.48	20	162.98	163.00	6.8	38,261	0.02%
2022/03/17	59	164.67	52	163.72	168.00	7	38,841	0.02%
2022/03/16	59.1	167.51	35.4	162.73	161.50	23.7	39,919	0.06%
2022/03/15	50.4	176.14	37.9	178.54	172.50	12.5	39,944	0.03%
2022/03/14	37	180.45	37	180.39	182.00	0	41,030	0.00%
2022/03/11	45.1	175.26	38	175.84	175.00	7.1	42,473	0.02%
2022/03/10	41	178.27	49	178.69	176.50	-8	43,249	-0.02%
2022/03/09	94	174.45	96	174.30	174.00	-2	43,857	0.00%
2022/03/08	126	174.86	111.1	173.46	170.50	14.9	44,460	0.03%	大買/大賣/
2022/03/07	77.1	187.10	54.3	190.00	180.00	22.8	43,865	0.05%
2022/03/04	140	197.01	130.2	196.10	192.00	9.8	43,042	0.02%	大買/大賣/
2022/03/03	63.1	194.43	89	194.39	192.00	-25.9	41,921	-0.06%
2022/03/02	59.1	191.97	32	192.59	190.50	27.1	41,774	0.06%
2022/03/01	91	192.70	107.2	192.63	193.00	-16.2	41,636	-0.04%	大賣/
2022/02/25	45	186.42	64	187.03	187.00	-19	41,391	-0.05%
2022/02/24	157	186.24	148.2	186.71	182.00	8.8	41,218	0.02%	大買/大賣/
2022/02/23	84	188.27	99	188.46	190.00	-15	40,843	-0.04%
2022/02/22	225.5	184.41	196	183.69	181.50	29.5	40,488	0.07%	大買/大賣/
2022/02/21	109.1	197.09	99.1	198.01	195.00	10	39,762	0.03%	大買/
2022/02/18	95	188.42	166.4	188.92	194.50	-71.4	39,031	-0.18%	大賣/
2022/02/17	105.1	186.11	95.1	186.58	183.00	10	38,225	0.03%	大買/
2022/02/16	114	183.73	95	183.79	183.50	19	37,912	0.05%	大買/
2022/02/15	67	179.82	63.1	180.02	178.50	3.9	38,206	0.01%
2022/02/14	117	179.46	144	179.55	180.00	-27	38,783	-0.07%	大買/大賣/
2022/02/11	92.1	174.51	72	174.79	172.00	20.1	38,390	0.05%
2022/02/10	52.1	173.94	110	175.68	175.50	-58	39,037	-0.15%	大賣/
2022/02/09	125	174.28	107	174.43	173.50	18	39,741	0.05%	大買/大賣/
2022/02/08	139	170.93	119	170.52	172.00	20	39,830	0.05%	大買/大賣/
2022/02/07	48	153.28	113.5	157.89	162.00	-65.5	39,996	-0.16%	大賣/
2022/01/26	25	148.08	21	148.64	147.50	4	41,239	0.01%
2022/01/25	34	148.85	21	146.40	145.50	13	41,581	0.03%
2022/01/24	33.1	149.99	27.1	151.89	153.00	6	41,813	0.01%
2022/01/21	38.3	156.23	38	155.12	151.50	0.3	42,137	0.00%
2022/01/20	15	161.43	14	161.57	161.00	1	42,290	0.00%
2022/01/19	39.3	162.94	46	162.63	161.50	-6.7	42,524	-0.02%
2022/01/18	25.6	165.65	15.1	166.66	166.00	10.5	42,715	0.02%
2022/01/17	34	167.99	35	168.53	166.00	-1	43,550	0.00%
2022/01/14	24.1	169.27	18	171.47	173.50	6.1	44,029	0.01%
2022/01/13	48	173.56	51	173.39	168.50	-3	44,460	-0.01%
2022/01/12	42	179.54	28.2	176.87	176.00	13.8	44,725	0.03%
2022/01/11	26	178.40	19	180.39	181.50	7	45,521	0.02%
2022/01/10	54	184.14	56.4	179.02	179.50	-2.4	46,605	-0.01%
2022/01/07	32	188.72	29	187.78	187.50	3	47,315	0.01%
2022/01/06	50	192.35	64.2	191.20	191.00	-14.2	48,866	-0.03%
2022/01/05	43	190.38	52.1	191.33	191.00	-9.1	49,726	-0.02%
2022/01/04	8	187.50	15.1	187.17	191.50	-7.1	50,499	-0.01%
2022/01/03	128.1	190.79	80.4	189.97	187.50	47.6	51,296	0.09%	大買/
2021/12/30	18	198.97	10.3	198.75	198.50	7.7	51,827	0.01%
2021/12/29	45.9	201.44	15	202.13	201.00	30.9	52,778	0.06%
2021/12/28	52.1	201.98	73.2	204.08	200.50	-21.1	54,654	-0.04%
2021/12/27	5.1	199.10	13	199.04	199.00	-8	55,451	-0.01%
2021/12/24	24	200.21	23	201.04	199.00	1	56,326	0.00%
2021/12/23	43.1	203.32	23	203.17	200.00	20.1	56,322	0.04%
2021/12/22	63	203.67	53	203.75	204.00	10	56,540	0.02%
2021/12/21	72	201.07	99	202.60	207.00	-27	56,543	-0.05%
2021/12/20	61	198.96	63	199.08	199.00	-2	56,620	0.00%
2021/12/17	72.5	202.22	91.4	201.81	200.00	-18.9	56,644	-0.03%
2021/12/16	65	199.21	44.4	199.38	196.50	20.6	56,315	0.04%
2021/12/15	106	194.50	86.2	195.35	199.00	19.8	56,196	0.04%	大買/
2021/12/14	113	195.64	106	194.23	189.50	7	56,156	0.01%	大買/大賣/
2021/12/13	64.4	207.16	54	207.99	201.50	10.4	55,319	0.02%
2021/12/10	126.2	207.11	121.4	207.29	210.50	4.8	55,553	0.01%	大買/大賣/
2021/12/09	83	201.95	136.2	201.12	208.00	-53.2	54,894	-0.10%	大賣/
2021/12/08	154	199.25	138.1	198.01	197.00	15.9	54,715	0.03%	大買/大賣/
2021/12/07	179.1	184.00	160.4	185.27	191.00	18.8	54,241	0.03%	大買/大賣/
2021/12/06	63.6	175.27	112.3	173.85	176.50	-48.7	53,587	-0.09%	大賣/
2021/12/03	86	169.40	52	170.97	164.50	34	53,625	0.06%
2021/12/02	37.2	166.23	132.9	166.52	169.50	-95.7	53,692	-0.18%	大賣/
2021/12/01	22	154.84	10.1	155.69	154.50	12	53,099	0.02%
2021/11/30	16	155.81	15	156.10	156.50	1	53,553	0.00%
2021/11/29	55	153.25	49.4	152.52	153.00	5.7	54,150	0.01%
2021/11/26	29	154.52	16.1	154.93	152.00	12.9	55,260	0.02%
2021/11/25	22.3	155.49	41.1	156.50	157.50	-18.8	55,943	-0.03%
2021/11/24	16	153.59	13.1	154.23	154.00	3	56,530	0.01%
2021/11/23	10	155.75	8.1	156.29	154.00	1.9	58,328	0.00%
2021/11/22	22.4	156.40	18	156.81	154.50	4.4	60,206	0.01%
2021/11/19	31.1	157.40	20	157.78	156.00	11.1	61,871	0.02%
2021/11/18	8.1	160.37	6.1	160.67	160.50	2	64,140	0.00%
2021/11/17	38	158.39	54	158.09	158.50	-16	66,010	-0.02%
2021/11/16	27	158.43	40	159.99	161.00	-13	67,378	-0.02%
2021/11/15	34	159.10	29	159.91	157.00	5	69,856	0.01%
2021/11/12	134.2	160.18	124.1	159.60	159.00	10.1	71,211	0.01%	大買/大賣/
2021/11/11	131.1	171.18	98.5	170.85	159.50	32.5	71,484	0.05%	大買/
2021/11/10	78.4	184.33	65.4	183.80	177.00	13	72,107	0.02%
2021/11/09	176	186.74	102.1	188.15	183.50	73.9	73,224	0.10%	大買/大賣/
2021/11/08	87.2	184.35	92.2	184.90	190.00	-5	73,787	-0.01%
2021/11/05	112	174.74	110.1	176.13	178.00	1.9	74,735	0.00%	大買/大賣/
2021/11/04	95	178.07	74.3	177.52	174.50	20.7	76,083	0.03%
2021/11/03	135.1	170.55	143.2	172.10	171.50	-8.2	76,323	-0.01%	大買/大賣/
2021/11/02	29	162.16	72.1	163.01	161.00	-43.1	76,868	-0.06%
2021/11/01	96.8	162.90	42.3	159.94	158.50	54.5	77,612	0.07%
2021/10/29	54	159.94	98.1	159.70	160.00	-44.1	78,267	-0.06%
2021/10/28	54.6	156.79	44	158.77	153.50	10.6	79,584	0.01%
2021/10/27	30.2	154.16	25.2	154.21	153.00	5	82,036	0.01%
2021/10/26	49.4	158.15	40.2	158.97	157.00	9.2	84,992	0.01%
2021/10/25	43.5	157.78	83.6	156.76	157.50	-40.1	87,571	-0.05%
2021/10/22	84	155.21	55	154.33	152.50	29	90,066	0.03%
2021/10/21	51.1	162.86	52	161.63	159.00	-1	91,770	0.00%
2021/10/20	52	161.13	28	160.98	159.50	24	92,550	0.03%
2021/10/19	62	159.94	72	161.69	158.00	-10	94,278	-0.01%
2021/10/18	106.1	153.12	116	151.59	160.00	-9.9	96,471	-0.01%	大買/大賣/
2021/10/15	52	161.80	37.1	161.96	161.00	14.9	97,931	0.02%
2021/10/14	161	162.28	175	162.69	164.50	-14	98,982	-0.01%	大買/大賣/
2021/10/13	95	158.99	97	158.03	155.00	-2	99,248	0.00%
2021/10/12	93	159.01	88	156.26	153.50	5	101,711	0.00%
2021/10/08	93.1	167.54	88	168.20	169.50	5.1	102,911	0.00%
2021/10/07	96	171.64	120	172.20	171.50	-24	105,121	-0.02%	大賣/
2021/10/06	94	164.96	81	164.67	161.50	13	106,167	0.01%
2021/10/05	178.2	168.56	174.6	167.62	173.00	3.6	107,309	0.00%	大買/大賣/
2021/10/04	141.1	171.06	164.3	169.78	165.50	-23.2	108,342	-0.02%	大買/大賣/
2021/10/01	70.5	192.18	61	186.17	183.50	9.5	110,613	0.01%
2021/09/30	21	202.69	28	204.09	203.50	-7	112,158	-0.01%
2021/09/29	36.1	201.44	55.5	201.54	200.50	-19.4	113,993	-0.02%
2021/09/28	41	202.35	15.5	202.20	203.50	25.6	115,755	0.02%
2021/09/27	71.1	214.15	50	212.60	208.00	21.1	117,732	0.02%
2021/09/24	42.4	213.76	49.1	214.57	215.00	-6.7	121,860	-0.01%
2021/09/23	20	208.45	82.2	209.21	207.50	-62.2	123,853	-0.05%
2021/09/22	58	204.12	14	204.18	203.00	44	127,961	0.03%
2021/09/17	64.1	207.26	81	207.15	210.00	-17	129,019	-0.01%
2021/09/16	38	203.17	26.1	201.83	200.50	11.9	131,239	0.01%
2021/09/15	75.1	201.57	81.1	202.02	205.00	-6	132,972	0.00%
2021/09/14	67	208.30	37	204.93	201.50	30	136,191	0.02%
2021/09/13	45.3	212.90	44.1	213.84	210.00	1.2	138,442	0.00%
2021/09/10	55.1	211.10	77.1	211.38	211.50	-22	139,336	-0.02%
2021/09/09	78	207.94	41	208.24	207.50	37	140,530	0.03%
2021/09/08	76.2	213.45	71	213.74	213.00	5.2	141,059	0.00%
2021/09/07	48.3	206.78	67	208.66	209.50	-18.7	141,359	-0.01%
2021/09/06	48	217.17	33.2	216.94	211.00	14.8	140,707	0.01%
2021/09/03	29.2	231.52	41.2	231.86	222.00	-12	140,444	-0.01%
2021/09/02	61.2	239.71	80.3	238.87	235.50	-19.1	139,951	-0.01%
2021/09/01	130.3	241.03	121	238.22	235.00	9.3	139,269	0.01%	大買/大賣/
2021/08/31	108	248.28	102	247.30	248.00	6	138,045	0.00%	大買/大賣/
2021/08/30	116.2	254.26	100	254.47	249.00	16.2	137,102	0.01%	大買/
2021/08/27	177	255.66	181	256.04	252.00	-4	136,378	0.00%	大買/大賣/
2021/08/26	250.2	255.87	212	256.68	258.00	38.2	134,570	0.03%	大買/大賣/
2021/08/25	136.2	253.26	140	252.25	262.00	-3.8	132,823	0.00%	大買/大賣/
2021/08/24	202.2	250.04	158	246.50	244.00	44.2	131,087	0.03%	大買/大賣/
2021/08/23	136	244.44	193.3	245.56	248.00	-57.3	129,142	-0.04%	大買/大賣/
2021/08/20	80	218.48	87	219.75	225.50	-7	129,352	-0.01%
2021/08/19	261	223.73	218	224.97	213.00	43	130,804	0.03%	大買/大賣/
2021/08/18	80.2	208.39	174.3	213.56	226.00	-94.1	129,864	-0.07%	大賣/
2021/08/17	73	214.26	66	211.14	205.50	7	130,875	0.01%
2021/08/16	136	213.05	152	213.91	215.00	-16	131,847	-0.01%	大買/大賣/
2021/08/13	119	227.30	107	224.69	215.00	12	131,260	0.01%	大買/大賣/
2021/08/12	99	219.67	98	220.81	230.00	1	131,665	0.00%
2021/08/11	154.4	217.26	158	219.24	217.00	-3.6	131,247	0.00%	大買/大賣/
2021/08/10	197	231.16	180	233.30	225.00	17	129,537	0.01%	大買/大賣/
2021/08/09	118	234.17	88	234.44	229.00	30	128,839	0.02%	大買/
2021/08/06	106	232.49	134.4	233.74	231.00	-28.4	128,536	-0.02%	大買/大賣/
2021/08/05	83	227.26	56.2	226.92	221.00	26.8	127,154	0.02%
2021/08/04	56	233.58	56	233.46	233.00	0	126,543	0.00%
2021/08/03	86	232.88	82.1	232.97	229.00	4	126,639	0.00%
2021/08/02	195	226.44	183	225.30	232.00	12	125,565	0.01%	大買/大賣/
2021/07/30	268.1	246.35	187.3	245.38	223.50	80.8	123,176	0.07%	大買/大賣/
2021/07/29	325	238.88	341.2	240.38	248.00	-16.1	120,666	-0.01%	大買/大賣/
2021/07/28	268	207.69	308.3	211.07	225.50	-40.2	118,502	-0.03%	大買/大賣/
2021/07/27	189.2	205.98	261.7	204.61	205.00	-72.5	116,098	-0.06%	大買/大賣/
2021/07/26	92.3	227.89	83.4	227.11	216.50	8.9	115,006	0.01%
2021/07/23	227.1	243.15	211.3	245.00	240.00	15.7	113,819	0.01%	大買/大賣/
2021/07/22	258.6	230.35	291.2	228.21	240.00	-32.6	112,099	-0.03%	大買/大賣/
2021/07/21	287.7	255.00	354.2	251.05	238.50	-66.5	109,689	-0.06%	大買/大賣/
2021/07/20	249.4	270.67	211.1	270.16	260.50	38.3	107,231	0.04%	大買/大賣/
2021/07/19	226.2	290.13	234.3	290.57	286.00	-8.1	105,706	-0.01%	大買/大賣/
2021/07/16	332.2	291.81	242.3	291.98	286.00	89.9	105,178	0.09%	大買/大賣/
2021/07/15	165	268.03	233.4	271.50	278.50	-68.4	102,364	-0.07%	大買/大賣/
2021/07/14	177.5	251.28	186.3	253.10	253.50	-8.8	101,196	-0.01%	大買/大賣/
2021/07/13	225.5	275.84	148.1	274.86	258.50	77.4	98,531	0.08%	大買/大賣/
2021/07/12	189.2	289.12	198.3	291.41	287.00	-9.1	96,744	-0.01%	大買/大賣/
2021/07/09	242.6	290.81	204.3	289.13	275.00	38.3	94,700	0.04%	大買/大賣/
2021/07/08	277.7	282.70	362.8	282.98	304.00	-85.1	92,400	-0.09%	大買/大賣/
2021/07/07	193	289.75	158.2	286.74	276.50	34.8	89,534	0.04%	大買/大賣/
2021/07/06	262.9	308.40	198	310.73	296.00	64.9	87,537	0.07%	大買/大賣/
2021/07/05	224.4	312.93	223	309.29	302.00	1.4	85,714	0.00%	大買/大賣/
2021/07/02	176.6	333.11	177	335.04	326.50	-0.4	83,762	0.00%	大買/大賣/
2021/07/01	370.8	339.31	288.2	340.80	336.00	82.7	81,705	0.10%	大買/大賣/
2021/06/30	194	307.88	255.1	310.17	321.00	-61.1	77,304	-0.08%	大買/大賣/
2021/06/29	371.5	307.95	281.2	309.11	292.00	90.3	75,146	0.12%	大買/大賣/
2021/06/28	172.3	291.28	117.1	296.02	300.00	55.2	71,395	0.08%	大買/大賣/
2021/06/25	220.4	266.65	249.8	266.83	273.00	-29.5	70,194	-0.04%	大買/大賣/
2021/06/24	140	235.01	170.5	240.58	248.50	-30.5	67,663	-0.05%	大買/大賣/
2021/06/23	290.1	245.45	308	246.26	226.00	-17.9	65,883	-0.03%	大買/大賣/
2021/06/22	271.8	265.10	229.2	264.99	251.00	42.6	61,674	0.07%	大買/大賣/
2021/06/21	140.2	241.74	131.1	244.67	249.00	9.2	58,851	0.02%	大買/大賣/
2021/06/18	241.1	217.05	214.9	217.34	226.50	26.2	58,156	0.04%	大買/大賣/
2021/06/17	130.2	205.18	153.3	202.09	206.00	-23.1	56,643	-0.04%	大買/大賣/
2021/06/16	197.3	207.53	163.5	207.30	205.50	33.8	55,154	0.06%	大買/大賣/
2021/06/15	32	185.92	28.1	190.52	191.50	3.9	53,839	0.01%
2021/06/11	9	170.83	37.6	168.28	174.50	-28.6	53,432	-0.05%
2021/06/10	23	154.02	25	154.12	159.00	-2	53,228	0.00%
2021/06/09	17.2	161.27	6.1	159.95	160.00	11.1	53,324	0.02%
2021/06/08	7	160.86	6.6	163.06	165.00	0.4	53,404	0.00%
2021/06/07	2.3	147.12	10.1	152.72	153.00	-7.8	53,464	-0.01%
2021/06/04	11.2	158.56	6.1	155.26	155.50	5.1	53,521	0.01%
2021/06/03	20	163.87	25.2	163.08	161.00	-5.2	53,592	-0.01%
2021/06/02	54.4	161.03	38.6	163.80	160.00	15.8	53,515	0.03%
2021/06/01	29	156.12	19.1	151.81	159.50	9.9	53,205	0.02%
2021/05/31	97	155.51	35.6	148.39	145.00	61.5	53,006	0.12%
2021/05/28	131	147.95	117.2	149.51	154.50	13.8	52,533	0.03%	大買/大賣/
2021/05/27	246.4	137.99	115.3	138.63	140.50	131.1	50,723	0.26%	大買/大賣/鉅額交易
2021/05/26	53	121.66	106.3	121.40	128.00	-53.3	47,866	-0.11%	大賣/
2021/05/25	189.1	121.87	173.2	122.73	116.50	16	46,237	0.03%	大買/大賣/
2021/05/24	81.3	120.79	76.2	121.87	125.00	5	43,825	0.01%
2021/05/21	21	111.52	26.7	113.10	114.00	-5.7	42,234	-0.01%
2021/05/20	51.5	98.17	99.6	98.95	104.00	-48.1	41,724	-0.12%
2021/05/19	80	92.23	81.8	92.54	94.60	-1.8	39,609	0.00%
2021/05/18	24.2	83.45	34.5	84.96	86.00	-10.3	39,042	-0.03%
2021/05/17	38.6	79.15	38.2	78.86	78.20	0.4	38,911	0.00%
2021/05/14	50.2	80.25	68	77.07	81.60	-17.8	37,764	-0.05%
2021/05/13	59.5	81.69	46	83.15	80.10	13.5	36,679	0.04%
2021/05/12	43.1	91.48	14	92.74	88.90	29.1	36,346	0.08%
2021/05/11	105.1	100.36	132.7	100.46	98.70	-27.6	36,361	-0.08%	大買/大賣/
2021/05/10	114	99.28	152.4	99.43	101.50	-38.4	35,317	-0.11%	大買/大賣/
2021/05/07	32	90.39	16	90.21	92.30	16	34,558	0.05%
2021/05/06	60.6	92.23	66	91.48	89.90	-5.4	34,312	-0.02%
2021/05/05	29.3	93.35	22	93.40	92.50	7.3	33,721	0.02%
2021/05/04	39.1	95.97	26	97.25	91.40	13.1	33,189	0.04%
2021/05/03	68.1	99.76	49.1	100.95	101.50	19	32,428	0.06%
2021/04/29	19.1	92.81	14.4	92.92	94.70	4.8	31,563	0.02%
2021/04/28	84.4	95.13	59.2	94.56	92.50	25.2	31,936	0.08%
2021/04/27	46.2	92.46	50.5	94.60	91.20	-4.3	31,941	-0.01%
2021/04/26	12	88.79	27	89.09	90.20	-15	31,963	-0.05%
2021/04/23	27	87.22	27	85.17	82.00	0	32,715	0.00%
2021/04/22	87.5	93.29	62	93.08	85.80	25.5	32,945	0.08%
2021/04/21	64	86.96	47.2	86.25	89.60	16.8	32,068	0.05%
2021/04/20	61	80.80	61	80.50	81.50	0	31,928	0.00%
2021/04/19	40	77.62	39	79.94	80.60	1	32,264	0.00%
2021/04/16	16.2	69.87	25.1	69.86	73.30	-8.9	32,430	-0.03%
2021/04/15	27.1	65.82	41	66.35	66.70	-13.9	32,892	-0.04%
2021/04/14	47	65.81	23.2	63.98	65.30	23.8	34,186	0.07%
2021/04/13	13	63.92	26	64.04	64.30	-13	34,459	-0.04%
2021/04/12	40	63.03	33	63.41	64.00	7	35,159	0.02%
2021/04/09	9	58.28	13	57.56	58.20	-4	36,862	-0.01%
2021/04/08	14	58.39	9	58.80	58.90	5	37,908	0.01%
2021/04/07	23	57.81	108	58.08	58.70	-85	39,236	-0.22%	大賣/
2021/04/06	33	56.69	66	56.94	57.40	-33	42,280	-0.08%
2021/04/01	45	56.08	43	55.93	55.90	2	43,279	0.00%
2021/03/31	67	56.08	55	55.87	55.10	12	44,129	0.03%
2021/03/30	24	54.55	23	54.63	54.60	1	44,067	0.00%
2021/03/29	133	54.68	69	54.95	55.40	64	44,720	0.14%	大買/
2021/03/26	39	51.31	31	51.07	52.90	8	46,649	0.02%
2021/03/25	17	50.72	15	51.11	49.90	2	47,659	0.00%
2021/03/24	15	52.30	17	52.60	52.00	-2	48,732	0.00%
2021/03/23	45	53.10	30	52.46	51.70	15	48,863	0.03%
2021/03/22	16	53.70	19.1	54.13	54.50	-3.1	48,009	-0.01%
2021/03/19	17	49.68	9	50.03	49.55	8	47,755	0.02%
2021/03/18	11	49.59	16	49.74	49.95	-5	48,015	-0.01%
2021/03/17	4	48.99	15	49.29	49.00	-11	48,441	-0.02%
2021/03/16	7	48.37	12	48.37	48.65	-5	48,956	-0.01%
2021/03/15	15	48.54	20	48.66	48.70	-5	49,649	-0.01%
2021/03/12	14	47.99	14	47.67	47.40	0	50,455	0.00%
2021/03/11	35	47.42	36	47.54	47.25	-1	50,756	0.00%
2021/03/10	14	47.11	12	47.28	47.00	2	50,926	0.00%
2021/03/09	29	45.89	48	46.87	47.50	-19	51,141	-0.04%
2021/03/08	24	46.46	17	45.51	45.40	7	51,479	0.01%
2021/03/05	17	46.03	16	45.91	45.85	1	51,890	0.00%
2021/03/04	6	46.48	4	46.28	46.05	2	52,319	0.00%
2021/03/03	47	47.24	58	46.47	47.30	-11	52,717	-0.02%
2021/03/02	34	47.77	76	48.20	45.50	-42	53,775	-0.08%
2021/02/26	18	47.68	16	47.75	47.95	2	54,074	0.00%
2021/02/25	28	47.17	20	47.48	47.30	8	54,060	0.01%
2021/02/24	24.3	46.68	28	46.73	46.00	-3.7	54,183	-0.01%
2021/02/23	21	47.53	22	47.30	46.70	-1	54,262	0.00%
2021/02/22	28.7	47.01	36	47.09	46.75	-7.3	54,800	-0.01%
2021/02/19	14	44.63	6	44.67	44.50	8	54,951	0.01%
2021/02/18	86	45.73	70	45.92	45.25	16	55,206	0.03%
2021/02/17	10	43.07	11	43.29	43.90	-1	54,788	0.00%
2021/02/05	11	43.11	12	42.88	42.20	-1	54,773	0.00%
2021/02/04	18	42.79	13	42.78	43.50	5	54,818	0.01%
2021/02/03	25	43.52	22	42.57	42.25	3	55,361	0.01%
2021/02/02	15	42.72	19	43.41	43.50	-4	56,019	-0.01%
2021/02/01	7	41.86	2	41.93	41.35	5	55,488	0.01%
2021/01/29	17	43.61	17	43.22	42.80	0	55,267	0.00%
2021/01/28	15	44.91	15	44.91	44.75	0	55,130	0.00%
2021/01/27	36	45.67	41	45.01	44.55	-5	54,963	-0.01%
2021/01/26	34	45.55	46	45.67	45.60	-12	55,058	-0.02%
2021/01/25	38	45.98	38	46.32	45.65	0	54,998	0.00%
2021/01/22	34	43.80	74	43.90	44.80	-40	54,629	-0.07%
2021/01/21	56	43.79	54	43.84	42.70	2	54,212	0.00%
2021/01/20	87	42.46	112	42.94	42.10	-25	53,579	-0.05%	大賣/
2021/01/19	97.1	44.45	68	44.96	43.20	29.1	52,968	0.05%
2021/01/18	101	44.08	140	43.24	45.10	-39	52,507	-0.07%	大買/大賣/
2021/01/15	58.1	44.44	44	44.16	43.25	14.1	51,347	0.03%
2021/01/14	19	49.14	19	49.35	48.05	0	50,492	0.00%
2021/01/13	14.2	48.71	32	48.80	48.00	-17.8	50,040	-0.04%
2021/01/12	110.1	49.02	107	48.95	49.05	3.1	49,715	0.01%	大買/大賣/
2021/01/11	101	49.87	92	49.61	50.40	9	48,278	0.02%	大買/
2021/01/08	56	48.11	69	48.22	48.50	-13	47,488	-0.03%
2021/01/07	171.1	47.14	157	46.39	47.35	14.1	46,536	0.03%	大買/大賣/
2021/01/06	56.1	52.52	60	52.49	50.30	-3.9	45,072	-0.01%
2021/01/05	83	55.27	68	55.44	54.60	15	44,340	0.03%
2021/01/04	142	56.00	139	55.79	57.10	3	43,023	0.01%	大買/大賣/
2020/12/31	179	51.22	189	51.77	52.90	-10	40,875	-0.02%	大買/大賣/
2020/12/30	169	49.59	171	49.60	50.10	-2	39,737	-0.01%	大買/大賣/
2020/12/29	199.1	53.63	123	53.79	49.35	76.1	38,285	0.20%	大買/大賣/
2020/12/28	89	52.00	125	52.02	52.80	-36	35,075	-0.10%	大賣/
2020/12/25	119	47.81	101.5	48.08	48.00	17.5	33,634	0.05%	大買/大賣/
2020/12/24	63	45.72	59.5	45.87	45.25	3.5	32,551	0.01%
2020/12/23	62	43.65	59	43.71	45.45	3	32,156	0.01%
2020/12/22	279	47.77	199	47.69	43.15	80	31,216	0.26%	大買/大賣/
2020/12/21	61	44.61	171	45.29	47.50	-110	28,681	-0.38%	大賣/鉅額交易
2020/12/18	104	43.57	75	43.56	43.20	29	27,305	0.11%	大買/
2020/12/17	13	41.76	26	41.74	42.35	-13	25,975	-0.05%
2020/12/16	33	40.59	34	40.88	41.00	-1	25,507	0.00%
2020/12/15	39	41.02	56	41.05	40.00	-17	25,254	-0.07%
2020/12/14	47	40.93	100	40.46	40.75	-53	24,601	-0.22%
2020/12/11	31	40.01	34	40.21	38.95	-3	24,110	-0.01%
2020/12/10	95	41.78	66	42.10	41.40	29	23,548	0.12%
2020/12/09	47	41.29	32	41.66	41.40	15	22,943	0.07%
2020/12/08	44	40.97	62	40.84	40.60	-18	22,173	-0.08%
2020/12/07	44	39.03	11	37.87	38.25	33	21,113	0.16%
2020/12/04	11	38.46	15	38.95	38.00	-4	20,573	-0.02%
2020/12/03	36	40.18	17	40.30	39.50	19	20,136	0.09%
2020/12/02	55	40.46	56	40.94	40.00	-1	19,824	-0.01%
2020/12/01	34	41.76	5	42.33	41.10	29	19,317	0.15%
2020/11/30	17	43.04	35	43.24	43.70	-18	18,836	-0.10%
2020/11/27	48	41.59	47	41.75	43.00	1	18,393	0.01%
2020/11/26	68	41.84	31	41.41	40.65	37	17,895	0.21%
2020/11/25	61	39.69	110	39.06	40.90	-49	16,799	-0.29%	大賣/
2020/11/24	27	37.35	21	37.36	37.20	6	16,009	0.04%
2020/11/23	26	37.78	29.5	37.87	37.45	-3.5	15,818	-0.02%
2020/11/20	63	37.40	26	37.23	36.75	37	15,621	0.24%
2020/11/19	63	37.13	35	37.12	37.45	28	15,539	0.18%
2020/11/18	48	35.26	46	35.36	36.40	2	14,552	0.01%
2020/11/17	7	32.18	36	32.50	33.35	-29	13,788	-0.21%
2020/11/16	8	31.50	34	31.62	31.55	-26	13,474	-0.19%
2020/11/13	41	31.29	35	31.43	30.60	6	13,393	0.04%
2020/11/12	57	31.46	35	31.69	31.20	22	13,198	0.17%
2020/11/11	69	31.59	80	30.70	32.45	-11	13,081	-0.08%
2020/11/10	72	31.33	69	31.30	29.80	3	12,631	0.02%
2020/11/09	7	31.39	18	31.72	32.25	-11	11,564	-0.10%
2020/11/06	11	29.12	11	29.30	29.35	0	11,333	0.00%
2020/11/05	0	0.00	1	29.05	28.95	-1	11,279	-0.01%
2020/11/04	11	28.02	16	28.56	28.90	-5	11,238	-0.04%
2020/11/03	25	28.40	9	28.14	28.60	16	11,022	0.15%
2020/11/02	14	26.73	4	27.31	27.00	10	10,673	0.09%
2020/10/30	7	26.40	15	26.53	26.20	-8	10,273	-0.08%
2020/10/29	6	26.51	8	26.61	26.70	-2	10,172	-0.02%
2020/10/28	8	26.58	7	26.63	26.15	1	10,059	0.01%
2020/10/27	7	26.29	63	26.32	26.10	-56	9,870	-0.57%
2020/10/26	71	26.02	9	25.87	26.85	62	9,717	0.64%
2020/10/23	9	24.77	4	24.73	24.60	5	9,230	0.05%
2020/10/22	11	24.52	1	24.65	24.45	10	9,161	0.11%
2020/10/21	7	25.29	8	25.23	25.30	-1	9,085	-0.01%
2020/10/20	5	24.77	13	24.84	25.25	-8	8,840	-0.09%
2020/10/19	2	23.55	0	0.00	23.55	2	8,522	0.02%
2020/10/16	8	23.89	23	24.03	23.55	-15	8,469	-0.18%
2020/10/15	5	24.20	27	24.45	24.05	-22	8,399	-0.26%
2020/10/14	6	24.50	5	24.49	24.55	1	8,292	0.01%
2020/10/13	8	25.03	51	24.01	25.05	-43	8,112	-0.53%
2020/10/12	30	23.15	21	23.04	23.15	9	7,687	0.12%
2020/10/08	47	24.01	10	23.74	23.80	37	7,540	0.49%
2020/10/07	48	23.98	52	23.98	24.45	-4	7,351	-0.05%
2020/10/06	41	22.67	53	23.00	23.45	-12	7,094	-0.17%
2020/10/05	7	22.27	36.6	22.23	22.85	-29.6	6,852	-0.43%
2020/09/30	80	21.34	84	21.15	21.25	-4	6,606	-0.06%
2020/09/29	134	21.68	110	21.55	21.00	24	6,614	0.36%	大買/大賣/
2020/09/28	12	21.49	22	21.67	21.65	-10	6,365	-0.16%
2020/09/25	2	20.30	16	20.10	20.45	-14	6,001	-0.23%
2020/09/24	4	19.05	0	0.00	19.20	4	5,795	0.07%
2020/09/23	2	19.68	0	0.00	19.50	2	5,708	0.04%
2020/09/22	2	20.05	0	0.00	19.85	2	5,660	0.04%
2020/09/21	1	20.20	0	0.00	20.20	1	5,645	0.02%
2020/09/17	1	20.15	0	0.00	20.20	1	5,586	0.02%
2020/09/15	2	19.45	0	0.00	19.80	2	5,503	0.04%
2020/09/14	12	19.77	0	0.00	19.75	12	5,435	0.22%
2020/09/11	87	20.58	9	19.90	20.00	78	5,337	1.46%
2020/09/10	1	20.45	1	20.30	20.40	0	5,238	0.00%
2020/09/08	3	19.95	8	20.11	20.00	-5	5,129	-0.10%
2020/09/07	5	20.58	10	20.50	20.15	-5	5,064	-0.10%
2020/09/04	9	20.03	0	0.00	20.00	9	4,899	0.18%
2020/09/03	5	20.40	0	0.00	20.45	5	4,775	0.10%
2020/09/02	6	20.63	16	20.60	20.70	-10	4,671	-0.21%
2020/09/01	3	20.90	10	20.85	20.95	-7	4,595	-0.15%
2020/08/31	18	21.81	19	21.66	21.20	-1	4,531	-0.02%
2020/08/28	6	21.10	17	20.93	21.00	-11	4,317	-0.25%
2020/08/27	19	21.34	35	21.23	20.90	-16	4,277	-0.37%
2020/08/26	11	22.08	17	22.11	22.10	-6	4,161	-0.14%
2020/08/25	28	21.52	38	21.48	21.75	-10	3,937	-0.25%
2020/08/24	0	0.00	10	20.40	20.40	-10	3,573	-0.28%
2020/08/21	0	0.00	1	20.30	20.10	-1	3,516	-0.03%
2020/08/20	26	20.02	7	20.26	19.95	19	3,447	0.55%
2020/08/19	15	20.77	44	20.47	20.35	-29	3,250	-0.89%
2020/08/18	6	19.74	14	20.21	20.10	-8	3,028	-0.26%
2020/08/17	2	20.00	3	20.20	20.05	-1	2,835	-0.04%
2020/08/14	9	20.06	7	20.38	19.90	2	2,607	0.08%
2020/08/13	15	19.23	50	19.24	19.05	-35	2,275	-1.54%
2020/08/12	6	18.58	1	18.80	18.80	5	2,218	0.23%
2020/08/11	22	18.75	5	19.00	18.80	17	2,191	0.78%
2020/08/10	0	0.00	22	18.89	19.00	-22	2,144	-1.03%
2020/08/06	0	0.00	9	17.69	18.30	-9	2,057	-0.44%
2020/08/05	5	17.20	0	0.00	17.30	5	2,017	0.25%
2020/08/03	5	17.30	0	0.00	17.05	5	2,024	0.25%
2020/07/29	1	16.95	8	17.00	17.00	-7	2,021	-0.35%
2020/07/24	2	17.45	0	0.00	17.50	2	2,094	0.10%
2020/07/23	0	0.00	11	17.70	17.70	-11	2,086	-0.53%
2020/07/22	1	17.90	8	17.87	17.85	-7	2,093	-0.33%
2020/07/21	1	17.90	0	0.00	18.00	1	2,088	0.05%
2020/07/20	2	17.88	0	0.00	17.90	2	2,074	0.10%
2020/07/17	4	18.00	41	18.25	18.10	-37	2,067	-1.79%
2020/07/16	17	18.76	0	0.00	18.55	17	2,081	0.82%
2020/07/14	1	18.20	13	18.25	18.70	-12	2,051	-0.58%
2020/07/13	9	18.64	5	18.70	18.80	4	2,028	0.20%
2020/07/10	40	18.33	1	18.65	18.65	39	2,028	1.92%
2020/07/09	0	0.00	2	18.40	18.50	-2	1,967	-0.10%
2020/07/07	1	18.40	0	0.00	18.40	1	1,792	0.06%
2020/07/06	0	0.00	3	17.60	17.65	-3	1,677	-0.18%
2020/07/03	0	0.00	1	16.70	16.90	-1	1,623	-0.06%
2020/07/01	1	16.50	0	0.00	16.50	1	1,641	0.06%
2020/06/24	1	16.60	0	0.00	16.65	1	1,733	0.06%
2020/06/23	0	0.00	1	16.50	16.60	-1	1,770	-0.06%
2020/06/18	1	16.50	0	0.00	16.50	1	1,848	0.05%
2020/06/17	1	16.55	0	0.00	16.45	1	1,884	0.05%
2020/06/10	1	17.00	0	0.00	17.00	1	2,191	0.05%
2020/06/02	0	0.00	5	16.30	16.20	-5	2,271	-0.22%
2020/05/28	3	16.07	0	0.00	16.05	3	2,270	0.13%
2020/05/27	1	16.45	0	0.00	16.35	1	2,255	0.04%
2020/05/15	10	15.50	0	0.00	15.55	10	2,291	0.44%
2020/05/14	3	15.70	0	0.00	15.60	3	2,297	0.13%
2020/05/13	2	15.95	0	0.00	15.95	2	2,283	0.09%
2020/05/12	7	16.45	2	16.50	16.40	5	2,264	0.22%
2020/05/05	0	0.00	20	16.44	16.40	-20	2,265	-0.88%
2020/05/04	5	16.55	0	0.00	16.55	5	2,264	0.22%
2020/04/30	9	16.76	2	17.00	16.90	7	2,272	0.31%
2020/04/29	0	0.00	4	16.85	16.70	-4	2,270	-0.18%
2020/04/27	0	0.00	2	16.35	16.40	-2	2,274	-0.09%
2020/04/22	1	15.70	0	0.00	15.80	1	2,263	0.04%
2020/04/21	1	16.60	0	0.00	15.95	1	2,263	0.04%
2020/04/20	20	16.10	0	0.00	16.10	20	2,204	0.91%
2020/04/17	1	15.90	0	0.00	16.15	1	2,199	0.05%
2020/04/16	0	0.00	1	15.85	15.95	-1	2,161	-0.05%
2020/04/15	0	0.00	7	16.06	16.10	-7	2,151	-0.33%
2020/04/14	0	0.00	8	15.28	15.45	-8	2,122	-0.38%
2020/04/13	5	15.05	5	15.35	15.05	0	2,124	0.00%
2020/04/08	1	14.50	0	0.00	14.95	1	2,082	0.05%
2020/03/30	2	13.65	2	13.80	13.85	0	1,933	0.00%
2020/03/27	5	13.90	3	14.00	13.90	2	1,903	0.11%
2020/03/24	1	12.70	2	12.70	12.60	-1	1,814	-0.06%
2020/03/23	2	12.00	0	0.00	12.25	2	1,812	0.11%
2020/03/20	6	12.23	0	0.00	12.55	6	1,783	0.34%
2020/03/17	2	13.40	2	14.05	13.40	0	1,565	0.00%
2020/03/13	2	14.70	0	0.00	15.10	2	1,496	0.13%
2020/03/12	2	15.85	0	15.75	15.70	2	1,441	0.14%
2020/03/11	2	16.60	0	0.00	16.50	2	1,418	0.14%
2020/03/10	1	16.30	1	16.50	16.65	0	1,406	0.00%
2020/03/06	1	16.90	0	0.00	16.90	1	1,383	0.07%
2020/03/05	1	17.25	0	0.00	17.15	1	1,364	0.07%
2020/03/02	0	0.00	1	17.15	17.15	-1	1,366	-0.07%
2020/02/06	0	0.00	10	17.25	17.30	-10	1,239	-0.81%
2020/02/04	4	16.95	0	0.00	16.95	4	1,235	0.32%
2020/02/03	10	16.80	0	0.00	17.05	10	1,212	0.82%
2020/01/30	2	17.15	0	0.00	16.80	2	1,166	0.17%
2019/12/31	0	0.00	5	18.40	18.50	-5	1,269	-0.39%
2019/12/25	0	0.00	0	18.50	18.60	0	1,346	0.00%
2019/12/20	1	18.50	0	0.00	18.60	1	1,378	0.07%
2019/12/19	1	18.35	0	0.00	18.40	1	1,376	0.07%
2019/12/17	0	0.00	7	18.10	18.10	-7	1,352	-0.52%
2019/12/16	5	17.90	0	0.00	18.10	5	1,342	0.37%
2019/12/13	0	0.00	11	17.95	17.85	-11	1,341	-0.82%
2019/12/12	0	0.00	4	18.44	18.15	-4	1,324	-0.30%
2019/12/09	5	18.40	0	0.00	18.30	5	1,380	0.36%
2019/12/04	0	0.00	5	18.45	18.55	-5	1,445	-0.35%
2019/11/29	2	18.25	0	0.00	18.15	2	1,749	0.11%
2019/11/28	1	18.40	0	0.00	18.45	1	1,766	0.06%
2019/11/27	5	18.35	0	0.00	18.35	5	1,807	0.28%
2019/11/13	0	0.00	2	18.20	18.20	-2	2,410	-0.08%
2019/11/11	4	18.10	0	0.00	18.10	4	2,556	0.16%
2019/11/07	2	18.35	0	0.00	18.25	2	2,661	0.08%
2019/11/05	1	18.30	0	0.00	18.60	1	2,832	0.04%
2019/11/04	2	18.50	5	18.40	18.50	-3	2,910	-0.10%
2019/10/31	2	18.25	0	0.00	18.15	2	3,239	0.06%
2019/10/30	0	0.00	1	18.35	18.35	-1	3,346	-0.03%
2019/10/29	2	18.35	0	0.00	18.35	2	3,427	0.06%
2019/10/25	3	18.58	0	0.00	18.60	3	3,637	0.08%
2019/10/23	2	18.15	0	0.00	18.10	2	4,238	0.05%
2019/10/21	1	18.20	0	0.00	18.15	1	4,525	0.02%
2019/10/18	3	17.67	0	0.00	17.90	3	4,574	0.07%
2019/10/15	1	18.05	0	0.00	17.90	1	4,555	0.02%
2019/10/08	3	17.90	0	0.00	17.85	3	4,556	0.07%
2019/10/07	0	0.00	3	17.85	18.00	-3	4,613	-0.07%
2019/10/04	10	17.83	0	0.00	17.70	10	4,628	0.22%
2019/10/03	0	0.00	3	18.30	18.20	-3	4,599	-0.07%
2019/10/01	1	18.15	0	0.00	18.25	1	4,625	0.02%
2019/09/27	8	18.29	0	0.00	18.25	8	4,651	0.17%
2019/09/26	12	18.65	0	0.00	18.55	12	4,686	0.26%
2019/09/24	8	18.70	0	0.00	18.75	8	4,767	0.17%
2019/09/23	2	18.85	0	0.00	18.80	2	4,779	0.04%
2019/09/20	2	18.95	0	0.00	18.85	2	4,796	0.04%
2019/09/19	1	19.05	0	0.00	19.05	1	4,779	0.02%
2019/09/18	1	19.00	0	0.00	19.00	1	4,819	0.02%
2019/09/17	4	18.76	6	19.00	19.10	-2	4,828	-0.04%
2019/09/16	9	18.86	0	0.00	18.90	9	4,869	0.18%
2019/09/12	0	0.00	3	19.10	19.15	-3	4,891	-0.06%
2019/09/11	6	18.83	0	0.00	18.85	6	4,908	0.12%
2019/09/10	0	0.00	3	19.57	19.20	-3	4,870	-0.06%
2019/09/06	5	19.78	1	19.80	19.75	4	4,854	0.08%
2019/09/05	7	19.93	215	19.83	19.75	-208	4,873	-4.27%	大賣/鉅額交易
2019/09/04	230	20.19	15	20.15	20.15	215	4,831	4.45%	大買/鉅額交易
2019/09/03	18	19.99	1	19.95	20.20	17	4,719	0.36%
2019/08/29	0	0.00	1	19.15	19.00	-1	4,544	-0.02%
2019/08/27	0	0.00	2	19.00	18.80	-2	4,607	-0.04%
2019/08/26	4	19.11	0	0.00	18.75	4	4,612	0.09%
2019/08/23	1	18.60	0	0.00	18.60	1	4,582	0.02%
2019/08/22	2	18.70	0	0.00	18.75	2	4,606	0.04%
2019/08/21	2	19.33	0	0.00	19.30	2	4,570	0.04%
2019/08/20	4	18.99	2	19.05	18.75	2	4,536	0.04%
2019/08/16	10	19.50	3	19.40	19.55	7	4,417	0.16%
2019/08/15	0	0.00	1	20.50	19.80	-1	4,356	-0.02%
2019/08/14	3	21.05	1	20.95	21.05	2	4,292	0.05%
2019/08/13	0	0.00	3	20.60	20.60	-3	4,250	-0.07%
2019/08/12	6	21.28	1	20.70	20.65	5	4,215	0.12%
2019/08/08	1	20.48	1	20.70	21.40	0	4,184	0.00%
2019/08/06	2	20.73	1	20.55	20.55	1	4,031	0.02%
2019/08/05	13	22.01	10	21.41	21.40	3	3,939	0.08%
2019/08/02	4	21.60	2	21.70	21.80	2	3,813	0.05%
2019/07/31	2	20.83	0	0.00	20.75	2	3,472	0.06%
2019/07/30	1	21.35	1	21.65	21.25	0	3,382	0.00%
2019/07/29	22	21.65	49	21.61	22.10	-27	3,295	-0.82%
2019/07/26	43	22.42	27	22.50	21.90	16	3,167	0.51%
2019/07/25	26	21.65	75	21.37	21.90	-49	2,829	-1.73%
2019/07/24	6	20.43	35	20.03	20.40	-29	2,501	-1.16%
2019/07/23	54	19.76	46	19.65	19.55	8	2,277	0.35%
2019/07/22	28	19.29	13	19.21	19.25	15	2,169	0.69%
2019/07/16	0	0.00	26	18.84	18.90	-26	2,088	-1.24%
2019/07/15	1	18.80	0	0.00	18.80	1	2,073	0.05%
2019/07/10	3	19.25	0	0.00	19.25	3	1,967	0.15%
2019/07/02	10	18.65	10	18.78	19.10	0	1,787	0.00%
2019/06/27	0	0.00	3	18.40	18.40	-3	1,678	-0.18%
2019/06/21	10	18.05	3	18.25	18.00	7	1,576	0.44%
2019/06/20	3	17.90	0	0.00	17.95	3	1,518	0.20%
2019/06/10	0	0.00	31	18.00	17.80	-31	1,310	-2.37%
2019/06/06	0	0.00	5	17.95	17.95	-5	1,279	-0.39%
2019/06/05	15	18.10	15	18.15	18.20	0	1,250	0.00%
2019/06/04	35	18.05	36	17.88	18.00	-1	1,236	-0.08%
2019/06/03	4	18.11	0	0.00	17.85	4	1,208	0.33%
2019/05/31	12	18.45	0	0.00	18.85	12	1,114	1.08%
2019/05/30	22	18.75	6	18.80	18.85	16	1,052	1.52%
2019/05/29	0	0.00	5	18.42	18.50	-5	994	-0.50%
2019/05/20	2	17.15	15	17.10	17.10	-13	751	-1.73%
2019/05/17	13	16.86	10	16.95	16.95	3	745	0.40%
2019/05/16	10	17.00	0	0.00	17.05	10	727	1.37%
2019/05/13	3	16.57	0	0.00	16.50	3	676	0.44%
2019/05/06	3	16.45	1	16.55	16.35	2	665	0.30%
2019/05/02	2	16.50	0	0.00	16.50	2	635	0.31%
2019/04/30	1	16.30	0	0.00	16.30	1	626	0.16%
2019/04/17	0	0.00	3	16.20	16.10	-3	547	-0.55%
2019/03/27	0	16.15	0	0.00	16.20	0	448	0.00%
2019/02/27	4	16.10	4	15.95	15.95	0	529	0.00%
2019/01/25	5	15.75	0	0.00	15.85	5	453	1.10%
2019/01/18	7	15.55	8	15.61	15.65	-1	503	-0.20%
2018/11/15	0	0.00	4	15.45	15.45	-4	932	-0.43%
2018/11/13	2	15.15	0	0.00	15.30	2	1,011	0.20%
2018/11/07	5	15.33	0	0.00	15.30	5	1,098	0.46%
2018/11/06	3	15.35	0	0.00	15.35	3	1,124	0.27%
2018/11/05	5	15.18	0	0.00	15.25	5	1,126	0.44%
2018/11/02	3	15.20	0	0.00	15.20	3	1,133	0.26%
2018/10/31	10	15.05	10	15.13	15.10	0	1,143	0.00%
2018/10/30	5	15.05	5	15.10	15.10	0	1,137	0.00%
2018/10/29	14	15.23	14	15.33	15.40	0	1,124	0.00%
2018/10/22	0	16.30	0	0.00	16.30	0	1,109	0.00%
2018/10/18	0	0.00	6	16.10	16.15	-6	1,138	-0.53%
2018/10/17	0	0.00	2	16.00	15.65	-2	1,139	-0.18%
2018/10/16	2	15.80	0	0.00	15.85	2	1,148	0.17%
2018/10/12	2	15.20	1	15.70	15.70	1	1,130	0.09%
2018/10/08	0	0.00	10	16.25	16.10	-10	1,180	-0.85%
2018/09/26	3	16.80	0	0.00	16.90	3	1,249	0.24%
2018/09/19	4	16.78	0	0.00	16.80	4	1,299	0.31%
2018/09/18	2	16.75	58	16.80	16.80	-56	1,313	-4.26%
2018/09/17	2	16.90	0	0.00	16.80	2	1,322	0.15%
2018/09/14	61	17.09	0	0.00	16.95	61	1,334	4.57%
2018/09/12	5	16.90	0	0.00	16.85	5	1,331	0.38%
2018/09/11	0	0.00	5	16.80	16.90	-5	1,325	-0.38%
2018/08/30	4	16.83	0	0.00	16.80	4	1,342	0.30%
2018/08/29	1	16.80	0	0.00	16.80	1	1,351	0.07%
2018/08/28	10	16.70	10	16.75	16.80	0	1,346	0.00%
2018/08/08	0	0.00	2	16.80	16.80	-2	1,290	-0.15%
2018/07/31	0	0.00	10	16.65	16.60	-10	1,374	-0.73%
2018/07/27	10	16.80	1	16.85	16.80	9	1,368	0.66%
2018/07/26	0	0.00	16	16.72	16.80	-16	1,377	-1.16%
2018/07/25	10	16.65	4	16.70	16.65	6	1,362	0.44%
2018/07/24	15	16.78	5	16.80	16.80	10	1,348	0.74%
2018/07/17	0	0.00	16	16.94	17.15	-16	1,292	-1.24%
2018/07/13	0	0.00	15	17.07	17.20	-15	1,226	-1.22%
2018/07/12	0	0.00	20	16.75	16.95	-20	1,212	-1.65%
2018/07/11	1	16.80	1	16.75	16.80	0	1,211	0.00%
2018/07/10	3	16.75	3	16.80	16.75	0	1,215	0.00%
2018/07/09	19	16.77	18	16.84	16.80	1	1,264	0.08%
2018/07/06	2	16.80	2	16.95	16.75	0	1,275	0.00%
2018/07/05	13	16.87	11	16.93	16.80	2	1,316	0.15%
2018/07/02	11	16.85	0	0.00	16.95	11	1,322	0.83%
2018/06/29	0	0.00	3	16.90	16.90	-3	1,315	-0.23%
2018/06/28	0	0.00	2	16.65	16.55	-2	1,295	-0.15%
2018/06/26	0	0.00	0	16.60	16.65	0	1,300	0.00%
2018/06/22	1	16.55	0	0.00	16.55	1	1,323	0.08%
2018/06/20	0	0.00	7	16.62	16.65	-7	1,356	-0.52%
2018/06/15	3	16.70	3	16.75	16.50	0	1,356	0.00%
2018/06/14	1	16.70	1	16.75	16.65	0	1,369	0.00%
2018/06/08	5	16.67	4	16.73	16.70	1	1,484	0.07%
2018/06/07	2	16.75	0	0.00	16.75	2	1,501	0.13%
2018/06/06	1	16.70	0	0.00	16.70	1	1,534	0.07%
2018/06/05	5	16.55	0	0.00	16.60	5	1,541	0.32%
2018/06/04	0	0.00	15	16.75	16.60	-15	1,558	-0.96%
2018/06/01	0	0.00	1	16.65	16.70	-1	1,563	-0.06%
2018/05/31	22	16.50	2	16.60	16.65	20	1,562	1.28%
2018/05/29	2	16.50	2	16.55	16.50	0	1,577	0.00%
2018/05/28	21	16.60	6	16.53	16.65	15	1,595	0.94%
2018/05/23	3	16.35	3	16.45	16.40	0	1,608	0.00%
2018/05/18	2	16.60	0	0.00	16.60	2	1,610	0.12%
2018/05/17	3	16.63	0	0.00	16.55	3	1,629	0.18%
2018/05/07	0	0.00	1	17.10	17.05	-1	1,692	-0.06%
2018/05/02	0	0.00	1	17.05	17.05	-1	1,748	-0.06%
2018/04/30	4	17.21	1	17.15	17.15	3	1,758	0.17%
2018/04/19	0	0.00	3	17.15	17.15	-3	1,881	-0.16%
2018/04/18	3	17.00	0	0.00	16.95	3	1,907	0.16%
2018/04/17	0	0.00	1	17.00	17.05	-1	1,940	-0.05%
2018/04/13	4	16.95	4	17.20	17.25	0	2,008	0.00%
2018/04/12	3	17.20	3	17.30	17.30	0	1,976	0.00%
2018/04/11	5	17.62	0	0.00	17.50	5	2,003	0.25%
2018/04/03	0	18.00	0	0.00	18.00	0	2,170	0.00%
2018/04/02	0	17.90	0	0.00	18.05	0	2,168	0.00%
2018/03/30	0	0.00	2	17.90	17.90	-2	2,196	-0.09%
2018/03/27	0	0.00	1	18.00	18.00	-1	2,181	-0.05%
2018/03/22	2	18.25	0	0.00	18.15	2	2,190	0.09%
2018/03/14	2	18.00	0	0.00	18.10	2	2,215	0.09%
2018/03/09	8	18.11	2	18.05	18.15	6	2,383	0.25%
2018/02/27	2	18.15	0	0.00	18.30	2	3,010	0.07%
2018/02/12	2	17.65	0	0.00	17.60	2	3,231	0.06%
2018/02/09	0	0.00	2	17.75	17.65	-2	3,225	-0.06%
2018/02/08	0	0.00	1	17.80	17.75	-1	3,221	-0.03%
2018/02/07	2	17.75	2	18.10	17.80	0	3,250	0.00%
2018/02/06	2	17.95	2	17.95	17.25	0	3,230	0.00%
2018/01/31	29	18.55	0	0.00	18.60	29	3,128	0.93%
2018/01/30	5	18.85	0	0.00	18.80	5	3,123	0.16%
2018/01/29	30	18.95	0	0.00	18.90	30	3,115	0.96%
2018/01/26	12	19.03	14	18.90	18.90	-2	3,131	-0.06%
2018/01/25	2	19.35	2	19.35	19.35	0	3,110	0.00%
2018/01/24	3	19.25	3	19.38	19.40	0	3,116	0.00%
2018/01/23	9	19.18	3	19.20	19.20	6	3,105	0.19%
2018/01/19	2	19.80	2	19.80	19.80	0	3,087	0.00%
2018/01/15	3	20.00	6	19.96	19.95	-3	3,177	-0.09%
2018/01/12	8	19.94	0	0.00	20.00	8	3,398	0.24%
2018/01/11	0	0.00	2	20.05	19.90	-2	3,369	-0.06%
2018/01/10	0	0.00	1	20.00	19.90	-1	3,335	-0.03%
2018/01/09	0	0.00	8	19.95	19.95	-8	3,311	-0.24%
2018/01/08	5	19.77	4	19.65	19.65	1	3,293	0.03%
2018/01/05	5	19.71	8	19.77	19.75	-3	3,296	-0.09%
2018/01/04	17	19.39	24	19.39	19.45	-7	3,285	-0.21%
2018/01/03	12	19.71	8	19.60	19.60	4	3,300	0.12%
2018/01/02	13	19.99	7	20.16	19.85	6	3,233	0.19%