萬海 (2615)-台新-高雄券商分點個股進出

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

萬海

(2615)

可現股當沖

股價
93.6
漲跌
▼2.2
漲幅
-2.30%
成交量
37,432張
產業
上市航運類股
2381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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	100.1	94.05	85	94.25	93.60	15.1	37,730	0.04%
2024/11/21	190	96.95	171.1	97.16	95.80	18.8	37,298	0.05%	大買/大賣/
2024/11/20	237.8	96.44	321.3	95.96	94.80	-83.5	36,322	-0.23%	大買/大賣/
2024/11/19	62.1	92.88	107.2	92.86	93.30	-45.1	35,041	-0.13%	大賣/
2024/11/18	63	91.33	87	91.95	90.90	-24	34,756	-0.07%
2024/11/15	130.3	91.82	134	91.74	90.50	-3.7	34,624	-0.01%	大買/大賣/
2024/11/14	137.1	90.47	120.5	90.44	89.80	16.7	34,403	0.05%	大買/大賣/
2024/11/13	93.1	91.51	68.5	91.12	90.60	24.7	34,579	0.07%
2024/11/12	213.2	93.66	133.1	93.51	91.30	80.1	34,754	0.23%	大買/大賣/
2024/11/11	134.4	94.57	102.4	94.10	94.30	32	34,807	0.09%	大買/大賣/
2024/11/08	246.8	94.81	314.9	95.11	93.70	-68.1	34,755	-0.20%	大買/大賣/
2024/11/07	126.1	90.96	115.5	91.50	91.80	10.6	34,903	0.03%	大買/大賣/
2024/11/06	132.4	93.88	86	93.98	93.60	46.4	34,962	0.13%	大買/
2024/11/05	278	93.87	358.3	93.69	94.70	-80.3	35,337	-0.23%	大買/大賣/
2024/11/04	382.1	94.58	252.2	92.04	89.80	129.8	34,898	0.37%	大買/大賣/鉅額交易
2024/11/01	124.5	90.38	253.9	90.62	94.20	-129.4	33,867	-0.38%	大買/大賣/鉅額交易
2024/10/30	31.2	87.14	23	86.52	85.70	8.2	33,326	0.02%
2024/10/29	28.5	86.81	81	86.46	85.70	-52.6	33,492	-0.16%
2024/10/28	151.5	88.34	77.3	88.06	88.60	74.2	33,530	0.22%	大買/
2024/10/25	37.1	87.05	54.1	87.15	86.90	-17	33,429	-0.05%
2024/10/24	65.1	86.81	45	86.70	86.00	20.1	33,446	0.06%
2024/10/23	60	88.09	56.6	88.05	87.70	3.4	33,445	0.01%
2024/10/22	112.4	88.73	126.8	88.91	87.60	-14.4	33,552	-0.04%	大買/大賣/
2024/10/21	32.2	87.34	66.8	87.43	87.90	-34.7	33,427	-0.10%
2024/10/18	119.4	86.02	199.3	85.81	85.30	-79.9	33,412	-0.24%	大買/大賣/
2024/10/17	124.2	86.04	158.6	86.08	86.40	-34.4	33,275	-0.10%	大買/大賣/
2024/10/16	49.5	82.44	43.3	82.77	82.20	6.2	32,997	0.02%
2024/10/15	41.3	82.26	47	82.22	81.10	-5.7	33,039	-0.02%
2024/10/14	30.5	82.49	31.5	82.42	82.00	-1	33,346	0.00%
2024/10/11	35.5	83.74	13	83.62	83.00	22.5	33,454	0.07%
2024/10/09	41.5	83.77	75.8	83.77	83.00	-34.3	33,604	-0.10%
2024/10/08	109	86.33	96	86.07	85.50	13	33,639	0.04%	大買/
2024/10/07	105.8	86.04	141.8	86.92	85.70	-36	33,858	-0.11%	大買/大賣/
2024/10/04	181.2	89.69	152.4	89.59	89.30	28.8	33,872	0.08%	大買/大賣/
2024/10/01	516.8	100.41	317	99.73	99.20	199.8	33,637	0.59%	大買/大賣/鉅額交易
2024/09/30	228.8	100.25	196.4	100.03	98.00	32.5	32,958	0.10%	大買/大賣/
2024/09/27	286.3	105.76	333.4	105.75	107.50	-47.2	32,265	-0.15%	大買/大賣/
2024/09/26	455.3	103.82	527.9	102.77	102.00	-72.6	31,422	-0.23%	大買/大賣/
2024/09/25	457	94.29	560.9	96.27	99.70	-103.9	30,038	-0.35%	大買/大賣/鉅額交易
2024/09/24	244.7	87.80	357.3	88.65	90.70	-112.6	27,949	-0.40%	大買/大賣/鉅額交易
2024/09/23	31	82.56	41.1	82.36	82.50	-10.1	26,876	-0.04%
2024/09/20	50.1	81.72	48.1	81.10	81.10	2	27,305	0.01%
2024/09/19	6	80.48	8.9	80.71	81.00	-2.9	28,026	-0.01%
2024/09/18	15.1	79.85	37.5	79.89	80.50	-22.4	28,900	-0.08%
2024/09/16	24.1	77.91	11	78.26	78.30	13.1	30,633	0.04%
2024/09/13	21	77.88	56.5	78.69	79.20	-35.5	31,476	-0.11%
2024/09/12	9	78.07	25.1	78.40	77.70	-16	32,673	-0.05%
2024/09/11	22	75.39	36.1	76.46	76.80	-14.1	33,220	-0.04%
2024/09/10	19.2	74.81	28	74.69	74.10	-8.8	34,500	-0.03%
2024/09/09	40.4	75.91	17.4	75.59	75.20	23	35,508	0.06%
2024/09/06	17	78.25	18.1	78.52	78.20	-1.1	36,148	0.00%
2024/09/05	47.3	79.30	58.1	80.14	78.80	-10.9	37,345	-0.03%
2024/09/04	45.8	77.08	41	77.96	78.70	4.8	39,131	0.01%
2024/09/03	21	79.62	5	79.86	79.50	16	40,875	0.04%
2024/09/02	59.5	80.92	21.1	80.80	79.50	38.4	43,141	0.09%
2024/08/30	36.3	81.32	116.2	81.43	82.90	-79.9	43,791	-0.18%	大賣/
2024/08/29	10	78.37	22	78.77	79.20	-12	43,678	-0.03%
2024/08/28	20.4	77.94	17.1	78.58	78.10	3.4	45,476	0.01%
2024/08/27	115.8	78.37	50.6	78.46	78.30	65.3	45,817	0.14%	大買/
2024/08/26	58.2	81.74	63	81.27	79.90	-4.9	45,676	-0.01%
2024/08/23	31.3	79.72	23.2	80.19	79.50	8.1	45,635	0.02%
2024/08/22	15	79.83	13	79.89	79.70	2	45,927	0.00%
2024/08/21	20	79.33	49	80.04	80.40	-29	46,209	-0.06%
2024/08/20	42	79.72	45.2	80.60	79.20	-3.2	46,217	-0.01%
2024/08/19	54.5	79.83	36.5	80.31	79.50	18	46,054	0.04%
2024/08/16	45.9	80.54	81.6	80.86	80.80	-35.8	45,967	-0.08%
2024/08/15	72.5	79.87	152.9	80.05	80.40	-80.4	45,678	-0.18%	大賣/
2024/08/14	115.2	78.55	66.4	78.65	77.70	48.8	45,246	0.11%	大買/
2024/08/13	248.3	79.89	152	79.31	79.10	96.3	44,815	0.21%	大買/大賣/
2024/08/12	48.4	81.54	137.7	80.70	82.50	-89.4	44,178	-0.20%	大賣/
2024/08/09	135.6	78.36	152.4	79.69	77.20	-16.8	45,149	-0.04%	大買/大賣/
2024/08/08	134.5	80.90	76.3	80.67	78.80	58.1	49,084	0.12%	大買/
2024/08/07	142.3	81.69	156.9	81.26	84.20	-14.6	50,537	-0.03%	大買/大賣/
2024/08/06	250.3	79.44	217.2	79.33	79.60	33.1	51,107	0.06%	大買/大賣/
2024/08/05	272.8	76.85	253.4	76.06	75.00	19.4	51,191	0.04%	大買/大賣/
2024/08/02	106.2	81.20	179.6	80.64	79.70	-73.4	51,118	-0.14%	大買/大賣/
2024/08/01	41.1	79.20	61.1	79.39	79.70	-20	50,658	-0.04%
2024/07/31	83.1	77.24	96.3	76.71	77.90	-13.2	50,404	-0.03%
2024/07/30	50	74.14	80.2	75.02	76.20	-30.2	50,310	-0.06%
2024/07/29	34.5	73.21	42	73.52	72.90	-7.5	50,441	-0.01%
2024/07/26	63.2	72.32	56	72.92	73.90	7.2	50,553	0.01%
2024/07/23	16	72.84	54.2	73.62	74.20	-38.2	50,717	-0.08%
2024/07/22	44.5	69.43	73.4	69.71	71.00	-28.9	50,851	-0.06%
2024/07/19	46.2	71.76	104.8	71.60	71.10	-58.6	50,442	-0.12%	大賣/
2024/07/18	37.2	73.75	49	73.86	74.00	-11.8	50,132	-0.02%
2024/07/17	72.7	74.24	62.4	74.12	73.50	10.3	49,984	0.02%
2024/07/16	187.1	76.86	81	75.94	75.10	106.1	49,777	0.21%	大買/鉅額交易
2024/07/15	53.2	76.54	101.7	76.95	77.90	-48.5	49,553	-0.10%	大賣/
2024/07/12	58.5	75.81	65.3	75.94	76.40	-6.8	49,136	-0.01%
2024/07/11	40.3	77.07	64.8	77.18	77.30	-24.6	48,805	-0.05%
2024/07/10	108.2	77.16	124	76.65	76.10	-15.8	48,607	-0.03%	大買/大賣/
2024/07/09	153.3	77.31	72	77.23	77.20	81.3	48,258	0.17%	大買/
2024/07/08	128.6	77.19	218.1	77.61	78.00	-89.4	47,642	-0.19%	大買/大賣/
2024/07/05	164.9	84.11	129	84.37	83.70	35.9	46,700	0.08%	大買/大賣/
2024/07/04	90	87.15	58.8	87.13	86.40	31.2	46,213	0.07%
2024/07/03	119.2	88.52	162.2	88.10	87.60	-43	45,858	-0.09%	大買/大賣/
2024/07/02	143.7	85.10	99.2	85.33	84.80	44.5	45,291	0.10%	大買/
2024/07/01	151.8	86.65	161.4	87.03	86.00	-9.5	44,799	-0.02%	大買/大賣/
2024/06/28	67.6	89.14	77	89.20	88.60	-9.4	44,030	-0.02%
2024/06/27	147.2	89.21	168	89.69	89.20	-20.8	43,631	-0.05%	大買/大賣/
2024/06/26	134.7	90.03	89.3	90.18	89.00	45.5	43,091	0.11%	大買/
2024/06/25	192	90.28	223	90.55	91.70	-31	42,423	-0.07%	大買/大賣/
2024/06/24	216.1	90.18	179	90.59	88.80	37.2	41,532	0.09%	大買/大賣/
2024/06/21	507.5	95.62	479.5	95.02	92.30	28	40,591	0.07%	大買/大賣/
2024/06/20	131.4	92.04	168.3	92.43	92.10	-36.9	38,643	-0.10%	大買/大賣/
2024/06/19	387.3	92.07	350.9	91.87	90.00	36.4	37,771	0.10%	大買/大賣/
2024/06/18	184.5	90.00	156.4	90.28	88.80	28.1	36,480	0.08%	大買/大賣/
2024/06/17	304.8	91.09	184.9	90.36	89.10	119.9	35,801	0.33%	大買/大賣/鉅額交易
2024/06/14	104.4	88.67	152.5	88.94	92.80	-48.1	34,396	-0.14%	大買/大賣/
2024/06/13	169.4	85.92	121.7	86.37	84.40	47.6	33,344	0.14%	大買/大賣/
2024/06/12	261.5	85.61	263.6	83.46	83.00	-2.2	32,877	-0.01%	大買/大賣/
2024/06/11	560.1	93.33	415.4	92.37	88.20	144.8	31,780	0.46%	大買/大賣/鉅額交易
2024/06/07	501.8	98.62	362.3	98.90	96.20	139.5	29,937	0.47%	大買/大賣/鉅額交易
2024/06/06	371.9	93.43	423.7	94.10	96.80	-51.8	27,958	-0.19%	大買/大賣/
2024/06/05	32	86.04	163.4	86.40	88.00	-131.4	25,592	-0.51%	大賣/鉅額交易
2024/06/04	100.6	80.12	72.2	80.52	80.00	28.4	24,729	0.11%
2024/06/03	392.1	79.47	343.5	80.16	82.00	48.6	24,299	0.20%	大買/大賣/
2024/05/31	182.9	85.85	92.1	85.32	79.70	90.8	22,456	0.40%	大買/
2024/05/30	70.7	85.49	112.3	86.19	87.50	-41.6	22,077	-0.19%	大賣/
2024/05/29	102.1	87.25	71	86.80	85.60	31.1	21,953	0.14%	大買/
2024/05/28	60.6	85.59	40.6	86.09	87.00	19.9	21,736	0.09%
2024/05/27	50.4	79.46	55	79.85	82.10	-4.6	21,665	-0.02%
2024/05/24	36.1	73.51	49.3	74.00	74.90	-13.2	21,326	-0.06%
2024/05/23	6	71.30	28.2	71.10	71.10	-22.2	21,128	-0.11%
2024/05/22	9	69.20	36.2	70.56	71.20	-27.2	21,144	-0.13%
2024/05/21	22.1	69.30	13	69.52	68.80	9.1	21,103	0.04%
2024/05/20	39.2	69.85	30.1	70.75	70.80	9.2	21,096	0.04%
2024/05/17	14.6	70.47	8.8	70.69	70.00	5.8	21,037	0.03%
2024/05/16	77.3	71.16	66.6	71.33	71.90	10.8	20,902	0.05%
2024/05/15	363.1	69.63	484.2	69.41	70.50	-121.2	20,605	-0.59%	大買/大賣/鉅額交易
2024/05/14	1,530.3	72.08	1,431.7	72.05	68.40	98.6	19,005	0.52%	大買/大賣/
2024/05/13	567.8	69.06	861.6	69.70	70.10	-293.7	13,910	-2.11%	大買/大賣/鉅額交易
2024/05/10	169.1	61.63	291.3	62.64	63.80	-122.2	11,861	-1.03%	大買/大賣/鉅額交易
2024/05/09	100.1	56.31	224.2	55.62	58.00	-124.1	10,361	-1.20%	大賣/鉅額交易
2024/05/08	49	52.21	93.4	52.28	52.80	-44.4	9,418	-0.47%
2024/05/07	37	50.93	41	50.77	50.80	-4	8,781	-0.05%
2024/05/06	7.1	49.79	22.1	49.87	49.80	-15	8,545	-0.17%
2024/05/03	17	49.51	58.1	49.87	49.40	-41.1	8,490	-0.48%
2024/05/02	122	50.41	50	50.17	49.40	72	8,400	0.86%	大買/
2024/04/30	20	49.33	50.7	50.31	50.70	-30.7	7,939	-0.39%
2024/04/29	81	50.00	103.2	49.70	49.55	-22.2	7,708	-0.29%	大賣/
2024/04/26	135.7	48.48	93.2	47.98	48.35	42.6	7,407	0.57%	大買/
2024/04/25	30	45.26	3	45.43	45.50	27	7,008	0.39%
2024/04/24	14	45.29	22	45.43	45.45	-8	7,132	-0.11%
2024/04/23	13.3	44.61	52	44.84	44.95	-38.7	7,199	-0.54%
2024/04/22	56	44.64	51	44.67	43.85	5	7,263	0.07%
2024/04/19	39	43.86	32	44.32	43.25	7	7,188	0.10%
2024/04/18	5	43.00	54.1	43.25	42.90	-49.1	7,189	-0.68%
2024/04/17	28	43.08	15	42.97	42.80	13	7,256	0.18%
2024/04/16	48.4	44.12	13	43.79	42.90	35.4	7,492	0.47%
2024/04/15	44	44.43	9	45.26	45.10	35	7,909	0.44%
2024/04/12	4	44.68	6	44.89	45.00	-2	8,164	-0.02%
2024/04/11	25	44.90	5	44.94	44.80	20	8,591	0.23%
2024/04/10	16	44.68	4	44.91	44.50	12	9,432	0.13%
2024/04/09	4	44.79	10.3	44.71	44.95	-6.3	9,660	-0.06%
2024/04/08	22.1	43.47	11	43.68	44.10	11.1	10,167	0.11%
2024/04/03	9.6	43.82	0	0.00	43.65	9.6	10,191	0.09%
2024/04/02	13	44.17	6.5	44.19	44.05	6.5	10,328	0.06%
2024/04/01	12	44.46	9	44.33	44.55	3	10,619	0.03%
2024/03/29	3	44.18	5.1	44.26	44.10	-2	11,020	-0.02%
2024/03/28	12.1	44.33	5	44.20	44.00	7	11,852	0.06%
2024/03/27	20.5	44.63	0.5	44.75	44.45	20	13,593	0.15%
2024/03/26	10.5	44.69	2	44.60	44.55	8.5	14,921	0.06%
2024/03/25	7	45.46	2	45.48	45.40	5	15,353	0.03%
2024/03/22	11.4	44.75	4.2	45.06	45.30	7.2	16,105	0.04%
2024/03/21	8	45.37	12	45.46	45.10	-4	16,959	-0.02%
2024/03/20	10.6	45.28	12	45.04	45.00	-1.4	17,230	-0.01%
2024/03/19	6	45.78	14.6	45.91	45.50	-8.6	17,402	-0.05%
2024/03/18	3.3	45.44	10	45.88	45.65	-6.8	17,526	-0.04%
2024/03/15	60	44.79	31.3	44.95	46.45	28.8	17,778	0.16%
2024/03/14	22.1	47.48	9	47.49	47.10	13.1	17,606	0.07%
2024/03/13	10	49.57	20.3	49.55	49.00	-10.3	17,484	-0.06%
2024/03/12	10	49.17	9.5	49.50	49.45	0.6	17,429	0.00%
2024/03/11	5	49.35	8.3	49.38	49.30	-3.3	17,544	-0.02%
2024/03/08	15.1	48.34	23.1	49.00	48.65	-8	17,905	-0.04%
2024/03/07	10	48.51	11.8	48.53	48.10	-1.8	18,241	-0.01%
2024/03/06	25	48.80	8	48.50	48.40	17	18,390	0.09%
2024/03/05	7	49.66	12.1	49.60	49.35	-5.1	18,379	-0.03%
2024/03/04	14	49.27	14.1	49.70	49.65	-0.1	18,350	0.00%
2024/03/01	27.1	49.75	21	49.70	49.90	6.1	18,376	0.03%
2024/02/29	30	50.27	60.6	50.32	50.40	-30.6	18,247	-0.17%
2024/02/27	32.7	48.61	24	48.41	48.10	8.7	17,884	0.05%
2024/02/26	14	49.00	3.5	49.01	48.80	10.5	17,833	0.06%
2024/02/23	20.1	49.78	24	50.01	49.65	-3.9	17,845	-0.02%
2024/02/22	28.3	49.64	31	49.83	50.00	-2.7	17,821	-0.02%
2024/02/21	22	49.27	11	49.57	49.00	11	17,723	0.06%
2024/02/20	9.2	48.70	12	48.67	48.65	-2.8	17,675	-0.02%
2024/02/19	4.1	47.42	9	47.74	47.90	-4.9	17,664	-0.03%
2024/02/16	8.1	47.36	6.1	47.43	47.30	2	17,819	0.01%
2024/02/15	11.9	46.77	8	47.04	47.20	3.9	17,961	0.02%
2024/02/05	7.6	47.96	6.3	48.01	47.75	1.3	17,943	0.01%
2024/02/02	16.1	48.40	8	48.36	48.20	8.1	17,983	0.05%
2024/02/01	5	49.71	7	49.90	49.65	-2	17,868	-0.01%
2024/01/31	7.2	49.20	1	50.30	48.90	6.2	17,839	0.03%
2024/01/30	5	49.82	1	49.50	49.45	4	17,848	0.02%
2024/01/29	2	49.93	2	50.10	50.00	0	17,858	0.00%
2024/01/26	3.2	49.60	5.1	49.71	49.75	-1.9	17,882	-0.01%
2024/01/25	24.4	50.03	7	50.02	49.75	17.4	17,876	0.10%
2024/01/24	10	50.57	27	50.72	50.50	-17	17,811	-0.10%
2024/01/23	10.2	50.47	5	50.66	50.20	5.2	17,846	0.03%
2024/01/22	22.6	50.30	23.4	50.07	50.70	-0.8	17,889	0.00%
2024/01/19	32	51.64	11	51.46	51.20	21	17,791	0.12%
2024/01/18	10	52.34	18	52.24	52.50	-8	17,695	-0.05%
2024/01/17	21.5	50.96	20	51.57	51.00	1.5	17,539	0.01%
2024/01/16	11.3	51.78	15.2	51.75	52.00	-4	17,383	-0.02%
2024/01/15	8.6	53.32	13	53.17	52.80	-4.5	17,235	-0.03%
2024/01/12	15.5	52.55	32.1	52.51	52.50	-16.7	17,179	-0.10%
2024/01/11	34.2	50.85	19	50.94	50.90	15.2	17,038	0.09%
2024/01/10	62.8	50.70	47	50.60	50.70	15.8	16,960	0.09%
2024/01/09	112.5	52.43	85	52.75	52.40	27.5	16,693	0.16%	大買/
2024/01/08	57.6	56.60	61.3	56.45	56.20	-3.7	16,210	-0.02%
2024/01/05	101.2	57.34	106.2	57.14	57.90	-5	15,999	-0.03%	大買/大賣/
2024/01/04	103.5	57.47	114.2	57.41	57.00	-10.7	15,558	-0.07%	大買/大賣/
2024/01/03	47	55.29	30	55.05	55.00	17	14,793	0.11%
2024/01/02	126.3	56.89	58.5	56.66	54.70	67.8	14,512	0.47%	大買/
2023/12/29	9.1	55.19	11.4	55.02	55.00	-2.3	13,941	-0.02%
2023/12/28	53.5	55.53	40	55.85	55.20	13.5	13,906	0.10%
2023/12/27	44.5	56.83	53.1	57.21	56.60	-8.6	13,795	-0.06%
2023/12/26	68.5	54.89	63.6	55.26	56.00	4.9	13,532	0.04%
2023/12/25	131.5	55.62	137.8	55.81	54.50	-6.4	13,140	-0.05%	大買/大賣/
2023/12/22	308	60.11	310.5	60.26	60.10	-2.6	12,342	-0.02%	大買/大賣/
2023/12/21	224.6	56.70	321.8	56.84	59.60	-97.2	10,570	-0.92%	大買/大賣/
2023/12/20	72	52.95	109.9	53.41	54.50	-37.9	9,261	-0.41%	大賣/
2023/12/19	130.8	53.16	106.6	53.11	52.30	24.2	8,798	0.28%	大買/大賣/
2023/12/18	125.5	52.63	88.3	52.69	52.90	37.3	8,116	0.46%	大買/
2023/12/15	16.6	50.09	27	50.23	50.60	-10.4	7,335	-0.14%
2023/12/14	45	49.06	7.1	49.61	49.05	37.9	7,080	0.54%
2023/12/13	57.7	50.15	27	50.69	50.10	30.7	6,925	0.44%
2023/12/12	75.3	52.66	92.2	52.91	51.80	-16.9	7,366	-0.23%
2023/12/11	56.9	52.65	157.4	52.49	52.40	-100.5	7,192	-1.40%	大賣/
2023/12/08	57.3	50.71	8.1	50.80	51.10	49.2	6,988	0.70%
2023/12/07	44.4	50.40	26.3	50.16	50.10	18.1	6,981	0.26%
2023/12/06	74.2	50.67	22	51.16	51.30	52.2	6,957	0.75%
2023/12/05	26.1	51.78	46	52.04	52.00	-20	6,865	-0.29%
2023/12/04	51.4	51.84	64	51.32	52.50	-12.6	6,511	-0.19%
2023/12/01	22	48.23	60.5	48.52	48.65	-38.5	6,098	-0.63%
2023/11/30	5	46.69	14.5	47.01	46.70	-9.5	5,955	-0.16%
2023/11/29	3	46.82	0	0.00	46.55	3	6,006	0.05%
2023/11/28	6	46.80	11.5	46.98	47.00	-5.5	6,013	-0.09%
2023/11/27	0	0.00	4	45.98	46.00	-4	5,993	-0.07%
2023/11/24	8	45.61	6	45.50	45.50	2	5,985	0.03%
2023/11/23	3	45.70	8.1	45.71	45.75	-5.1	6,051	-0.08%
2023/11/22	14.6	45.96	2	45.80	45.65	12.6	6,052	0.21%
2023/11/21	9	46.69	0	46.80	46.55	9	6,010	0.15%
2023/11/20	2	46.90	0.1	47.00	46.95	1.9	6,094	0.03%
2023/11/17	1	47.20	4	47.61	47.25	-3	6,174	-0.05%
2023/11/16	1	47.60	29.1	47.49	47.40	-28.1	6,207	-0.45%
2023/11/15	11	47.89	20	47.23	47.85	-9	6,230	-0.14%
2023/11/14	22.5	46.58	18.5	46.41	46.10	4	6,289	0.06%
2023/11/13	24.5	46.33	8.9	45.89	45.75	15.6	6,211	0.25%
2023/11/10	9	45.37	1.3	45.04	45.00	7.7	6,230	0.12%
2023/11/09	2	46.28	2.4	46.54	46.35	-0.4	6,191	-0.01%
2023/11/08	2.5	46.10	0	0.00	46.10	2.5	6,203	0.04%
2023/11/07	5	46.54	7	46.79	46.25	-2	6,245	-0.03%
2023/11/06	3.6	46.73	5.9	46.96	47.45	-2.3	6,240	-0.04%
2023/11/03	2.5	47.53	2.5	47.64	47.70	0	6,210	0.00%
2023/11/02	0	0.00	2	47.05	47.10	-2	6,237	-0.03%
2023/11/01	4	46.28	4.1	46.68	46.40	-0.1	6,246	0.00%
2023/10/31	3.5	46.51	0.9	46.94	46.20	2.6	6,272	0.04%
2023/10/30	0	0.00	6.6	46.64	47.45	-6.6	6,225	-0.11%
2023/10/27	1	45.50	3.5	45.44	45.50	-2.5	6,150	-0.04%
2023/10/26	1	44.35	15.5	44.75	44.70	-14.5	6,218	-0.23%
2023/10/25	3.1	44.67	12.2	44.68	44.75	-9.1	6,288	-0.14%
2023/10/24	4.1	44.41	4	44.58	44.60	0.1	6,340	0.00%
2023/10/23	16	44.80	1	45.15	44.50	15	6,394	0.23%
2023/10/20	5	44.66	29	44.58	44.90	-24	6,415	-0.37%
2023/10/19	24.5	45.36	30	45.40	45.60	-5.5	6,456	-0.09%
2023/10/18	16.2	44.42	3.8	44.78	44.85	12.5	6,467	0.19%
2023/10/17	1	44.85	3	44.98	44.70	-2	6,481	-0.03%
2023/10/16	6.5	43.97	30	44.36	45.00	-23.5	6,549	-0.36%
2023/10/13	73.7	44.88	0	0.00	44.25	73.7	6,610	1.11%
2023/10/12	1	45.15	15	45.66	45.65	-14	6,579	-0.21%
2023/10/11	22.2	45.59	6	45.33	45.25	16.2	6,647	0.24%
2023/10/06	4.5	46.95	2	47.08	46.95	2.5	6,776	0.04%
2023/10/05	4	47.10	4.5	46.89	46.75	-0.5	6,910	-0.01%
2023/10/04	6.1	46.10	10	46.19	46.35	-3.9	6,971	-0.06%
2023/10/03	19.7	46.73	0.2	46.75	46.00	19.5	7,134	0.27%
2023/10/02	15	47.70	3	47.48	47.35	12	7,230	0.17%
2023/09/28	21.1	48.71	7	48.81	48.30	14.1	7,291	0.19%
2023/09/27	23.3	49.17	20	48.65	48.40	3.3	7,636	0.04%
2023/09/26	7.1	48.81	3	49.15	48.70	4.1	8,660	0.05%
2023/09/25	16.7	49.03	13.1	49.17	49.20	3.6	9,197	0.04%
2023/09/22	10.5	49.74	7.1	49.52	49.50	3.4	9,463	0.04%
2023/09/21	35.6	50.01	39	49.95	49.80	-3.5	9,532	-0.04%
2023/09/20	35.2	51.55	30.1	51.68	51.30	5	9,490	0.05%
2023/09/19	15.2	50.58	8	51.01	50.50	7.2	9,382	0.08%
2023/09/18	6.1	50.52	39.4	50.77	50.90	-33.4	9,376	-0.36%
2023/09/15	53	50.79	54.3	50.97	50.60	-1.3	9,386	-0.01%
2023/09/14	17	48.30	31.4	48.41	48.85	-14.4	8,722	-0.16%
2023/09/13	6	46.52	3.2	46.47	46.65	2.8	8,628	0.03%
2023/09/12	7	46.50	9	46.31	46.80	-2	8,725	-0.02%
2023/09/11	5.2	45.88	11	46.13	46.00	-5.9	8,719	-0.07%
2023/09/08	18	46.54	18.1	46.32	46.30	-0.1	8,781	0.00%
2023/09/07	10.2	45.82	0.7	46.02	45.65	9.5	8,817	0.11%
2023/09/06	22.5	46.56	2	46.30	46.30	20.5	8,880	0.23%
2023/09/05	8	46.89	12	47.18	47.30	-4	8,935	-0.04%
2023/09/04	13.8	45.94	30.5	46.25	46.50	-16.7	9,162	-0.18%
2023/09/01	11	44.98	46	45.33	44.90	-35	9,167	-0.38%
2023/08/31	6.2	45.63	6	46.24	45.30	0.2	9,261	0.00%
2023/08/30	1.1	45.51	3.2	45.75	45.85	-2.1	9,242	-0.02%
2023/08/29	52.1	45.66	2	45.53	45.35	50.1	9,324	0.54%
2023/08/28	4	45.64	6	46.11	46.10	-2	9,394	-0.02%
2023/08/25	6.2	46.21	11	45.99	45.90	-4.8	9,499	-0.05%
2023/08/24	45.1	46.59	23	46.39	46.00	22.1	9,566	0.23%
2023/08/23	11	48.34	6.6	48.26	47.55	4.4	9,478	0.05%
2023/08/22	9	48.74	46	48.74	48.70	-37	9,435	-0.39%
2023/08/21	57	49.33	7	49.44	49.30	50	9,449	0.53%
2023/08/18	20.1	50.86	34	50.77	50.50	-13.9	9,404	-0.15%
2023/08/17	4.1	46.76	16	46.47	47.90	-11.9	9,202	-0.13%
2023/08/16	6	47.65	7	47.74	47.60	-1	9,232	-0.01%
2023/08/15	24.4	49.15	1	49.90	49.00	23.4	9,236	0.25%
2023/08/14	4	50.13	3	49.68	49.50	1	9,286	0.01%
2023/08/11	4	49.73	5	50.20	50.60	-1	9,367	-0.01%
2023/08/10	0	0.00	3.3	49.85	50.10	-3.3	9,379	-0.04%
2023/08/09	5.2	49.98	0	0.00	50.10	5.2	9,428	0.06%
2023/08/08	6.1	50.09	3	50.20	50.10	3.1	9,472	0.03%
2023/08/07	17.5	50.44	1	50.40	50.50	16.5	9,594	0.17%
2023/08/04	4	51.38	4	51.38	51.60	0	9,661	0.00%
2023/08/02	12	50.41	63	50.90	51.10	-51	9,689	-0.53%
2023/08/01	2	51.00	1.2	50.64	51.10	0.9	9,706	0.01%
2023/07/31	9	50.89	3	50.77	50.40	6	9,784	0.06%
2023/07/28	65.3	51.21	3	51.33	51.80	62.3	9,824	0.63%
2023/07/27	7	50.20	16.1	50.28	50.40	-9.1	9,917	-0.09%
2023/07/26	10.2	49.76	5	49.83	49.45	5.2	9,944	0.05%
2023/07/25	10.2	49.29	12.6	49.41	49.20	-2.4	9,972	-0.02%
2023/07/24	9	49.71	44	49.56	49.30	-35	10,070	-0.35%
2023/07/21	13	51.15	3	50.90	50.90	10	10,120	0.10%
2023/07/20	6	51.38	6.5	51.57	51.90	-0.5	10,171	0.00%
2023/07/19	8.5	50.93	8	50.98	50.90	0.5	10,214	0.00%
2023/07/18	30.1	51.23	35.2	50.81	50.40	-5.2	10,362	-0.05%
2023/07/17	29	50.87	75	50.73	51.00	-46	10,322	-0.45%
2023/07/14	3	50.37	25.3	50.40	50.40	-22.3	10,323	-0.22%
2023/07/13	126.4	49.81	165.8	49.52	49.30	-39.4	10,335	-0.38%	大買/大賣/
2023/07/12	19.1	52.14	14.8	52.04	51.60	4.3	10,261	0.04%
2023/07/11	9.7	53.68	3.2	53.93	53.60	6.6	10,245	0.06%
2023/07/10	67	54.31	133.5	53.71	53.60	-66.5	10,259	-0.65%	大賣/
2023/07/07	15.4	56.53	10	56.65	56.70	5.4	10,090	0.05%
2023/07/06	18.2	57.47	15	57.78	57.60	3.2	9,972	0.03%
2023/07/05	50.5	57.45	86.3	57.06	57.70	-35.7	9,939	-0.36%
2023/07/04	256.7	60.97	215.9	60.44	57.30	40.8	9,675	0.42%	大買/大賣/
2023/07/03	263	58.14	50	58.08	58.90	213	8,716	2.44%	大買/鉅額交易
2023/06/30	29	59.03	35.6	58.88	59.00	-6.6	8,216	-0.08%
2023/06/29	18.2	57.65	39	57.76	57.30	-20.9	7,941	-0.26%
2023/06/28	16	58.60	32	58.35	58.40	-16	7,880	-0.20%
2023/06/27	6.6	58.86	5	59.34	58.80	1.6	7,873	0.02%
2023/06/26	9	59.42	2	59.70	58.80	7	7,871	0.09%
2023/06/21	11.1	60.03	15.1	59.83	60.20	-4	7,865	-0.05%
2023/06/20	4.3	61.19	5.4	61.34	61.00	-1.1	7,836	-0.01%
2023/06/19	7	61.98	14.6	61.63	61.10	-7.6	7,892	-0.10%
2023/06/16	5	62.48	17.1	62.71	62.60	-12.1	7,918	-0.15%
2023/06/15	4.2	61.98	5	61.86	61.70	-0.9	7,940	-0.01%
2023/06/14	8.1	62.58	32.7	62.41	62.20	-24.6	8,067	-0.30%
2023/06/13	33	61.71	17.1	61.99	61.80	16	8,375	0.19%
2023/06/12	15	61.53	10	61.60	62.10	5	8,862	0.06%
2023/06/09	17	61.57	13.6	61.60	61.80	3.4	9,553	0.04%
2023/06/08	41.7	61.57	43.3	61.76	61.50	-1.7	9,687	-0.02%
2023/06/07	5	59.74	23	59.88	59.80	-18	9,917	-0.18%
2023/06/06	15.4	59.00	80.5	59.10	59.50	-65.2	9,925	-0.66%
2023/06/05	5.2	58.10	3	58.37	58.00	2.2	9,958	0.02%
2023/06/02	6	58.08	18	57.98	58.10	-12	10,005	-0.12%
2023/06/01	12.9	57.47	7.2	57.32	57.10	5.7	10,059	0.06%
2023/05/31	66.1	58.99	0	0.00	58.00	66.1	10,104	0.65%
2023/05/30	11.4	59.24	6	59.00	58.70	5.4	10,281	0.05%
2023/05/29	10	60.20	8	59.96	60.00	2	10,361	0.02%
2023/05/26	16.1	58.98	5.6	59.40	58.90	10.5	10,595	0.10%
2023/05/25	24.8	59.32	1.3	58.93	58.70	23.5	10,907	0.22%
2023/05/24	6	60.15	4.1	60.28	60.10	1.9	11,227	0.02%
2023/05/23	4	60.25	1	60.50	60.10	3	11,458	0.03%
2023/05/22	15.4	60.03	18	60.48	60.20	-2.6	11,482	-0.02%
2023/05/19	2.8	60.49	14.3	60.33	60.30	-11.5	11,432	-0.10%
2023/05/18	10	59.86	3.8	59.77	59.60	6.2	11,369	0.05%
2023/05/17	14	59.88	31.1	60.18	60.20	-17.1	11,390	-0.15%
2023/05/16	18.1	59.78	27	59.79	59.60	-9	11,367	-0.08%
2023/05/15	17.3	59.25	20	58.79	60.20	-2.7	11,413	-0.02%
2023/05/12	10	59.03	13.1	59.19	59.20	-3.1	11,434	-0.03%
2023/05/11	39	59.98	55.8	59.83	59.10	-16.8	11,447	-0.15%
2023/05/10	2.9	61.53	12	61.44	61.60	-9.2	11,368	-0.08%
2023/05/09	7.7	60.15	19.3	60.38	60.20	-11.6	11,394	-0.10%
2023/05/08	4.2	59.43	2.5	59.66	59.40	1.7	11,536	0.01%
2023/05/05	14	59.81	30	59.71	59.50	-16	11,898	-0.13%
2023/05/04	16.3	60.61	15.2	60.62	60.10	1.1	11,984	0.01%
2023/05/03	51.3	61.64	20.8	61.17	60.50	30.5	12,004	0.25%
2023/05/02	36.1	63.37	11	63.37	63.20	25.1	11,970	0.21%
2023/04/28	9.2	64.90	20	65.15	65.00	-10.8	12,084	-0.09%
2023/04/27	13	63.12	16	63.47	63.70	-3	12,176	-0.02%
2023/04/26	34.4	63.13	106	63.19	63.70	-71.6	12,253	-0.58%	大賣/
2023/04/25	35.1	64.45	15	64.31	64.20	20.1	12,258	0.16%
2023/04/24	6.3	64.99	9	65.12	65.50	-2.7	12,374	-0.02%
2023/04/21	61.3	65.93	50	65.57	65.00	11.3	12,497	0.09%
2023/04/20	31	68.10	15	68.16	67.70	16	12,473	0.13%
2023/04/19	28.4	68.66	9.6	68.44	68.00	18.7	12,630	0.15%
2023/04/18	36.2	69.72	1.2	69.11	69.00	35.1	12,772	0.27%
2023/04/17	14.2	70.55	27.5	70.71	70.50	-13.3	12,889	-0.10%
2023/04/14	5	69.40	32.4	69.50	69.90	-27.4	13,041	-0.21%
2023/04/13	61.1	68.51	29	68.87	68.50	32.1	13,235	0.24%
2023/04/12	36.2	69.03	4.3	69.19	68.80	31.9	13,442	0.24%
2023/04/11	25	68.79	16	69.23	68.60	9	13,740	0.07%
2023/04/10	18.3	69.33	22.2	69.36	68.80	-3.9	14,135	-0.03%
2023/04/07	27.2	69.24	27	69.31	69.40	0.2	14,505	0.00%
2023/04/06	17	68.17	4	67.95	67.80	13	14,953	0.09%
2023/03/31	16.1	68.80	3.3	69.02	68.50	12.9	15,727	0.08%
2023/03/30	22	68.75	5	68.68	68.50	17	17,126	0.10%
2023/03/29	47.2	69.14	8	69.28	68.80	39.2	17,649	0.22%
2023/03/28	9	69.64	4	69.58	69.30	5	18,203	0.03%
2023/03/27	17.2	69.92	5	70.10	69.70	12.2	18,992	0.06%
2023/03/24	16.8	69.85	33	69.95	70.50	-16.2	19,983	-0.08%
2023/03/23	19.2	69.77	8	69.88	69.90	11.2	20,125	0.06%
2023/03/22	5.4	69.57	36	69.67	70.40	-30.6	20,171	-0.15%
2023/03/21	38.8	69.52	22	69.11	69.00	16.8	20,226	0.08%
2023/03/20	46.6	70.19	31.3	70.18	69.60	15.3	20,233	0.08%
2023/03/17	41.7	68.89	16	68.98	69.00	25.7	20,203	0.13%
2023/03/16	115.9	68.89	64.4	68.19	68.20	51.4	20,128	0.26%	大買/
2023/03/15	164.4	71.46	154.1	71.46	71.00	10.3	19,886	0.05%	大買/大賣/
2023/03/14	196	73.05	135.4	73.16	72.50	60.5	19,571	0.31%	大買/大賣/
2023/03/13	51	80.46	55.2	80.43	80.50	-4.2	18,898	-0.02%
2023/03/10	92.3	81.03	77.4	80.31	79.10	14.9	18,755	0.08%
2023/03/09	24	80.06	92.3	79.71	80.10	-68.3	18,527	-0.37%
2023/03/08	42.7	79.02	26	79.12	79.00	16.7	18,647	0.09%
2023/03/07	10	80.45	19.5	80.91	80.70	-9.5	18,699	-0.05%
2023/03/06	26.5	81.06	46.4	80.94	80.60	-19.9	18,803	-0.11%
2023/03/03	21.2	80.52	31.7	80.85	81.10	-10.6	19,016	-0.06%
2023/03/02	40.1	80.45	86.9	80.55	80.70	-46.8	19,149	-0.24%
2023/03/01	28.2	78.16	26.2	78.37	78.60	2	18,998	0.01%
2023/02/24	34.5	79.43	52	79.47	79.60	-17.5	18,961	-0.09%
2023/02/23	82.7	78.95	55.4	79.03	79.20	27.3	18,829	0.14%
2023/02/22	119.7	77.48	84.3	77.36	76.70	35.5	18,592	0.19%	大買/
2023/02/21	32.1	76.19	57.8	76.47	77.50	-25.7	18,344	-0.14%
2023/02/20	26.2	73.60	5.4	73.80	74.00	20.8	18,296	0.11%
2023/02/17	17.2	72.92	13.5	72.85	73.30	3.7	18,522	0.02%
2023/02/16	5.3	73.76	7	73.86	73.70	-1.7	18,664	-0.01%
2023/02/15	17.2	73.93	12	74.11	73.70	5.2	19,073	0.03%
2023/02/14	10	74.58	13	74.87	74.80	-3	19,329	-0.02%
2023/02/13	21.3	74.03	19.3	73.68	73.80	2	19,474	0.01%
2023/02/10	19.2	76.03	14	75.81	75.50	5.2	19,706	0.03%
2023/02/09	19.1	77.37	4	77.70	76.90	15.1	20,025	0.08%
2023/02/08	10.2	77.64	12	77.99	77.90	-1.8	20,279	-0.01%
2023/02/07	15	76.63	16.4	77.12	77.60	-1.4	20,350	-0.01%
2023/02/06	47.4	77.18	22	76.88	76.10	25.4	20,482	0.12%
2023/02/03	129.1	80.08	148	80.46	79.50	-18.9	20,459	-0.09%	大買/大賣/
2023/02/02	79	78.53	53	78.15	78.60	26	20,220	0.13%
2023/02/01	22	76.56	14	76.68	76.70	8	20,217	0.04%
2023/01/31	5	75.46	27.2	75.58	75.90	-22.2	20,313	-0.11%
2023/01/30	19.4	73.97	19.4	74.76	75.60	0.1	20,414	0.00%
2023/01/17	39.4	74.21	30.1	74.23	73.60	9.3	20,433	0.05%
2023/01/16	47.2	73.55	44	73.75	73.70	3.2	20,475	0.02%
2023/01/13	19.3	74.60	17	74.52	74.50	2.3	20,424	0.01%
2023/01/12	93.8	75.15	85	74.32	74.10	8.7	20,536	0.04%
2023/01/11	63	76.96	49.8	76.59	76.10	13.2	20,473	0.06%
2023/01/10	36.1	77.37	17.2	77.37	76.50	19	20,444	0.09%
2023/01/09	43.1	77.38	41.1	77.74	77.50	2	20,639	0.01%
2023/01/06	44.1	77.07	50	77.15	77.80	-5.9	20,709	-0.03%
2023/01/05	71.5	78.14	72	77.68	77.10	-0.6	20,762	0.00%
2023/01/04	66.1	78.38	125.2	78.94	77.10	-59.1	20,903	-0.28%	大賣/
2023/01/03	86.3	80.27	89.2	80.53	79.20	-2.9	20,825	-0.01%
2022/12/30	161	80.53	66.8	80.56	80.10	94.2	20,753	0.45%	大買/
2022/12/29	297.1	79.18	296.3	79.51	79.20	0.8	20,637	0.00%	大買/大賣/
2022/12/28	109.7	80.55	120.2	80.79	79.00	-10.5	20,583	-0.05%	大買/大賣/
2022/12/27	169.4	83.48	156.3	83.31	82.10	13.1	20,463	0.06%	大買/大賣/
2022/12/26	165.5	83.93	121	83.88	82.40	44.5	20,553	0.22%	大買/大賣/
2022/12/23	404.3	85.19	331.5	85.47	86.20	72.8	20,344	0.36%	大買/大賣/
2022/12/22	348.1	84.26	466.6	84.13	87.20	-118.5	19,732	-0.60%	大買/大賣/鉅額交易
2022/12/21	180.4	78.80	181.3	79.14	79.80	-0.9	18,579	0.00%	大買/大賣/
2022/12/20	108	77.69	117.8	77.59	76.70	-9.8	18,285	-0.05%	大買/大賣/
2022/12/19	188.7	78.79	109.2	78.78	76.20	79.5	18,086	0.44%	大買/大賣/
2022/12/16	119	77.07	161.3	76.45	78.80	-42.3	17,509	-0.24%	大買/大賣/
2022/12/15	9.1	72.21	33.1	71.53	72.50	-24	16,827	-0.14%
2022/12/14	30	69.99	29	70.14	70.70	1	17,223	0.01%
2022/12/13	15.2	70.50	4.4	70.30	70.30	10.8	17,331	0.06%
2022/12/12	10.2	69.28	6	70.15	69.30	4.2	17,584	0.02%
2022/12/09	9.3	69.73	24	69.47	70.10	-14.8	17,814	-0.08%
2022/12/08	20.9	68.65	10.1	68.99	68.60	10.8	18,088	0.06%
2022/12/07	43.8	69.94	30.2	70.24	69.10	13.7	18,250	0.07%
2022/12/06	54	72.53	36	70.92	70.60	18	18,254	0.10%
2022/12/05	32	74.37	29	74.90	74.30	3	18,390	0.02%
2022/12/02	24	75.05	22	74.89	74.50	2	18,584	0.01%
2022/12/01	56.2	76.37	38.3	76.14	75.30	17.9	18,774	0.10%
2022/11/30	50.2	75.84	43.8	75.62	76.10	6.4	18,698	0.03%
2022/11/29	37	74.11	25.1	73.78	74.70	11.9	18,769	0.06%
2022/11/28	100.1	73.11	100.3	73.13	72.90	-0.2	18,998	0.00%
2022/11/25	75.1	75.81	75	76.20	74.90	0.1	18,973	0.00%
2022/11/24	76	73.67	91.5	73.53	75.40	-15.5	19,000	-0.08%
2022/11/23	6.6	70.75	34	70.91	71.10	-27.4	18,785	-0.15%
2022/11/22	29.1	69.66	18.2	70.24	69.10	11	18,934	0.06%
2022/11/21	35.7	70.30	13	70.32	69.50	22.7	18,878	0.12%
2022/11/18	23.1	73.80	23.2	73.14	71.80	-0.1	18,843	0.00%
2022/11/17	42.4	74.87	39.5	74.40	74.20	2.9	18,944	0.02%
2022/11/16	30.1	74.41	50	74.90	75.30	-20	18,910	-0.11%
2022/11/15	30.1	74.05	57	74.77	74.60	-26.9	18,998	-0.14%
2022/11/14	9	74.30	7	74.63	74.10	2	18,805	0.01%
2022/11/11	90.2	76.17	58	75.39	73.50	32.2	18,698	0.17%
2022/11/10	40.3	73.90	83.2	73.95	74.40	-43	18,395	-0.23%
2022/11/09	8.5	71.72	111	71.85	72.00	-102.5	18,244	-0.56%	大賣/鉅額交易
2022/11/08	80.5	71.63	43.4	71.14	70.40	37.2	18,282	0.20%
2022/11/07	20.3	69.06	39	69.38	70.00	-18.7	18,009	-0.10%
2022/11/04	38.1	66.87	31	66.59	66.60	7.1	17,759	0.04%
2022/11/03	60.9	65.47	26	65.12	65.80	34.9	17,605	0.20%
2022/11/02	44	67.68	45	67.37	66.50	-1	17,748	-0.01%
2022/11/01	23.1	66.83	51	67.21	66.00	-27.9	17,590	-0.16%
2022/10/31	10.2	67.66	15	67.63	67.70	-4.8	17,596	-0.03%
2022/10/28	19.5	69.21	20	68.53	68.50	-0.5	17,585	0.00%
2022/10/27	26.2	69.31	27	69.84	70.50	-0.8	17,529	0.00%
2022/10/26	21.5	67.90	68.6	66.93	69.20	-47.1	17,483	-0.27%
2022/10/25	54	68.53	35	69.00	67.70	19	17,395	0.11%
2022/10/24	78.1	69.26	66	69.03	68.50	12.1	17,586	0.07%
2022/10/21	4	66.85	8.2	67.22	66.50	-4.2	17,570	-0.02%
2022/10/20	50	64.49	58.3	64.23	66.90	-8.3	17,578	-0.05%
2022/10/19	25	67.96	45.8	67.93	67.90	-20.8	17,706	-0.12%
2022/10/18	29	66.44	49	66.60	67.00	-20	17,674	-0.11%
2022/10/17	63.3	64.00	83.8	63.96	64.90	-20.6	17,705	-0.12%
2022/10/14	49.1	68.76	69.3	69.37	68.80	-20.2	17,512	-0.12%
2022/10/13	32.1	66.94	29	67.14	65.40	3.1	17,873	0.02%
2022/10/12	51.3	69.12	33.9	68.77	68.30	17.4	18,252	0.10%
2022/10/11	16	72.43	24.3	72.43	72.20	-8.2	18,103	-0.05%
2022/10/07	40	73.96	18.3	73.72	73.20	21.7	17,998	0.12%
2022/10/06	26.1	72.65	30.2	72.94	73.60	-4.1	18,048	-0.02%
2022/10/05	70	73.40	54.3	73.22	72.90	15.7	18,103	0.09%
2022/10/04	46	71.47	111.7	71.28	71.60	-65.6	18,225	-0.36%	大賣/
2022/10/03	164.1	69.34	131	69.67	70.30	33.1	18,110	0.18%	大買/大賣/
2022/09/30	75	66.19	81.1	65.14	66.80	-6.1	17,994	-0.03%
2022/09/29	35.2	67.23	40.2	67.21	66.50	-5.1	17,966	-0.03%
2022/09/28	44.3	67.36	387	66.98	65.70	-342.7	17,990	-1.90%	大賣/鉅額交易
2022/09/27	80.4	70.97	69.1	70.80	71.00	11.4	18,355	0.06%
2022/09/26	53.5	70.39	74.2	70.46	69.40	-20.7	18,480	-0.11%
2022/09/23	47.1	75.86	49.2	76.23	74.90	-2.1	18,620	-0.01%
2022/09/22	201.2	75.37	132.6	75.08	74.70	68.6	18,861	0.36%	大買/大賣/
2022/09/21	145.1	76.89	198.9	77.26	78.30	-53.8	19,104	-0.28%	大買/大賣/
2022/09/20	32.1	75.42	39.1	75.40	75.10	-7	19,163	-0.04%
2022/09/19	167.9	76.80	94	76.07	74.10	73.9	19,630	0.38%	大買/
2022/09/16	138.7	78.95	98.3	79.52	80.70	40.4	19,925	0.20%	大買/
2022/09/15	236.1	81.32	98.2	81.00	80.70	137.8	20,286	0.68%	大買/鉅額交易
2022/09/14	45.9	77.64	94.3	75.95	79.10	-48.4	20,546	-0.24%
2022/09/13	46	78.06	38.5	78.17	77.70	7.5	20,614	0.04%
2022/09/12	269.8	77.89	81.3	76.88	76.90	188.6	20,925	0.90%	大買/鉅額交易
2022/09/08	28.3	73.26	25.7	73.50	74.10	2.6	20,836	0.01%
2022/09/07	38.3	74.40	49	74.17	74.50	-10.7	20,908	-0.05%
2022/09/06	48.1	77.26	100.1	77.44	76.80	-52.1	20,750	-0.25%
2022/09/05	68.2	77.78	46	76.66	76.20	22.3	20,692	0.11%
2022/09/02	106.1	80.77	101	81.63	78.00	5.1	20,581	0.02%	大買/
2022/09/01	56.2	84.70	40.9	84.02	83.70	15.3	20,346	0.08%
2022/08/31	96.4	84.22	81.9	85.61	86.80	14.5	20,415	0.07%
2022/08/30	15.2	86.52	17.1	86.48	86.10	-2	20,129	-0.01%
2022/08/29	46.3	87.04	27	87.08	86.30	19.3	20,111	0.10%
2022/08/26	28.3	93.48	30	93.43	93.10	-1.8	20,046	-0.01%
2022/08/25	16.3	92.82	24	92.36	92.80	-7.7	20,010	-0.04%
2022/08/24	141.9	92.38	102.5	92.18	91.30	39.4	20,068	0.20%	大買/大賣/
2022/08/23	11.2	94.99	14.2	95.47	94.60	-3	20,090	-0.02%
2022/08/22	104.2	96.10	113.2	95.96	95.10	-9	20,154	-0.04%	大買/大賣/
2022/08/19	21	101.79	22.2	100.76	100.50	-1.2	20,021	-0.01%
2022/08/18	70.1	100.36	28	100.86	101.00	42.1	20,220	0.21%
2022/08/17	85.2	101.67	107.1	100.91	101.50	-21.9	20,697	-0.11%	大賣/
2022/08/16	51.4	100.29	43	100.02	99.90	8.4	21,251	0.04%
2022/08/15	87.4	101.47	21	101.55	101.50	66.4	21,871	0.30%
2022/08/12	27	103.98	31.1	103.87	104.50	-4.1	21,770	-0.02%
2022/08/11	74.4	103.92	103	104.38	103.00	-28.6	21,901	-0.13%	大賣/
2022/08/10	69.6	103.80	120	104.46	103.00	-50.4	21,885	-0.23%	大賣/
2022/08/09	67	105.25	49	105.43	105.00	18	21,937	0.08%
2022/08/08	47	106.86	38	107.20	107.50	9	21,826	0.04%
2022/08/05	45.5	106.91	67.6	106.68	107.50	-22.1	21,846	-0.10%
2022/08/04	28.1	103.51	22.1	103.95	104.00	6	21,921	0.03%
2022/08/03	58.1	104.91	42	104.54	104.50	16.1	21,955	0.07%
2022/08/02	27.2	104.41	23	104.48	105.00	4.2	22,088	0.02%
2022/08/01	88	105.74	68.1	106.34	107.50	19.9	22,109	0.09%
2022/07/29	54.2	106.78	75	107.15	107.00	-20.9	22,202	-0.09%
2022/07/28	20.2	103.25	19	102.84	102.00	1.2	22,118	0.01%
2022/07/27	13	103.23	15.5	103.35	104.50	-2.5	22,091	-0.01%
2022/07/26	46.1	101.08	116.4	101.25	100.50	-70.3	22,099	-0.32%	大賣/
2022/07/25	24.7	104.48	24.7	104.32	104.00	0	21,952	0.00%
2022/07/22	22.7	106.59	30.7	106.48	106.50	-8	21,993	-0.04%
2022/07/21	59.1	105.96	65.4	105.87	105.50	-6.3	22,013	-0.03%
2022/07/20	147.3	106.55	68	105.15	103.50	79.3	21,989	0.36%	大買/
2022/07/19	58.2	128.07	184.3	129.19	131.00	-126.1	21,598	-0.58%	大賣/鉅額交易
2022/07/18	23	120.43	15.9	119.53	121.00	7.1	21,147	0.03%
2022/07/15	20	117.68	14	117.57	117.00	6	21,144	0.03%
2022/07/14	70	116.10	65	116.12	118.50	5	21,219	0.02%
2022/07/13	70	115.78	76	115.83	113.50	-6	21,063	-0.03%
2022/07/12	86	114.17	66.1	113.60	112.00	19.9	20,966	0.09%
2022/07/11	76	119.95	78	120.08	120.50	-2	20,719	-0.01%
2022/07/08	73	120.03	81.8	120.29	120.50	-8.8	20,675	-0.04%
2022/07/07	40.2	114.43	49.2	115.39	116.50	-9.1	20,505	-0.04%
2022/07/06	36	114.65	32.1	114.45	113.50	3.9	20,500	0.02%
2022/07/05	113.7	115.46	111	115.96	116.00	2.7	20,405	0.01%	大買/大賣/
2022/07/04	54	113.40	57	113.48	115.50	-3	19,948	-0.01%
2022/07/01	85	117.84	99	115.37	111.00	-14	19,836	-0.07%
2022/06/30	93	118.46	92	119.15	119.00	1	19,480	0.01%
2022/06/29	240.4	122.80	235	120.65	120.00	5.4	19,155	0.03%	大買/大賣/
2022/06/28	150.1	125.99	142.5	126.36	128.00	7.6	18,787	0.04%	大買/大賣/
2022/06/27	188	124.52	100.1	125.91	128.00	87.9	18,412	0.48%	大買/
2022/06/24	141.2	116.17	211.5	115.93	116.50	-70.3	17,937	-0.39%	大買/大賣/
2022/06/23	101.4	114.02	95.6	111.81	110.50	5.8	17,617	0.03%	大買/
2022/06/22	224.2	119.00	127.3	118.17	120.00	96.9	17,276	0.56%	大買/大賣/
2022/06/21	119.7	121.11	143.4	122.74	123.50	-23.7	16,758	-0.14%	大買/大賣/
2022/06/20	74	123.92	83.5	121.98	119.50	-9.5	16,534	-0.06%
2022/06/17	83.1	131.64	68	131.09	131.00	15.1	16,156	0.09%
2022/06/16	81.8	136.60	111.6	135.67	131.00	-29.8	15,984	-0.19%	大賣/
2022/06/15	48.3	142.51	63	140.87	140.50	-14.7	16,030	-0.09%
2022/06/14	54.5	142.25	31	143.03	143.00	23.5	16,380	0.14%
2022/06/13	40.2	144.23	41.1	144.93	143.00	-0.9	17,312	-0.01%
2022/06/10	95.4	151.30	90	151.59	150.00	5.4	17,735	0.03%
2022/06/09	88.2	155.97	44	156.30	155.00	44.2	17,977	0.25%
2022/06/08	20	161.50	27.4	161.30	161.50	-7.4	18,124	-0.04%
2022/06/07	7	159.36	48	159.07	159.00	-41	18,565	-0.22%
2022/06/06	64	160.91	60	160.07	158.50	4	19,086	0.02%
2022/06/02	13	158.77	8	159.38	158.50	5	19,672	0.03%
2022/06/01	19	159.58	33.1	160.17	159.50	-14.1	20,734	-0.07%
2022/05/31	78.1	158.26	26.2	157.32	157.00	51.9	22,047	0.24%
2022/05/30	27	159.78	8	159.44	158.50	19	22,405	0.08%
2022/05/27	19	158.50	23.9	159.23	160.50	-4.9	22,706	-0.02%
2022/05/26	52.3	159.38	54.1	158.34	156.50	-1.8	23,032	-0.01%
2022/05/25	63	160.67	63.2	161.15	160.50	-0.1	23,196	0.00%
2022/05/24	113.5	164.55	113.1	163.43	161.50	0.4	23,415	0.00%	大買/大賣/
2022/05/23	74	157.51	234.7	161.02	163.50	-160.7	23,452	-0.69%	大賣/鉅額交易
2022/05/20	11	148.50	19.2	148.13	149.00	-8.2	23,616	-0.03%
2022/05/19	49.3	142.55	39.2	143.04	146.00	10.1	24,528	0.04%
2022/05/18	35	146.40	99	145.35	147.50	-64	25,491	-0.25%
2022/05/17	45.5	145.87	27.5	144.82	143.00	18	26,034	0.07%
2022/05/16	35.6	150.02	22.2	149.46	148.00	13.4	26,380	0.05%
2022/05/13	3	151.83	16.1	152.28	153.50	-13.1	26,755	-0.05%
2022/05/12	99.5	150.70	98.3	150.66	148.50	1.2	27,852	0.00%
2022/05/11	46.4	151.75	16	152.06	151.50	30.3	28,048	0.11%
2022/05/10	58.1	150.94	41	149.99	151.50	17.1	28,426	0.06%
2022/05/09	30	150.00	33	150.86	148.00	-3	28,842	-0.01%
2022/05/06	66	149.76	55	151.15	151.50	11	29,843	0.04%
2022/05/05	29.6	151.89	19.4	152.62	153.00	10.2	29,960	0.03%
2022/05/04	54	149.43	27.6	149.70	148.50	26.4	29,923	0.09%
2022/05/03	33.1	144.53	36	145.00	146.00	-2.9	30,123	-0.01%
2022/04/29	37.4	146.41	44	146.55	146.00	-6.7	30,426	-0.02%
2022/04/28	34.6	144.22	17	142.94	142.00	17.6	30,615	0.06%
2022/04/27	35.3	142.64	18.1	142.53	144.00	17.2	30,648	0.06%
2022/04/26	50.9	147.53	20.1	149.19	145.00	30.8	30,761	0.10%
2022/04/25	28.2	149.75	19	149.03	148.00	9.2	30,860	0.03%
2022/04/22	35.2	156.10	26	156.58	156.00	9.2	30,890	0.03%
2022/04/21	41	158.11	59.5	158.58	157.50	-18.5	31,098	-0.06%
2022/04/20	142	156.45	123	156.67	155.50	19	31,348	0.06%	大買/大賣/
2022/04/19	87.5	155.06	107	155.29	156.00	-19.5	31,482	-0.06%	大賣/
2022/04/18	55	151.63	28	151.21	151.00	27	31,728	0.09%
2022/04/15	30	155.18	44	155.61	155.00	-14	32,036	-0.04%
2022/04/14	92.4	157.38	91	157.72	154.50	1.4	32,163	0.00%
2022/04/13	121	156.08	119.1	156.52	158.00	1.9	32,253	0.01%	大買/大賣/
2022/04/12	91.8	149.88	84	149.63	153.00	7.8	32,311	0.02%
2022/04/11	153.3	153.77	101	153.87	151.50	52.3	32,351	0.16%	大買/大賣/
2022/04/08	193.5	153.88	137.4	154.18	154.00	56.2	32,947	0.17%	大買/大賣/
2022/04/07	100.7	152.64	130	152.26	149.50	-29.3	33,063	-0.09%	大賣/
2022/04/06	103.5	155.03	74.4	155.75	156.00	29.1	33,093	0.09%	大買/
2022/04/01	54	157.83	55.1	158.80	160.00	-1	33,478	0.00%
2022/03/31	113.1	157.77	113	157.80	158.50	0.2	33,528	0.00%	大買/大賣/
2022/03/30	123.1	158.05	175.1	157.84	160.00	-52	33,688	-0.15%	大買/大賣/
2022/03/29	84.6	156.47	89	156.97	154.50	-4.4	33,769	-0.01%
2022/03/28	125.4	154.49	124	154.19	156.00	1.4	34,092	0.00%	大買/大賣/
2022/03/25	91.2	156.26	64.4	154.93	153.50	26.9	34,467	0.08%
2022/03/24	72.4	161.41	49	161.88	160.00	23.4	34,857	0.07%
2022/03/23	14.2	164.22	11	164.00	163.00	3.2	35,566	0.01%
2022/03/22	10.2	164.11	3	166.00	162.50	7.2	36,222	0.02%
2022/03/21	28.1	163.93	16	164.63	163.00	12.1	37,126	0.03%
2022/03/18	178.1	161.92	166.1	162.21	163.00	12	38,261	0.03%	大買/大賣/
2022/03/17	125.6	164.30	131.3	164.37	168.00	-5.7	38,841	-0.01%	大買/大賣/
2022/03/16	434	165.10	394.1	164.73	161.50	39.9	39,919	0.10%	大買/大賣/
2022/03/15	171.5	178.90	120.7	179.27	172.50	50.8	39,944	0.13%	大買/大賣/
2022/03/14	235	179.88	227.1	179.90	182.00	8	41,030	0.02%	大買/大賣/
2022/03/11	163.2	175.11	188.1	175.23	175.00	-25	42,473	-0.06%	大買/大賣/
2022/03/10	256.1	178.96	253.7	179.21	176.50	2.5	43,249	0.01%	大買/大賣/
2022/03/09	310.5	174.18	287.2	173.98	174.00	23.3	43,857	0.05%	大買/大賣/
2022/03/08	290.5	174.10	229.5	173.95	170.50	61	44,460	0.14%	大買/大賣/
2022/03/07	475.5	188.48	442.3	189.58	180.00	33.2	43,865	0.08%	大買/大賣/
2022/03/04	619.2	197.51	637.4	197.45	192.00	-18.2	43,042	-0.04%	大買/大賣/
2022/03/03	220.6	194.13	202.2	194.40	192.00	18.4	41,921	0.04%	大買/大賣/
2022/03/02	186.1	191.98	171.1	192.66	190.50	15.1	41,774	0.04%	大買/大賣/
2022/03/01	119	191.98	128.5	192.03	193.00	-9.4	41,636	-0.02%	大買/大賣/
2022/02/25	219	186.57	254.1	186.93	187.00	-35	41,391	-0.08%	大買/大賣/
2022/02/24	472.6	186.32	407	186.41	182.00	65.6	41,218	0.16%	大買/大賣/
2022/02/23	350.2	188.66	409.5	188.72	190.00	-59.2	40,843	-0.15%	大買/大賣/
2022/02/22	485.6	184.46	428.2	184.47	181.50	57.4	40,488	0.14%	大買/大賣/
2022/02/21	401.2	197.43	377	197.69	195.00	24.2	39,762	0.06%	大買/大賣/
2022/02/18	364.3	189.16	416.5	188.46	194.50	-52.2	39,031	-0.13%	大買/大賣/
2022/02/17	231.3	185.86	211	186.16	183.00	20.2	38,225	0.05%	大買/大賣/
2022/02/16	311	183.55	469.8	183.42	183.50	-158.8	37,912	-0.42%	大買/大賣/鉅額交易
2022/02/15	254.1	180.46	202.9	180.57	178.50	51.3	38,206	0.13%	大買/大賣/
2022/02/14	518.2	180.32	527.4	180.31	180.00	-9.3	38,783	-0.02%	大買/大賣/
2022/02/11	272.3	174.61	256.3	175.19	172.00	16	38,390	0.04%	大買/大賣/
2022/02/10	292	173.71	283.1	174.16	175.50	8.9	39,037	0.02%	大買/大賣/
2022/02/09	440.1	174.48	471.4	174.53	173.50	-31.3	39,741	-0.08%	大買/大賣/
2022/02/08	475.5	170.54	469.6	170.48	172.00	5.9	39,830	0.01%	大買/大賣/
2022/02/07	109.1	153.88	158.2	154.59	162.00	-49.1	39,996	-0.12%	大買/大賣/
2022/01/26	181.4	148.82	181.6	148.72	147.50	-0.2	41,239	0.00%	大買/大賣/
2022/01/25	147.4	148.29	135.1	148.40	145.50	12.3	41,581	0.03%	大買/大賣/
2022/01/24	312.2	150.50	323.1	151.03	153.00	-10.9	41,813	-0.03%	大買/大賣/
2022/01/21	199.4	155.38	188	155.78	151.50	11.4	42,137	0.03%	大買/大賣/
2022/01/20	117	161.55	105	162.00	161.00	12	42,290	0.03%	大買/大賣/
2022/01/19	183.1	163.47	149	163.79	161.50	34.1	42,524	0.08%	大買/大賣/
2022/01/18	158.4	166.40	167.4	166.69	166.00	-9	42,715	-0.02%	大買/大賣/
2022/01/17	167.5	168.33	123.4	168.13	166.00	44.1	43,550	0.10%	大買/大賣/
2022/01/14	173.3	169.58	198.2	169.43	173.50	-24.9	44,029	-0.06%	大買/大賣/
2022/01/13	245.1	173.30	239.2	173.21	168.50	5.9	44,460	0.01%	大買/大賣/
2022/01/12	111.3	179.03	105	179.06	176.00	6.3	44,725	0.01%	大買/大賣/
2022/01/11	140.1	180.59	137.5	180.55	181.50	2.6	45,521	0.01%	大買/大賣/
2022/01/10	102	182.94	64.6	180.87	179.50	37.4	46,605	0.08%	大買/
2022/01/07	55.6	187.88	97.2	187.84	187.50	-41.5	47,315	-0.09%
2022/01/06	83	191.77	75	191.37	191.00	8	48,866	0.02%
2022/01/05	149.1	190.66	147.2	191.38	191.00	2	49,726	0.00%	大買/大賣/
2022/01/04	179.5	187.72	186.7	188.08	191.50	-7.2	50,499	-0.01%	大買/大賣/
2022/01/03	339.7	187.79	271.8	187.53	187.50	68	51,296	0.13%	大買/大賣/
2021/12/30	125.4	198.95	110	201.08	198.50	15.4	51,827	0.03%	大買/大賣/
2021/12/29	108	201.06	111.1	201.92	201.00	-3.1	52,778	-0.01%	大買/大賣/
2021/12/28	218.1	202.77	212.4	203.00	200.50	5.7	54,654	0.01%	大買/大賣/
2021/12/27	134.2	199.20	136.2	199.50	199.00	-2	55,451	0.00%	大買/大賣/
2021/12/24	176.2	200.39	120	200.88	199.00	56.2	56,326	0.10%	大買/大賣/
2021/12/23	131.2	203.76	127.2	203.28	200.00	4	56,322	0.01%	大買/大賣/
2021/12/22	204.4	203.96	194	203.91	204.00	10.4	56,540	0.02%	大買/大賣/
2021/12/21	228	202.28	268.8	202.05	207.00	-40.8	56,543	-0.07%	大買/大賣/
2021/12/20	235.1	198.46	234	199.50	199.00	1.1	56,620	0.00%	大買/大賣/
2021/12/17	290.7	201.41	310.6	201.75	200.00	-20	56,644	-0.04%	大買/大賣/
2021/12/16	306.9	199.22	277.2	199.81	196.50	29.7	56,315	0.05%	大買/大賣/
2021/12/15	367.3	196.08	340.4	196.12	199.00	26.9	56,196	0.05%	大買/大賣/
2021/12/14	316	196.43	312.6	198.15	189.50	3.4	56,156	0.01%	大買/大賣/
2021/12/13	374.7	207.13	341.2	207.15	201.50	33.5	55,319	0.06%	大買/大賣/
2021/12/10	587.2	207.33	566.7	206.82	210.50	20.5	55,553	0.04%	大買/大賣/
2021/12/09	231.4	200.93	292	200.88	208.00	-60.6	54,894	-0.11%	大買/大賣/
2021/12/08	532.1	198.40	541	198.03	197.00	-9	54,715	-0.02%	大買/大賣/
2021/12/07	434.5	184.86	526.5	184.13	191.00	-92	54,241	-0.17%	大買/大賣/
2021/12/06	361.7	174.45	366.3	174.02	176.50	-4.6	53,587	-0.01%	大買/大賣/
2021/12/03	384	169.52	342.1	168.88	164.50	42	53,625	0.08%	大買/大賣/
2021/12/02	116.1	165.73	320.7	165.79	169.50	-204.6	53,692	-0.38%	大買/大賣/鉅額交易
2021/12/01	29.8	154.66	21	154.86	154.50	8.8	53,099	0.02%
2021/11/30	51.5	156.01	62	156.06	156.50	-10.5	53,553	-0.02%
2021/11/29	75.1	152.83	64.5	153.42	153.00	10.6	54,150	0.02%
2021/11/26	77.4	155.15	72	155.70	152.00	5.4	55,260	0.01%
2021/11/25	41	155.65	80.5	157.02	157.50	-39.5	55,943	-0.07%
2021/11/24	55.8	153.39	29	155.00	154.00	26.8	56,530	0.05%
2021/11/23	109.7	155.68	101	156.31	154.00	8.7	58,328	0.01%	大買/大賣/
2021/11/22	192.3	156.10	178	156.76	154.50	14.3	60,206	0.02%	大買/大賣/
2021/11/19	247.7	158.36	187.7	158.15	156.00	60	61,871	0.10%	大買/大賣/
2021/11/18	56.1	159.90	82.5	160.75	160.50	-26.4	64,140	-0.04%
2021/11/17	142.4	157.78	140.1	158.01	158.50	2.3	66,010	0.00%	大買/大賣/
2021/11/16	129.4	160.03	156	159.73	161.00	-26.7	67,378	-0.04%	大買/大賣/
2021/11/15	267.1	158.97	253.4	158.99	157.00	13.7	69,856	0.02%	大買/大賣/
2021/11/12	456.7	159.89	412.3	159.83	159.00	44.4	71,211	0.06%	大買/大賣/
2021/11/11	369.6	170.72	322.7	169.80	159.50	46.9	71,484	0.07%	大買/大賣/
2021/11/10	299.2	183.62	272.3	184.34	177.00	26.9	72,107	0.04%	大買/大賣/
2021/11/09	590.5	187.07	529.9	186.56	183.50	60.6	73,224	0.08%	大買/大賣/
2021/11/08	587.1	183.59	601	184.08	190.00	-13.9	73,787	-0.02%	大買/大賣/
2021/11/05	389	174.68	415.4	174.66	178.00	-26.4	74,735	-0.04%	大買/大賣/
2021/11/04	397.8	177.20	343.7	177.64	174.50	54.1	76,083	0.07%	大買/大賣/
2021/11/03	307.1	170.86	302.3	171.98	171.50	4.8	76,323	0.01%	大買/大賣/
2021/11/02	77	162.04	131.2	162.35	161.00	-54.3	76,868	-0.07%	大賣/
2021/11/01	88.6	161.75	95.4	161.99	158.50	-6.7	77,612	-0.01%
2021/10/29	190.2	159.07	210.5	159.03	160.00	-20.3	78,267	-0.03%	大買/大賣/
2021/10/28	103	156.56	118.5	156.73	153.50	-15.5	79,584	-0.02%	大買/大賣/
2021/10/27	150	154.03	194.5	154.06	153.00	-44.5	82,036	-0.05%	大買/大賣/
2021/10/26	358	158.11	321.8	157.84	157.00	36.2	84,992	0.04%	大買/大賣/
2021/10/25	490	156.22	539.8	156.96	157.50	-49.9	87,571	-0.06%	大買/大賣/
2021/10/22	488.4	155.28	440.2	154.92	152.50	48.2	90,066	0.05%	大買/大賣/
2021/10/21	496.2	162.56	469.1	163.22	159.00	27.1	91,770	0.03%	大買/大賣/
2021/10/20	345	161.48	385.4	161.65	159.50	-40.4	92,550	-0.04%	大買/大賣/
2021/10/19	536	160.40	465.1	160.66	158.00	70.9	94,278	0.08%	大買/大賣/
2021/10/18	629.2	152.86	729.2	152.08	160.00	-100	96,471	-0.10%	大買/大賣/
2021/10/15	588	161.72	555.1	161.98	161.00	32.9	97,931	0.03%	大買/大賣/
2021/10/14	671	161.34	710.4	159.15	164.50	-39.4	98,982	-0.04%	大買/大賣/
2021/10/13	641	158.89	531.7	157.73	155.00	109.3	99,248	0.11%	大買/大賣/鉅額交易
2021/10/12	448.5	157.17	532.1	157.54	153.50	-83.6	101,711	-0.08%	大買/大賣/
2021/10/08	548.2	167.04	530	167.60	169.50	18.2	102,911	0.02%	大買/大賣/
2021/10/07	671.1	171.20	623.8	171.99	171.50	47.4	105,121	0.05%	大買/大賣/
2021/10/06	580.6	165.51	584.9	166.83	161.50	-4.2	106,167	0.00%	大買/大賣/
2021/10/05	745.4	166.05	715.5	164.44	173.00	29.9	107,309	0.03%	大買/大賣/
2021/10/04	670.9	172.03	716.8	172.44	165.50	-45.9	108,342	-0.04%	大買/大賣/
2021/10/01	374.9	190.04	457.7	190.39	183.50	-82.8	110,613	-0.07%	大買/大賣/
2021/09/30	143	202.81	133.2	203.31	203.50	9.8	112,158	0.01%	大買/大賣/
2021/09/29	192.6	201.67	195	201.44	200.50	-2.4	113,993	0.00%	大買/大賣/
2021/09/28	288.8	202.07	314	202.25	203.50	-25.2	115,755	-0.02%	大買/大賣/
2021/09/27	405.4	214.27	317	213.53	208.00	88.4	117,732	0.08%	大買/大賣/
2021/09/24	276.1	214.05	312.4	213.92	215.00	-36.4	121,860	-0.03%	大買/大賣/
2021/09/23	107	208.37	126.1	209.17	207.50	-19	123,853	-0.02%	大買/大賣/
2021/09/22	244.2	203.95	199.1	204.56	203.00	45	127,961	0.04%	大買/大賣/
2021/09/17	319	207.68	371.4	207.84	210.00	-52.4	129,019	-0.04%	大買/大賣/
2021/09/16	129.2	202.77	112.3	202.79	200.50	16.9	131,239	0.01%	大買/大賣/
2021/09/15	295	201.08	332.2	201.60	205.00	-37.3	132,972	-0.03%	大買/大賣/
2021/09/14	281.1	206.32	205.5	207.03	201.50	75.6	136,191	0.06%	大買/大賣/
2021/09/13	256.3	213.33	216.8	213.89	210.00	39.5	138,442	0.03%	大買/大賣/
2021/09/10	205.4	210.42	213.5	210.80	211.50	-8.1	139,336	-0.01%	大買/大賣/
2021/09/09	263.4	208.28	199.1	207.14	207.50	64.3	140,530	0.05%	大買/大賣/
2021/09/08	195.3	212.73	193.2	212.69	213.00	2.1	141,059	0.00%	大買/大賣/
2021/09/07	87.2	205.33	153.1	207.91	209.50	-65.9	141,359	-0.05%	大賣/
2021/09/06	158.3	217.93	137.5	217.61	211.00	20.8	140,707	0.01%	大買/大賣/
2021/09/03	144.2	230.36	112.9	228.41	222.00	31.4	140,444	0.02%	大買/大賣/
2021/09/02	171.3	240.77	155.8	239.21	235.50	15.5	139,951	0.01%	大買/大賣/
2021/09/01	419.8	239.46	432	239.56	235.00	-12.1	139,269	-0.01%	大買/大賣/
2021/08/31	316.9	247.18	296.9	247.58	248.00	20	138,045	0.01%	大買/大賣/
2021/08/30	204.8	254.29	149.1	253.88	249.00	55.7	137,102	0.04%	大買/大賣/
2021/08/27	593.7	257.02	627.4	256.92	252.00	-33.7	136,378	-0.02%	大買/大賣/
2021/08/26	664.4	256.25	670.5	256.03	258.00	-6	134,570	0.00%	大買/大賣/
2021/08/25	565.8	254.07	550.2	252.09	262.00	15.5	132,823	0.01%	大買/大賣/
2021/08/24	794.1	249.00	669.4	247.41	244.00	124.7	131,087	0.10%	大買/大賣/鉅額交易
2021/08/23	333.7	242.92	410.9	244.54	248.00	-77.2	129,142	-0.06%	大買/大賣/
2021/08/20	485.6	218.07	583	218.52	225.50	-97.4	129,352	-0.08%	大買/大賣/
2021/08/19	601.9	223.95	545.8	222.56	213.00	56.1	130,804	0.04%	大買/大賣/
2021/08/18	506.1	212.61	565.5	212.87	226.00	-59.4	129,864	-0.05%	大買/大賣/
2021/08/17	393.2	213.49	360	212.75	205.50	33.2	130,875	0.03%	大買/大賣/
2021/08/16	430.1	213.21	462.3	212.93	215.00	-32.2	131,847	-0.02%	大買/大賣/
2021/08/13	659.2	226.86	639	225.78	215.00	20.2	131,260	0.02%	大買/大賣/
2021/08/12	359.3	220.10	454.6	221.18	230.00	-95.3	131,665	-0.07%	大買/大賣/
2021/08/11	740.2	217.97	669	217.47	217.00	71.2	131,247	0.05%	大買/大賣/
2021/08/10	631.1	230.99	607.1	229.82	225.00	24	129,537	0.02%	大買/大賣/
2021/08/09	481.8	234.11	499.5	233.86	229.00	-17.7	128,839	-0.01%	大買/大賣/
2021/08/06	573.2	232.54	607	233.54	231.00	-33.7	128,536	-0.03%	大買/大賣/
2021/08/05	482.3	226.11	490	224.14	221.00	-7.8	127,154	-0.01%	大買/大賣/
2021/08/04	389.4	233.29	396.3	233.35	233.00	-6.9	126,543	-0.01%	大買/大賣/
2021/08/03	606.2	232.53	603.4	233.43	229.00	2.8	126,639	0.00%	大買/大賣/
2021/08/02	912.3	225.70	850.2	225.15	232.00	62.1	125,565	0.05%	大買/大賣/
2021/07/30	1,048.7	245.51	977.8	244.46	223.50	70.9	123,176	0.06%	大買/大賣/
2021/07/29	755.1	239.07	670	239.54	248.00	85.1	120,666	0.07%	大買/大賣/
2021/07/28	987.6	208.87	1,042	209.52	225.50	-54.5	118,502	-0.05%	大買/大賣/
2021/07/27	663.1	205.97	755.8	206.40	205.00	-92.7	116,098	-0.08%	大買/大賣/
2021/07/26	454.6	229.42	413.9	228.74	216.50	40.7	115,006	0.04%	大買/大賣/
2021/07/23	684.4	244.26	666.5	244.11	240.00	17.9	113,819	0.02%	大買/大賣/
2021/07/22	840.1	229.75	916.6	229.14	240.00	-76.6	112,099	-0.07%	大買/大賣/
2021/07/21	798.4	255.79	765.7	255.83	238.50	32.7	109,689	0.03%	大買/大賣/
2021/07/20	765.6	271.47	728.7	270.78	260.50	36.9	107,231	0.03%	大買/大賣/
2021/07/19	622.5	290.62	562.6	290.85	286.00	59.9	105,706	0.06%	大買/大賣/
2021/07/16	929.8	291.45	892.9	291.54	286.00	36.9	105,178	0.04%	大買/大賣/
2021/07/15	611.8	267.17	733.2	269.13	278.50	-121.4	102,364	-0.12%	大買/大賣/鉅額交易
2021/07/14	943.2	253.33	983.5	252.57	253.50	-40.3	101,196	-0.04%	大買/大賣/
2021/07/13	814.9	280.01	706.9	281.41	258.50	108	98,531	0.11%	大買/大賣/鉅額交易
2021/07/12	613.7	288.20	657.7	289.84	287.00	-44	96,744	-0.05%	大買/大賣/
2021/07/09	771.3	291.38	632	290.32	275.00	139.4	94,700	0.15%	大買/大賣/鉅額交易
2021/07/08	657.7	278.16	785.6	281.33	304.00	-127.8	92,400	-0.14%	大買/大賣/鉅額交易
2021/07/07	661.5	289.80	681.5	289.03	276.50	-20	89,534	-0.02%	大買/大賣/
2021/07/06	643.8	308.59	600.1	308.47	296.00	43.8	87,537	0.05%	大買/大賣/
2021/07/05	643.7	311.88	569.4	311.62	302.00	74.3	85,714	0.09%	大買/大賣/
2021/07/02	812.4	332.72	924	331.78	326.50	-111.7	83,762	-0.13%	大買/大賣/鉅額交易
2021/07/01	1,220.4	339.83	1,010.6	341.25	336.00	209.8	81,705	0.26%	大買/大賣/鉅額交易
2021/06/30	718.4	308.49	945.9	309.72	321.00	-227.6	77,304	-0.29%	大買/大賣/鉅額交易
2021/06/29	1,022.6	309.44	767.3	308.04	292.00	255.2	75,146	0.34%	大買/大賣/鉅額交易
2021/06/28	243.3	292.72	263.5	296.65	300.00	-20.2	71,395	-0.03%	大買/大賣/
2021/06/25	806.4	266.57	855.8	266.67	273.00	-49.4	70,194	-0.07%	大買/大賣/
2021/06/24	471.3	237.21	459.1	239.80	248.50	12.2	67,663	0.02%	大買/大賣/
2021/06/23	1,173.9	246.39	1,067.6	244.94	226.00	106.3	65,883	0.16%	大買/大賣/鉅額交易
2021/06/22	629.1	264.76	559.9	265.43	251.00	69.1	61,674	0.11%	大買/大賣/
2021/06/21	292.6	242.66	304.2	245.54	249.00	-11.7	58,851	-0.02%	大買/大賣/
2021/06/18	585.3	218.07	624.6	219.57	226.50	-39.3	58,156	-0.07%	大買/大賣/
2021/06/17	472.8	204.60	313.1	204.44	206.00	159.7	56,643	0.28%	大買/大賣/鉅額交易
2021/06/16	257.1	206.09	289.7	205.87	205.50	-32.7	55,154	-0.06%	大買/大賣/
2021/06/15	66.1	185.77	83.7	188.30	191.50	-17.5	53,839	-0.03%
2021/06/11	78.1	169.05	49.8	168.02	174.50	28.3	53,432	0.05%
2021/06/10	27.5	153.88	40	155.50	159.00	-12.5	53,228	-0.02%
2021/06/09	59.2	161.12	45.3	160.27	160.00	13.9	53,324	0.03%
2021/06/08	30.1	161.24	55.9	161.23	165.00	-25.8	53,404	-0.05%
2021/06/07	29.3	148.46	49.1	150.66	153.00	-19.8	53,464	-0.04%
2021/06/04	65.1	158.33	20	158.68	155.50	45	53,521	0.08%
2021/06/03	47.1	162.51	39.5	162.71	161.00	7.6	53,592	0.01%
2021/06/02	45.2	162.83	46.1	162.41	160.00	-0.9	53,515	0.00%
2021/06/01	49.7	152.12	136.1	151.79	159.50	-86.4	53,205	-0.16%	大賣/
2021/05/31	222.9	150.08	77.9	150.39	145.00	145	53,006	0.27%	大買/鉅額交易
2021/05/28	474.4	148.53	557.4	149.65	154.50	-83	52,533	-0.16%	大買/大賣/
2021/05/27	404.2	137.87	356.5	138.12	140.50	47.7	50,723	0.09%	大買/大賣/
2021/05/26	417.1	122.88	525	122.20	128.00	-107.9	47,866	-0.23%	大買/大賣/鉅額交易
2021/05/25	662.6	124.04	571.3	123.23	116.50	91.2	46,237	0.20%	大買/大賣/
2021/05/24	660.5	120.58	681	121.59	125.00	-20.5	43,825	-0.05%	大買/大賣/
2021/05/21	223	111.47	255	112.86	114.00	-32	42,234	-0.08%	大買/大賣/
2021/05/20	359	98.34	496.7	99.74	104.00	-137.7	41,724	-0.33%	大買/大賣/鉅額交易
2021/05/19	237.1	92.14	229.1	92.74	94.60	8	39,609	0.02%	大買/大賣/
2021/05/18	78	84.40	65.7	83.82	86.00	12.3	39,042	0.03%
2021/05/17	318.6	77.44	349.3	77.61	78.20	-30.7	38,911	-0.08%	大買/大賣/
2021/05/14	357.7	79.12	394.1	77.31	81.60	-36.4	37,764	-0.10%	大買/大賣/
2021/05/13	139.7	81.21	212.1	81.08	80.10	-72.4	36,679	-0.20%	大買/大賣/
2021/05/12	229.4	92.20	223.4	91.50	88.90	6	36,346	0.02%	大買/大賣/
2021/05/11	430	102.40	299.5	101.67	98.70	130.4	36,361	0.36%	大買/大賣/鉅額交易
2021/05/10	231.4	99.15	229.1	98.66	101.50	2.4	35,317	0.01%	大買/大賣/
2021/05/07	162.6	90.48	165.1	90.37	92.30	-2.5	34,558	-0.01%	大買/大賣/
2021/05/06	267.1	92.86	226	91.22	89.90	41.1	34,312	0.12%	大買/大賣/
2021/05/05	241	91.59	238.1	92.40	92.50	2.9	33,721	0.01%	大買/大賣/
2021/05/04	352.3	96.56	416.1	94.34	91.40	-63.8	33,189	-0.19%	大買/大賣/
2021/05/03	453.3	100.48	412.2	101.64	101.50	41.1	32,428	0.13%	大買/大賣/
2021/04/29	42	92.65	41.1	92.40	94.70	1	31,563	0.00%
2021/04/28	188.1	95.13	190	95.45	92.50	-2	31,936	-0.01%	大買/大賣/
2021/04/27	218.1	93.65	150.9	93.24	91.20	67.1	31,941	0.21%	大買/大賣/
2021/04/26	32	88.06	43.3	88.88	90.20	-11.3	31,963	-0.04%
2021/04/23	73.1	83.33	156.6	83.98	82.00	-83.5	32,715	-0.26%	大賣/
2021/04/22	364.8	94.03	332.3	93.61	85.80	32.4	32,945	0.10%	大買/大賣/
2021/04/21	144	86.68	124.5	87.91	89.60	19.5	32,068	0.06%	大買/大賣/
2021/04/20	321.3	80.73	294	80.26	81.50	27.3	31,928	0.09%	大買/大賣/
2021/04/19	108.1	78.55	96.1	78.69	80.60	12	32,264	0.04%	大買/
2021/04/16	143.5	68.82	264.8	70.89	73.30	-121.3	32,430	-0.37%	大買/大賣/鉅額交易
2021/04/15	40	66.29	57.3	66.06	66.70	-17.3	32,892	-0.05%
2021/04/14	161.1	64.69	113	64.62	65.30	48.1	34,186	0.14%	大買/大賣/
2021/04/13	139	64.54	147.5	64.65	64.30	-8.5	34,459	-0.02%	大買/大賣/
2021/04/12	219.6	61.94	199.4	62.36	64.00	20.2	35,159	0.06%	大買/大賣/
2021/04/09	54	57.20	52	57.52	58.20	2	36,862	0.01%
2021/04/08	89	58.63	45	58.75	58.90	44	37,908	0.12%
2021/04/07	55.1	57.96	49.8	58.18	58.70	5.4	39,236	0.01%
2021/04/06	158	57.08	124.5	56.90	57.40	33.5	42,280	0.08%	大買/大賣/
2021/04/01	83	56.05	104	56.17	55.90	-21	43,279	-0.05%	大賣/
2021/03/31	136	56.43	153	56.22	55.10	-17	44,129	-0.04%	大買/大賣/
2021/03/30	76	54.80	79	54.61	54.60	-3	44,067	-0.01%
2021/03/29	62	54.78	110.4	55.05	55.40	-48.4	44,720	-0.11%	大賣/
2021/03/26	40.2	51.01	67	52.05	52.90	-26.8	46,649	-0.06%
2021/03/25	48	50.55	37	50.61	49.90	11	47,659	0.02%
2021/03/24	78	51.84	251.1	52.15	52.00	-173.1	48,732	-0.36%	大賣/鉅額交易
2021/03/23	381	52.61	364.2	52.79	51.70	16.8	48,863	0.03%	大買/大賣/
2021/03/22	300.4	54.09	182.5	53.96	54.50	117.9	48,009	0.25%	大買/大賣/鉅額交易
2021/03/19	63.1	49.65	60.2	49.82	49.55	2.9	47,755	0.01%
2021/03/18	34	49.81	51	49.85	49.95	-17	48,015	-0.04%
2021/03/17	6	48.99	40	49.08	49.00	-34	48,441	-0.07%
2021/03/16	14.2	48.35	16	48.39	48.65	-1.8	48,956	0.00%
2021/03/15	76.2	48.57	89.1	48.36	48.70	-12.9	49,649	-0.03%
2021/03/12	30	48.04	43	48.09	47.40	-13	50,455	-0.03%
2021/03/11	30	47.78	41	47.63	47.25	-11	50,756	-0.02%
2021/03/10	47.1	47.21	46	46.84	47.00	1.1	50,926	0.00%
2021/03/09	37	47.17	70	47.05	47.50	-33	51,141	-0.06%
2021/03/08	9	45.76	20	46.62	45.40	-11	51,479	-0.02%
2021/03/05	20	46.02	32	45.72	45.85	-12	51,890	-0.02%
2021/03/04	48	46.46	23	46.55	46.05	25	52,319	0.05%
2021/03/03	33	46.61	65	46.80	47.30	-32	52,717	-0.06%
2021/03/02	168.3	47.98	100	48.37	45.50	68.3	53,775	0.13%	大買/
2021/02/26	39.1	47.16	79	47.61	47.95	-40	54,074	-0.07%
2021/02/25	73	47.50	124	47.30	47.30	-51	54,060	-0.09%	大賣/
2021/02/24	69	46.38	69	46.69	46.00	0	54,183	0.00%
2021/02/23	82	47.07	54	47.57	46.70	28	54,262	0.05%
2021/02/22	147	46.96	183	47.02	46.75	-36	54,800	-0.07%	大買/大賣/
2021/02/19	57	44.80	20	44.77	44.50	37	54,951	0.07%
2021/02/18	210	45.93	169	45.90	45.25	41	55,206	0.07%	大買/大賣/
2021/02/17	69	42.82	114	43.25	43.90	-45	54,788	-0.08%	大賣/
2021/02/05	60	42.72	18	42.81	42.20	42	54,773	0.08%
2021/02/04	86	43.21	117	43.14	43.50	-31	54,818	-0.06%	大賣/
2021/02/03	111	43.30	81	43.25	42.25	30	55,361	0.05%	大買/
2021/02/02	121.3	43.48	186	43.65	43.50	-64.7	56,019	-0.12%	大買/大賣/
2021/02/01	64	41.80	52	42.07	41.35	12	55,488	0.02%
2021/01/29	72	43.80	8	43.39	42.80	64	55,267	0.12%
2021/01/28	148	44.97	213	44.92	44.75	-65	55,130	-0.12%	大買/大賣/
2021/01/27	57	45.52	107	45.59	44.55	-50	54,963	-0.09%	大賣/
2021/01/26	256.2	45.79	190	45.63	45.60	66.2	55,058	0.12%	大買/大賣/
2021/01/25	95	45.86	104	46.18	45.65	-9	54,998	-0.02%	大賣/
2021/01/22	108	43.80	142	43.99	44.80	-34	54,629	-0.06%	大買/大賣/
2021/01/21	178	44.10	219	43.91	42.70	-41	54,212	-0.08%	大買/大賣/
2021/01/20	251	42.60	358	42.68	42.10	-107	53,579	-0.20%	大買/大賣/鉅額交易
2021/01/19	163.5	44.46	168.2	44.81	43.20	-4.7	52,968	-0.01%	大買/大賣/
2021/01/18	266	43.18	286.1	42.74	45.10	-20.1	52,507	-0.04%	大買/大賣/
2021/01/15	404	44.68	437	45.20	43.25	-33	51,347	-0.06%	大買/大賣/
2021/01/14	326	49.41	226	48.90	48.05	100	50,492	0.20%	大買/大賣/
2021/01/13	199	48.94	226	48.70	48.00	-27	50,040	-0.05%	大買/大賣/
2021/01/12	523.2	49.32	452	49.55	49.05	71.2	49,715	0.14%	大買/大賣/
2021/01/11	151	49.57	150.3	49.70	50.40	0.8	48,278	0.00%	大買/大賣/
2021/01/08	236	48.05	248.1	47.99	48.50	-12.1	47,488	-0.03%	大買/大賣/
2021/01/07	729.1	47.26	896.8	47.06	47.35	-167.7	46,536	-0.36%	大買/大賣/鉅額交易
2021/01/06	674.7	53.00	518.1	52.69	50.30	156.6	45,072	0.35%	大買/大賣/鉅額交易
2021/01/05	569	55.06	505	55.23	54.60	64	44,340	0.14%	大買/大賣/
2021/01/04	780	55.94	749.4	55.85	57.10	30.6	43,023	0.07%	大買/大賣/
2020/12/31	365.1	51.65	460	51.75	52.90	-94.9	40,875	-0.23%	大買/大賣/
2020/12/30	432	49.51	422	49.80	50.10	10	39,737	0.03%	大買/大賣/
2020/12/29	891.4	53.75	708.6	52.85	49.35	182.8	38,285	0.48%	大買/大賣/鉅額交易
2020/12/28	346.7	51.80	397.1	52.11	52.80	-50.5	35,075	-0.14%	大買/大賣/
2020/12/25	421	47.90	529	48.11	48.00	-108	33,634	-0.32%	大買/大賣/鉅額交易
2020/12/24	240	45.69	173	45.87	45.25	67	32,551	0.21%	大買/大賣/
2020/12/23	316	43.94	400.3	44.17	45.45	-84.3	32,156	-0.26%	大買/大賣/
2020/12/22	1,133.2	47.31	959	46.63	43.15	174.2	31,216	0.56%	大買/大賣/鉅額交易
2020/12/21	476.3	45.17	504	45.55	47.50	-27.7	28,681	-0.10%	大買/大賣/
2020/12/18	416.3	43.56	464	43.50	43.20	-47.7	27,305	-0.17%	大買/大賣/
2020/12/17	93	41.59	157	41.67	42.35	-64	25,975	-0.25%	大賣/
2020/12/16	37	40.79	82	40.90	41.00	-45	25,507	-0.18%
2020/12/15	207	41.03	172	41.14	40.00	35	25,254	0.14%	大買/大賣/
2020/12/14	120	40.66	222	40.86	40.75	-102	24,601	-0.41%	大買/大賣/鉅額交易
2020/12/11	185	40.37	61	39.90	38.95	124	24,110	0.51%	大買/鉅額交易
2020/12/10	134	41.93	181.3	41.88	41.40	-47.3	23,548	-0.20%	大買/大賣/
2020/12/09	282	41.53	175	41.57	41.40	107	22,943	0.47%	大買/大賣/鉅額交易
2020/12/08	335.5	41.03	363.2	41.08	40.60	-27.7	22,173	-0.12%	大買/大賣/
2020/12/07	156	38.28	137	38.38	38.25	19	21,113	0.09%	大買/大賣/
2020/12/04	120	38.50	107	38.40	38.00	13	20,573	0.06%	大買/大賣/
2020/12/03	204.6	40.10	214	40.04	39.50	-9.4	20,136	-0.05%	大買/大賣/
2020/12/02	206	40.36	143	40.39	40.00	63	19,824	0.32%	大買/大賣/
2020/12/01	207.6	41.82	98	41.94	41.10	109.6	19,317	0.57%	大買/鉅額交易
2020/11/30	180.3	43.09	125	43.33	43.70	55.3	18,836	0.29%	大買/大賣/
2020/11/27	213	41.56	250.5	41.56	43.00	-37.5	18,393	-0.20%	大買/大賣/
2020/11/26	663.1	41.77	447	41.56	40.65	216.1	17,895	1.21%	大買/大賣/鉅額交易
2020/11/25	242.5	39.22	354	39.42	40.90	-111.5	16,799	-0.66%	大買/大賣/鉅額交易
2020/11/24	140.5	37.26	107	37.50	37.20	33.5	16,009	0.21%	大買/大賣/
2020/11/23	112.5	37.66	137	37.77	37.45	-24.5	15,818	-0.15%	大買/大賣/
2020/11/20	154.9	37.36	60	37.22	36.75	94.9	15,621	0.61%	大買/
2020/11/19	279.5	36.92	292	36.81	37.45	-12.5	15,539	-0.08%	大買/大賣/
2020/11/18	270.2	35.67	234	35.74	36.40	36.2	14,552	0.25%	大買/大賣/
2020/11/17	127	32.43	206	32.72	33.35	-79	13,788	-0.57%	大買/大賣/
2020/11/16	145	31.99	192	31.77	31.55	-47	13,474	-0.35%	大買/大賣/
2020/11/13	209	31.11	169	31.46	30.60	40	13,393	0.30%	大買/大賣/
2020/11/12	133	31.50	84	31.53	31.20	49	13,198	0.37%	大買/
2020/11/11	252	30.60	373	31.23	32.45	-121	13,081	-0.92%	大買/大賣/鉅額交易
2020/11/10	858	31.35	732	31.17	29.80	126	12,631	1.00%	大買/大賣/鉅額交易
2020/11/09	18	31.28	106	31.66	32.25	-88	11,564	-0.76%	大賣/
2020/11/06	20.3	28.92	25	29.25	29.35	-4.7	11,333	-0.04%
2020/11/05	98.7	29.00	117	28.89	28.95	-18.3	11,279	-0.16%	大賣/
2020/11/04	117	27.98	86	28.36	28.90	31	11,238	0.28%	大買/
2020/11/03	157	28.00	228	28.16	28.60	-71	11,022	-0.64%	大買/大賣/
2020/11/02	151	27.43	161	27.53	27.00	-10	10,673	-0.09%	大買/大賣/
2020/10/30	23	26.34	16	26.51	26.20	7	10,273	0.07%
2020/10/29	50	26.29	64	26.39	26.70	-14	10,172	-0.14%
2020/10/28	115	26.67	148	26.61	26.15	-33	10,059	-0.33%	大買/大賣/
2020/10/27	69	26.29	31	26.38	26.10	38	9,870	0.38%
2020/10/26	130	25.83	209.7	25.95	26.85	-79.7	9,717	-0.82%	大買/大賣/
2020/10/23	36	24.83	41.2	24.89	24.60	-5.2	9,230	-0.06%
2020/10/22	63	24.48	22	24.62	24.45	41	9,161	0.45%
2020/10/21	561	25.37	586	25.20	25.30	-25	9,085	-0.28%	大買/大賣/
2020/10/20	239	24.93	325	24.84	25.25	-86	8,840	-0.97%	大買/大賣/
2020/10/19	14	23.43	41	23.80	23.55	-27	8,522	-0.32%
2020/10/16	53	23.85	29	23.90	23.55	24	8,469	0.28%
2020/10/15	47	24.14	43	24.43	24.05	4	8,399	0.05%
2020/10/14	119	24.54	33	24.86	24.55	86	8,292	1.04%	大買/
2020/10/13	255	24.37	355	24.30	25.05	-100	8,112	-1.23%	大買/大賣/
2020/10/12	81	22.89	45	22.97	23.15	36	7,687	0.47%
2020/10/08	96	23.67	35.1	23.93	23.80	60.9	7,540	0.81%
2020/10/07	48	23.83	156.3	23.91	24.45	-108.3	7,351	-1.47%	大賣/鉅額交易
2020/10/06	96	22.81	95	22.94	23.45	1	7,094	0.01%
2020/10/05	113	22.28	103	22.23	22.85	10	6,852	0.15%	大買/大賣/
2020/09/30	7	21.39	74	20.97	21.25	-67	6,606	-1.01%
2020/09/29	169.2	21.79	110	21.94	21.00	59.2	6,614	0.89%	大買/大賣/
2020/09/28	151	21.46	139	21.49	21.65	12	6,365	0.19%	大買/大賣/
2020/09/25	27	20.33	81	20.37	20.45	-54	6,001	-0.90%
2020/09/24	15	19.25	3.3	19.16	19.20	11.7	5,795	0.20%
2020/09/23	24	19.58	5	19.55	19.50	19	5,708	0.33%
2020/09/21	10	20.05	1	20.30	20.20	9	5,645	0.16%
2020/09/18	4	20.34	11	20.39	20.30	-7	5,627	-0.12%
2020/09/17	4	20.14	2	20.18	20.20	2	5,586	0.04%
2020/09/16	3	19.83	47	19.88	20.10	-44	5,575	-0.79%
2020/09/15	3	19.40	7	19.67	19.80	-4	5,503	-0.07%
2020/09/14	13	19.72	27	19.79	19.75	-14	5,435	-0.26%
2020/09/11	11	20.04	1	20.00	20.00	10	5,337	0.19%
2020/09/10	2	20.45	0	0.00	20.40	2	5,238	0.04%
2020/09/09	4	20.29	13	20.38	20.40	-9	5,195	-0.17%
2020/09/08	15	20.04	1	20.40	20.00	14	5,129	0.27%
2020/09/07	15	20.33	16	20.61	20.15	-1	5,064	-0.02%
2020/09/04	22	19.96	3	19.97	20.00	19	4,899	0.39%
2020/09/03	12	20.42	1	20.55	20.45	11	4,775	0.23%
2020/09/02	14	20.66	2	20.55	20.70	12	4,671	0.26%
2020/09/01	25	21.02	18	21.28	20.95	7	4,595	0.15%
2020/08/31	69	21.48	69	21.68	21.20	0	4,531	0.00%
2020/08/28	21	20.72	31	20.95	21.00	-10	4,317	-0.23%
2020/08/27	77	21.28	18	21.24	20.90	59	4,277	1.38%
2020/08/26	49	22.06	56	22.08	22.10	-7	4,161	-0.17%
2020/08/25	54	21.30	96	21.30	21.75	-42	3,937	-1.07%
2020/08/24	0	0.00	26	20.41	20.40	-26	3,573	-0.73%
2020/08/21	22	20.20	14	20.21	20.10	8	3,516	0.23%
2020/08/20	35	20.07	38	20.22	19.95	-3	3,447	-0.09%
2020/08/19	66	20.66	49	20.62	20.35	17	3,250	0.52%
2020/08/18	33	19.83	26	20.08	20.10	7	3,028	0.23%
2020/08/17	31	20.18	33	20.43	20.05	-2	2,835	-0.07%
2020/08/14	92.1	19.86	105	20.10	19.90	-12.9	2,607	-0.50%	大賣/
2020/08/13	15	19.10	14	19.15	19.05	1	2,275	0.04%
2020/08/12	10	18.50	20	18.75	18.80	-10	2,218	-0.45%
2020/08/11	1	18.80	12	18.83	18.80	-11	2,191	-0.50%
2020/08/10	21	18.87	46	18.66	19.00	-25	2,144	-1.17%
2020/08/07	0	0.00	5	18.20	18.30	-5	2,044	-0.24%
2020/08/06	0	0.00	28	17.90	18.30	-28	2,057	-1.36%
2020/08/04	0	0.00	2	17.05	17.20	-2	2,021	-0.10%
2020/08/03	1	17.10	0	0.00	17.05	1	2,024	0.05%
2020/07/31	1	17.35	1	17.20	17.40	0	2,007	0.00%
2020/07/30	1	17.15	1	17.00	17.15	0	2,011	0.00%
2020/07/29	2	16.90	10	17.20	17.00	-8	2,021	-0.40%
2020/07/28	19	16.87	5	16.95	16.95	14	2,034	0.69%
2020/07/27	10	17.30	4	17.35	17.15	6	2,045	0.29%
2020/07/24	1	17.40	8	17.33	17.50	-7	2,094	-0.33%
2020/07/23	14	17.66	1	17.75	17.70	13	2,086	0.62%
2020/07/21	2	18.05	0	0.00	18.00	2	2,088	0.10%
2020/07/20	1	17.80	0	0.00	17.90	1	2,074	0.05%
2020/07/17	31	18.15	12	18.04	18.10	19	2,067	0.92%
2020/07/16	2	18.70	13	18.78	18.55	-11	2,081	-0.53%
2020/07/15	3	18.52	0	0.00	18.60	3	2,041	0.15%
2020/07/14	10	18.40	0	0.00	18.70	10	2,051	0.49%
2020/07/13	3	18.68	15	18.92	18.80	-12	2,028	-0.59%
2020/07/10	13	18.11	30	18.49	18.65	-17	2,028	-0.84%
2020/07/09	21	18.42	8	18.65	18.50	13	1,967	0.66%
2020/07/08	10	18.66	33	18.70	18.70	-23	1,906	-1.21%
2020/07/07	20	17.73	23	17.84	18.40	-3	1,792	-0.17%
2020/07/06	11	17.43	22	17.23	17.65	-11	1,677	-0.66%
2020/07/03	0	0.00	12	16.74	16.90	-12	1,623	-0.74%
2020/06/30	0	0.00	1	16.55	16.45	-1	1,691	-0.06%
2020/06/24	0	0.00	23	16.65	16.65	-23	1,733	-1.33%
2020/06/23	0	0.00	0	16.50	16.60	0	1,770	0.00%
2020/06/19	0.4	16.30	1	16.55	16.25	-0.6	1,824	-0.03%
2020/06/17	4.1	16.60	0	0.00	16.45	4.1	1,884	0.22%
2020/06/15	1.3	16.35	0	0.00	16.30	1.3	2,081	0.06%
2020/06/11	10	16.70	0	0.00	16.65	10	2,176	0.46%
2020/06/10	1	17.00	0	0.00	17.00	1	2,191	0.05%
2020/06/09	1	17.00	0	0.00	17.00	1	2,236	0.04%
2020/06/08	0	0.00	32	17.07	17.05	-32	2,256	-1.42%
2020/06/05	1	16.75	4	16.85	16.70	-3	2,252	-0.13%
2020/06/04	2	16.60	6	16.55	16.55	-4	2,254	-0.18%
2020/06/03	2	16.60	0	0.00	16.55	2	2,275	0.09%
2020/06/01	0	0.00	1	16.30	16.30	-1	2,267	-0.04%
2020/05/29	0	0.00	2	16.20	16.30	-2	2,270	-0.09%
2020/05/28	0	0.00	1	16.35	16.05	-1	2,270	-0.04%
2020/05/27	3	16.40	7	16.44	16.35	-4	2,255	-0.18%
2020/05/26	0	0.00	3	16.25	16.20	-3	2,247	-0.13%
2020/05/25	1	16.15	0	0.00	16.10	1	2,242	0.04%
2020/05/22	6	16.00	3	16.12	15.95	3	2,257	0.13%
2020/05/21	0	0.00	1	16.30	16.25	-1	2,264	-0.04%
2020/05/19	0	0.00	7	16.04	16.00	-7	2,269	-0.31%
2020/05/15	5	15.58	0	0.00	15.55	5	2,291	0.22%
2020/05/14	10	15.78	0	0.00	15.60	10	2,297	0.44%
2020/05/13	29	15.95	0	0.00	15.95	29	2,283	1.27%
2020/05/12	1	16.50	5	16.40	16.40	-4	2,264	-0.18%
2020/05/11	1	16.80	2	16.80	16.85	-1	2,245	-0.04%
2020/05/08	0	0.00	4	16.75	16.75	-4	2,240	-0.18%
2020/05/07	0	0.00	5.5	16.70	16.70	-5.5	2,254	-0.24%
2020/05/06	0	0.00	1	16.45	16.45	-1	2,259	-0.04%
2020/05/05	13	16.55	0	0.00	16.40	13	2,265	0.57%
2020/05/04	1	16.50	0	0.00	16.55	1	2,264	0.04%
2020/04/30	13	16.85	21	17.00	16.90	-8	2,272	-0.35%
2020/04/29	0	0.00	3	16.75	16.70	-3	2,270	-0.13%
2020/04/28	0	0.00	10	16.50	16.40	-10	2,238	-0.45%
2020/04/27	0	0.00	12	16.35	16.40	-12	2,274	-0.53%
2020/04/24	1	15.80	0	0.00	15.95	1	2,262	0.04%
2020/04/22	0	0.00	9	15.64	15.80	-9	2,263	-0.40%
2020/04/21	1	16.60	5	16.06	15.95	-4	2,263	-0.18%
2020/04/20	5	16.10	0	0.00	16.10	5	2,204	0.23%
2020/04/16	3	15.87	41	15.80	15.95	-38	2,161	-1.76%
2020/04/15	7	15.99	1	16.20	16.10	6	2,151	0.28%
2020/04/14	10	15.20	0	0.00	15.45	10	2,122	0.47%
2020/04/13	12	15.18	0	0.00	15.05	12	2,124	0.56%
2020/04/10	45	15.19	0	0.00	15.30	45	2,113	2.13%
2020/04/09	3	15.00	48	15.10	15.10	-45	2,110	-2.13%
2020/04/08	47	14.90	1	14.95	14.95	46	2,082	2.21%
2020/04/07	0	0.00	16	14.68	14.50	-16	2,062	-0.78%
2020/04/06	18	14.21	6	14.23	14.30	12	2,026	0.59%
2020/04/01	11	14.01	14	14.11	14.35	-3	2,011	-0.15%
2020/03/31	1	13.70	0	0.00	13.75	1	1,958	0.05%
2020/03/30	21	13.79	17	13.82	13.85	4	1,933	0.21%
2020/03/27	24	14.11	4	13.96	13.90	20	1,903	1.05%
2020/03/26	3	13.20	0	0.00	13.60	3	1,872	0.16%
2020/03/25	1	13.00	1	13.30	13.25	0	1,844	0.00%
2020/03/24	0	0.00	5	12.65	12.60	-5	1,814	-0.28%
2020/03/23	1	12.00	1	12.30	12.25	0	1,812	0.00%
2020/03/20	0	0.00	1	12.35	12.55	-1	1,783	-0.06%
2020/03/19	35	12.09	2	12.35	11.90	33	1,715	1.92%
2020/03/18	7	13.31	1	13.60	13.15	6	1,612	0.37%
2020/03/17	7	13.71	0	0.00	13.40	7	1,565	0.45%
2020/03/16	11	14.53	0	0.00	14.30	11	1,524	0.72%
2020/03/13	8	14.77	0	0.00	15.10	8	1,496	0.53%
2020/03/12	14	15.98	0	0.00	15.70	14	1,441	0.97%
2020/03/11	3	16.52	0	0.00	16.50	3	1,418	0.21%
2020/03/10	5	16.30	0	0.00	16.65	5	1,406	0.36%
2020/03/09	17	16.70	0	0.00	16.50	17	1,389	1.22%
2020/03/06	1	16.85	0	0.00	16.90	1	1,383	0.07%
2020/03/02	11	17.06	0	0.00	17.15	11	1,366	0.80%
2020/02/25	13	17.04	10	17.50	17.40	3	1,336	0.22%
2020/02/24	11	17.30	0	0.00	17.25	11	1,320	0.83%
2020/02/18	0	0.00	10	17.55	17.55	-10	1,285	-0.78%
2020/02/17	0	0.00	2	17.30	17.30	-2	1,280	-0.16%
2020/02/14	0	0.00	1	17.25	17.15	-1	1,266	-0.08%
2020/02/13	1	17.00	0	0.00	17.15	1	1,262	0.08%
2020/02/11	1	16.85	0	0.00	16.95	1	1,239	0.08%
2020/02/10	1	16.95	0	0.00	16.90	1	1,241	0.08%
2020/02/05	1.2	17.00	16	17.13	17.05	-14.8	1,242	-1.19%
2020/02/04	5	16.95	0	0.00	16.95	5	1,235	0.40%
2020/02/03	10	16.70	0	0.00	17.05	10	1,212	0.82%
2020/01/31	10.2	17.00	0	0.00	17.00	10.2	1,180	0.86%
2020/01/30	23	17.21	0	0.00	16.80	23	1,166	1.97%
2020/01/08	11	18.09	1	18.10	18.00	10	1,276	0.78%
2020/01/07	0	0.00	13	18.25	18.25	-13	1,247	-1.04%
2020/01/03	0	0.00	1	18.65	18.60	-1	1,270	-0.08%
2019/12/26	0	0.00	1	18.60	18.60	-1	1,329	-0.08%
2019/12/25	13	18.58	0	0.00	18.60	13	1,346	0.97%
2019/12/20	1	18.50	0	0.00	18.60	1	1,378	0.07%
2019/12/19	0	0.00	1	18.50	18.40	-1	1,376	-0.07%
2019/12/18	4	18.49	11	18.55	18.50	-7	1,364	-0.51%
2019/12/13	11.2	18.08	0	0.00	17.85	11.2	1,341	0.83%
2019/12/03	0	0.00	14	18.45	18.55	-14	1,491	-0.94%
2019/11/29	0	0.00	4	18.20	18.15	-4	1,749	-0.23%
2019/11/28	4	18.45	1	18.45	18.45	3	1,766	0.17%
2019/11/27	0.1	18.30	1	18.30	18.35	-0.9	1,807	-0.05%
2019/11/26	0	0.00	27	18.16	18.20	-27	1,841	-1.47%
2019/11/25	0	0.00	2	18.30	18.25	-2	1,863	-0.11%
2019/11/21	0.2	18.20	0	0.00	18.20	0.2	1,999	0.01%
2019/11/20	1	18.10	10	18.05	18.25	-9	2,039	-0.44%
2019/11/15	0	0.00	3	18.10	18.00	-3	2,264	-0.13%
2019/11/12	10	18.10	2	18.05	18.10	8	2,508	0.32%
2019/11/11	1	18.15	0	0.00	18.10	1	2,556	0.04%
2019/11/08	1	18.35	22	18.25	18.40	-21	2,598	-0.81%
2019/11/06	0	0.00	2	18.50	18.50	-2	2,778	-0.07%
2019/11/05	1	18.50	0	0.00	18.60	1	2,832	0.04%
2019/10/30	1	18.25	0	0.00	18.35	1	3,346	0.03%
2019/10/29	1	18.55	1	18.55	18.35	0	3,427	0.00%
2019/10/28	0	0.00	5	18.54	18.65	-5	3,507	-0.14%
2019/10/25	2	18.55	59	18.56	18.60	-57	3,637	-1.57%
2019/10/24	2	18.40	4	18.40	18.40	-2	3,939	-0.05%
2019/10/23	14	18.01	0	0.00	18.10	14	4,238	0.33%
2019/10/21	2	18.15	10	18.15	18.15	-8	4,525	-0.18%
2019/10/18	20	17.70	0	0.00	17.90	20	4,574	0.44%
2019/10/17	10	17.65	5	17.60	17.65	5	4,570	0.11%
2019/10/16	20.9	17.82	0	0.00	17.80	20.9	4,573	0.46%
2019/10/15	13	17.86	3	17.85	17.90	10	4,555	0.22%
2019/10/09	10	17.70	0	0.00	17.80	10	4,567	0.22%
2019/10/07	2	17.80	0	0.00	18.00	2	4,613	0.04%
2019/10/04	13	17.95	10	18.28	17.70	3	4,628	0.06%
2019/10/03	2	18.20	1	18.30	18.20	1	4,599	0.02%
2019/10/01	2	18.25	2	18.20	18.25	0	4,625	0.00%
2019/09/27	12	18.33	0	0.00	18.25	12	4,651	0.26%
2019/09/26	0	0.00	9	18.70	18.55	-9	4,686	-0.19%
2019/09/25	2	18.78	0	0.00	18.85	2	4,760	0.04%
2019/09/24	1	18.75	0	0.00	18.75	1	4,767	0.02%
2019/09/23	1	18.80	9	18.85	18.80	-8	4,779	-0.17%
2019/09/19	0	0.00	2	19.05	19.05	-2	4,779	-0.04%
2019/09/18	3	19.07	4	19.18	19.00	-1	4,819	-0.02%
2019/09/16	0	0.00	1	18.90	18.90	-1	4,869	-0.02%
2019/09/12	3.2	19.03	3	18.95	19.15	0.2	4,891	0.00%
2019/09/11	13	18.82	2	18.85	18.85	11	4,908	0.22%
2019/09/10	21	19.45	3.5	19.39	19.20	17.5	4,870	0.36%
2019/09/09	1	19.85	0	0.00	19.90	1	4,820	0.02%
2019/09/06	1	19.90	4	19.73	19.75	-3	4,854	-0.06%
2019/09/05	1	19.85	0	0.00	19.75	1	4,873	0.02%
2019/09/04	76	20.31	79	20.21	20.15	-3	4,831	-0.06%
2019/09/03	19	19.93	35	19.90	20.20	-16	4,719	-0.34%
2019/09/02	0	0.00	10	19.25	19.15	-10	4,583	-0.22%
2019/08/27	1	18.95	2	19.05	18.80	-1	4,607	-0.02%
2019/08/26	11	18.82	11	19.17	18.75	0	4,612	0.00%
2019/08/22	22	18.73	3	18.68	18.75	19	4,606	0.41%
2019/08/21	2	19.25	19	19.06	19.30	-17	4,570	-0.37%
2019/08/20	12.4	18.81	1	18.80	18.75	11.4	4,536	0.25%
2019/08/19	16	19.15	0	0.00	19.15	16	4,493	0.36%
2019/08/16	27	19.62	4	19.65	19.55	23	4,417	0.52%
2019/08/15	61	20.25	12	19.94	19.80	49	4,356	1.12%
2019/08/14	10	21.08	23	21.11	21.05	-13	4,292	-0.30%
2019/08/13	7	20.67	5	20.60	20.60	2	4,250	0.05%
2019/08/12	14	20.78	1	20.55	20.65	13	4,215	0.31%
2019/08/08	16	20.68	28	21.11	21.40	-12	4,184	-0.29%
2019/08/07	11	20.41	0	0.00	20.50	11	4,085	0.27%
2019/08/06	16	20.75	2	20.65	20.55	14	4,031	0.35%
2019/08/05	76.3	21.70	145	22.18	21.40	-68.7	3,939	-1.74%	大賣/
2019/08/02	18	20.97	80	21.12	21.80	-62	3,813	-1.63%
2019/08/01	11.3	20.78	31	21.08	20.85	-19.7	3,588	-0.55%
2019/07/31	13	20.86	10	20.80	20.75	3	3,472	0.09%
2019/07/30	53	21.40	17	21.47	21.25	36	3,382	1.06%
2019/07/29	21	21.59	34	21.93	22.10	-13	3,295	-0.39%
2019/07/26	177	22.38	103	22.44	21.90	74	3,167	2.34%	大買/大賣/
2019/07/25	22	21.13	184	21.28	21.90	-162	2,829	-5.73%	大賣/鉅額交易
2019/07/24	11	20.29	36	20.18	20.40	-25	2,501	-1.00%
2019/07/23	2	19.45	36	19.68	19.55	-34	2,277	-1.49%
2019/07/22	21	19.30	30	19.34	19.25	-9	2,169	-0.41%
2019/07/19	2	19.00	3	19.05	19.00	-1	2,103	-0.05%
2019/07/18	0	0.00	1	19.25	19.00	-1	2,087	-0.05%
2019/07/17	3	18.80	1	18.80	18.80	2	2,068	0.10%
2019/07/15	11	18.89	0	0.00	18.80	11	2,073	0.53%
2019/07/12	2	18.98	0	0.00	19.00	2	2,055	0.10%
2019/07/11	0	0.00	1	19.45	19.45	-1	2,032	-0.05%
2019/07/10	10	19.30	9	19.25	19.25	1	1,967	0.05%
2019/07/08	1	19.30	1	19.20	19.15	0	1,907	0.00%
2019/07/05	2.1	19.25	6	19.23	19.25	-3.9	1,893	-0.21%
2019/07/04	5.1	19.20	20	19.30	19.25	-15	1,874	-0.80%
2019/07/03	1	19.10	12	19.16	19.10	-11	1,844	-0.60%
2019/07/02	46	18.73	64	18.75	19.10	-18	1,787	-1.01%
2019/06/28	10	18.05	0	0.00	18.10	10	1,697	0.59%
2019/06/27	20	18.35	0	0.00	18.40	20	1,678	1.19%
2019/06/25	0	0.00	1	18.25	18.25	-1	1,643	-0.06%
2019/06/24	0	0.00	3	18.10	18.15	-3	1,602	-0.19%
2019/06/21	0	0.00	1	18.00	18.00	-1	1,576	-0.06%
2019/06/20	11	18.09	0	0.00	17.95	11	1,518	0.72%
2019/06/19	0	0.00	10	18.40	18.40	-10	1,477	-0.68%
2019/06/17	13	18.31	0	0.00	18.45	13	1,425	0.91%
2019/06/14	82	18.67	12	18.76	18.40	70	1,419	4.93%
2019/06/13	17	18.26	19	18.28	18.40	-2	1,370	-0.15%
2019/06/11	1	17.85	0	0.00	17.95	1	1,317	0.08%
2019/06/10	19	17.82	1	18.05	17.80	18	1,310	1.37%
2019/06/06	27	17.96	10	18.25	17.95	17	1,279	1.33%
2019/06/04	0	0.00	3	17.97	18.00	-3	1,236	-0.24%
2019/06/03	21	18.08	13	18.20	17.85	8	1,208	0.66%
2019/05/31	13	18.41	73	18.42	18.85	-60	1,114	-5.38%
2019/05/30	3	18.80	22	18.80	18.85	-19	1,052	-1.81%
2019/05/29	7.2	18.33	26	18.34	18.50	-18.8	994	-1.89%
2019/05/28	19	18.05	41	18.11	18.20	-22	944	-2.33%
2019/05/27	8	18.00	8	17.99	18.05	0	905	0.00%
2019/05/24	3	17.75	18	17.86	17.90	-15	854	-1.76%
2019/05/23	3	17.52	0	0.00	17.60	3	823	0.36%
2019/05/22	0	0.00	13	17.45	17.50	-13	811	-1.60%
2019/05/21	10	17.20	16	17.32	17.55	-6	794	-0.76%
2019/05/20	6	17.15	1	17.15	17.10	5	751	0.67%
2019/05/17	22.1	16.99	0	0.00	16.95	22.1	745	2.96%
2019/05/16	30	17.05	1	17.10	17.05	29	727	3.99%
2019/05/15	4	16.88	13	16.82	16.85	-9	712	-1.26%
2019/05/14	0	0.00	2	16.58	16.70	-2	687	-0.29%
2019/05/09	0	0.00	2	16.20	16.25	-2	666	-0.30%
2019/05/06	10	16.30	0	0.00	16.35	10	665	1.50%
2019/05/03	3	16.67	21	16.68	16.55	-18	650	-2.77%
2019/04/29	2	16.33	0	0.00	16.25	2	621	0.32%
2019/04/22	2	16.55	12	16.42	16.55	-10	590	-1.69%
2019/04/18	10	16.15	0	0.00	16.10	10	552	1.81%
2019/04/16	5	16.15	0	0.00	16.15	5	538	0.93%
2019/04/15	5	16.15	2	16.15	16.20	3	534	0.56%
2019/04/12	2	16.18	0	0.00	16.15	2	531	0.38%
2019/04/09	1	16.00	0	0.00	16.00	1	513	0.19%
2019/04/01	0	0.00	15	16.05	16.00	-15	459	-3.27%
2019/03/29	15	16.15	0	0.00	16.05	15	451	3.33%
2019/03/28	2	16.20	2	16.15	16.05	0	447	0.00%
2019/03/27	0	0.00	1	16.10	16.20	-1	448	-0.23%
2019/03/13	2	15.95	0	0.00	15.95	2	475	0.42%
2019/03/06	0	0.00	2	16.00	16.10	-2	507	-0.39%
2019/03/05	2	16.10	0	0.00	16.00	2	522	0.38%
2019/03/04	3	16.00	0	0.00	16.05	3	523	0.57%
2019/02/27	1	15.95	5	16.10	15.95	-4	529	-0.76%
2019/02/21	0	0.00	11	16.27	16.40	-11	504	-2.18%
2019/02/18	0	0.00	10	16.20	16.20	-10	494	-2.02%
2019/02/13	0	0.00	4.1	16.00	16.05	-4.1	470	-0.88%
2019/02/11	8	15.75	0	0.00	15.90	8	466	1.71%
2019/01/29	0	0.00	2	15.75	15.85	-2	460	-0.44%
2019/01/28	1	15.90	1.3	15.86	15.95	-0.3	454	-0.08%
2019/01/25	5	15.75	0	0.00	15.85	5	453	1.10%
2018/12/22	11	15.81	0	0.00	15.85	11	754	1.46%
2018/12/20	0	0.00	5	16.15	16.00	-5	773	-0.65%
2018/12/18	0	0.00	5	16.20	16.00	-5	785	-0.64%
2018/12/14	0	0.00	10	16.05	16.10	-10	788	-1.27%
2018/12/12	0	0.00	16	16.20	16.35	-16	798	-2.00%
2018/12/06	15	15.82	0	0.00	15.85	15	823	1.82%
2018/12/05	3	15.90	0	0.00	15.95	3	838	0.36%
2018/12/04	2	16.10	0	0.00	16.00	2	861	0.23%
2018/12/03	0	0.00	20	16.40	16.15	-20	870	-2.30%
2018/11/30	1	16.00	0	0.00	15.90	1	870	0.11%
2018/11/29	0	0.00	6	16.10	16.00	-6	870	-0.69%
2018/11/28	6	16.00	1	15.95	16.00	5	870	0.57%
2018/11/26	3	15.70	2	15.60	15.70	1	857	0.12%
2018/11/23	2	15.35	0	0.00	15.30	2	858	0.23%
2018/11/21	2	15.45	0	0.00	15.50	2	876	0.23%
2018/11/16	0	0.00	8	15.58	15.55	-8	910	-0.88%
2018/11/15	0	0.00	4	15.54	15.45	-4	932	-0.43%
2018/11/14	3	15.45	14	15.43	15.35	-11	962	-1.14%
2018/11/12	5	15.20	0	0.00	15.20	5	1,049	0.48%
2018/11/09	5	15.15	0	0.00	15.15	5	1,075	0.46%
2018/11/08	0	0.00	2	15.45	15.30	-2	1,095	-0.18%
2018/11/07	0	0.00	6	15.40	15.30	-6	1,098	-0.55%
2018/11/06	5	15.50	0	0.00	15.35	5	1,124	0.44%
2018/11/02	3	15.20	0	0.00	15.20	3	1,133	0.26%
2018/11/01	1	15.10	0	0.00	15.15	1	1,134	0.09%
2018/10/31	0	0.00	11	15.05	15.10	-11	1,143	-0.96%
2018/10/30	14	15.10	8	15.13	15.10	6	1,137	0.53%
2018/10/29	5	15.20	0	0.00	15.40	5	1,124	0.44%
2018/10/26	20	15.81	0	0.00	15.80	20	1,126	1.78%
2018/10/25	8	15.82	4	15.90	15.90	4	1,117	0.36%
2018/10/24	10	15.98	5	16.10	16.25	5	1,121	0.45%
2018/10/23	6	16.12	2	16.15	16.10	4	1,119	0.36%
2018/10/19	0	0.00	1	16.15	15.95	-1	1,125	-0.09%
2018/10/18	0	0.00	14	15.98	16.15	-14	1,138	-1.23%
2018/10/17	10	15.65	2	15.98	15.65	8	1,139	0.70%
2018/10/16	1	15.85	2	16.10	15.85	-1	1,148	-0.09%
2018/10/15	9	15.81	14	15.99	16.05	-5	1,143	-0.44%
2018/10/12	2	15.50	0	0.00	15.70	2	1,130	0.18%
2018/10/11	13	15.62	0	0.00	15.40	13	1,146	1.13%
2018/10/05	12	16.32	6	16.40	16.30	6	1,202	0.50%
2018/10/04	0	0.00	4	16.65	16.60	-4	1,195	-0.33%
2018/09/25	2	16.75	0	0.00	16.65	2	1,256	0.16%
2018/09/17	1	16.80	4	16.85	16.80	-3	1,322	-0.23%
2018/09/13	0	0.00	1	17.10	17.10	-1	1,338	-0.07%
2018/09/12	4	17.00	0	0.00	16.85	4	1,331	0.30%
2018/09/10	10	16.85	0	0.00	16.80	10	1,323	0.76%
2018/08/29	1	16.70	0	0.00	16.80	1	1,351	0.07%
2018/08/24	10	16.80	0	0.00	16.75	10	1,343	0.74%
2018/08/22	0	0.00	11	17.45	17.20	-11	1,339	-0.82%
2018/08/21	0	0.00	2	17.15	17.30	-2	1,318	-0.15%
2018/08/20	1	16.80	0	0.00	16.90	1	1,294	0.08%
2018/08/17	0	0.00	1	16.80	16.75	-1	1,247	-0.08%
2018/08/16	0	0.00	1	16.85	16.80	-1	1,210	-0.08%
2018/08/15	0	0.00	2	16.90	16.90	-2	1,214	-0.16%
2018/08/13	0	0.00	3	16.80	16.80	-3	1,224	-0.24%
2018/08/10	0	0.00	3	16.80	16.80	-3	1,212	-0.25%
2018/08/07	0	0.00	11	16.94	16.85	-11	1,336	-0.82%
2018/08/06	0	0.00	2	16.90	16.80	-2	1,349	-0.15%
2018/07/30	0	0.00	1	16.85	16.65	-1	1,366	-0.07%
2018/07/25	0	0.00	1	16.70	16.65	-1	1,362	-0.07%
2018/07/24	2	16.80	0	0.00	16.80	2	1,348	0.15%
2018/07/23	5	16.86	0	0.00	16.85	5	1,324	0.38%
2018/07/20	2	17.13	0	0.00	17.05	2	1,311	0.15%
2018/07/18	0	0.00	8	17.25	17.10	-8	1,319	-0.61%
2018/07/13	0	0.00	4	17.20	17.20	-4	1,226	-0.33%
2018/07/09	1	16.75	0	0.00	16.80	1	1,264	0.08%
2018/07/05	1	16.90	1	16.80	16.80	0	1,316	0.00%
2018/06/29	1	16.75	0	0.00	16.90	1	1,315	0.08%
2018/06/28	0	0.00	3	16.60	16.55	-3	1,295	-0.23%
2018/06/27	1	16.60	0	0.00	16.50	1	1,301	0.08%
2018/06/20	4	16.60	0	0.00	16.65	4	1,356	0.29%
2018/06/14	4	16.70	0	0.00	16.65	4	1,369	0.29%
2018/06/13	0	0.00	1	16.65	16.65	-1	1,409	-0.07%
2018/06/11	2	16.75	0	0.00	16.70	2	1,473	0.14%
2018/06/07	2	16.78	0	0.00	16.75	2	1,501	0.13%
2018/06/06	0	0.00	2	16.75	16.70	-2	1,534	-0.13%
2018/05/31	2	16.55	0	0.00	16.65	2	1,562	0.13%
2018/05/30	1	16.50	0	0.00	16.45	1	1,577	0.06%
2018/05/23	8	16.39	0	0.00	16.40	8	1,608	0.50%
2018/05/21	5	16.55	0	0.00	16.55	5	1,595	0.31%
2018/05/17	1	16.55	1	16.65	16.55	0	1,629	0.00%
2018/05/16	3	16.42	0	0.00	16.50	3	1,621	0.19%
2018/05/15	4	16.43	0	0.00	16.50	4	1,604	0.25%
2018/05/14	1	16.80	0	0.00	16.75	1	1,644	0.06%
2018/05/11	1	16.95	0	0.00	16.95	1	1,651	0.06%
2018/04/30	2	17.15	0	0.00	17.15	2	1,758	0.11%
2018/04/24	1	17.00	0	0.00	17.05	1	1,835	0.05%
2018/04/23	3	17.20	0	0.00	17.20	3	1,843	0.16%
2018/04/18	4	16.96	2	16.95	16.95	2	1,907	0.10%
2018/04/17	4	17.00	4	17.05	17.05	0	1,940	0.00%
2018/04/16	2	17.00	2	17.10	17.10	0	1,970	0.00%
2018/04/13	14	17.13	4	17.25	17.25	10	2,008	0.50%
2018/04/11	2	17.68	0	0.00	17.50	2	2,003	0.10%
2018/04/10	1	17.90	0	0.00	17.85	1	1,984	0.05%
2018/04/09	0	0.00	11	18.00	17.90	-11	2,055	-0.54%
2018/04/02	0	0.00	10	18.05	18.05	-10	2,168	-0.46%
2018/03/31	0	0.00	10	17.95	17.95	-10	2,168	-0.46%
2018/03/30	0	0.00	1	18.00	17.90	-1	2,196	-0.05%
2018/03/29	3	17.93	0	0.00	17.90	3	2,206	0.14%
2018/03/27	0	0.00	5	18.00	18.00	-5	2,181	-0.23%
2018/03/23	10	18.00	5	18.00	18.00	5	2,196	0.23%
2018/03/22	10	18.20	0	0.00	18.15	10	2,190	0.46%
2018/03/21	11	18.15	0	0.00	18.15	11	2,186	0.50%
2018/03/20	2	18.15	0	0.00	18.20	2	2,187	0.09%
2018/03/19	4	18.45	0	0.00	18.50	4	2,189	0.18%
2018/03/14	2	18.10	1	18.10	18.10	1	2,215	0.05%
2018/03/12	1	18.00	0	0.00	18.10	1	2,314	0.04%
2018/03/07	0	0.00	1	18.00	18.00	-1	2,771	-0.04%
2018/02/27	0	0.00	1	18.30	18.30	-1	3,010	-0.03%
2018/02/21	0	0.00	1	18.25	18.15	-1	3,239	-0.03%
2018/02/12	1	17.60	0	0.00	17.60	1	3,231	0.03%
2018/02/09	30	17.63	30	17.35	17.65	0	3,225	0.00%
2018/02/07	6	17.68	3	17.65	17.80	3	3,250	0.09%
2018/02/06	7	17.42	2	17.50	17.25	5	3,230	0.15%
2018/01/31	2	18.50	0	0.00	18.60	2	3,128	0.06%
2018/01/29	1	18.90	0	0.00	18.90	1	3,115	0.03%
2018/01/26	11	19.03	0	0.00	18.90	11	3,131	0.35%
2018/01/25	1	19.20	0	0.00	19.35	1	3,110	0.03%
2018/01/23	10	19.14	0	0.00	19.20	10	3,105	0.32%
2018/01/22	10	19.25	1	19.45	19.45	9	3,086	0.29%
2018/01/19	1	19.80	0	0.00	19.80	1	3,087	0.03%
2018/01/18	0	0.00	55	19.93	19.85	-55	3,078	-1.79%
2018/01/17	0	0.00	4	19.81	20.00	-4	3,103	-0.13%
2018/01/16	3	19.90	2	19.83	19.85	1	3,140	0.03%
2018/01/15	1	19.95	0	0.00	19.95	1	3,177	0.03%
2018/01/12	1	19.85	2	19.95	20.00	-1	3,398	-0.03%
2018/01/11	6	20.05	7	20.02	19.90	-1	3,369	-0.03%
2018/01/09	0	0.00	4	19.96	19.95	-4	3,311	-0.12%
2018/01/05	1	19.75	0	0.00	19.75	1	3,296	0.03%
2018/01/03	17	19.76	2	20.00	19.60	15	3,300	0.45%
2018/01/02	45	20.04	0	0.00	19.85	45	3,233	1.39%