萬海 (2615)-新光-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
82.2
漲跌
▲2.6
漲幅
+3.27%
成交量
14,063張
產業
上市航運類股
2388人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

萬海 (2615)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/12/17	36	81.70	44	81.15	82.20	-8	39,561	-0.02%
2024/12/16	50.4	80.81	52	80.44	79.60	-1.6	39,607	0.00%
2024/12/13	86	82.60	43	82.63	82.20	43	39,400	0.11%
2024/12/12	64.7	82.45	45	81.99	81.70	19.7	39,349	0.05%
2024/12/11	38.2	83.99	32	83.83	82.90	6.2	39,300	0.02%
2024/12/10	43.2	85.23	39.1	85.00	84.50	4.2	39,332	0.01%
2024/12/09	228.5	87.59	232.2	87.32	86.10	-3.7	39,141	-0.01%	大買/大賣/
2024/12/06	15.1	84.79	12.1	85.02	84.00	3	38,433	0.01%
2024/12/05	50.8	85.33	30	84.24	84.20	20.8	38,372	0.05%
2024/12/04	42.6	85.41	27	85.81	86.30	15.6	38,376	0.04%
2024/12/03	36.2	85.90	63.5	85.18	86.10	-27.2	38,502	-0.07%
2024/12/02	45.4	83.71	19	84.21	83.40	26.4	38,342	0.07%
2024/11/29	71.4	83.37	56	84.33	83.00	15.4	38,473	0.04%
2024/11/28	73.5	84.83	58.6	84.86	83.80	14.9	38,680	0.04%
2024/11/27	123.8	87.08	89.8	85.98	84.50	34	38,470	0.09%	大買/
2024/11/26	63.2	90.63	50.8	90.39	89.70	12.4	37,910	0.03%
2024/11/25	84.7	91.67	51.4	92.04	90.70	33.3	37,921	0.09%
2024/11/22	92.2	94.00	61.2	94.00	93.60	31	37,730	0.08%
2024/11/21	145.5	96.72	126.7	97.15	95.80	18.8	37,298	0.05%	大買/大賣/
2024/11/20	168.1	95.60	198.9	96.12	94.80	-30.8	36,322	-0.08%	大買/大賣/
2024/11/19	23.6	92.77	36.3	93.02	93.30	-12.8	35,041	-0.04%
2024/11/18	22.5	91.35	44.1	91.79	90.90	-21.5	34,756	-0.06%
2024/11/15	72	92.02	73	91.98	90.50	-1	34,624	0.00%
2024/11/14	43.3	90.81	43.3	90.50	89.80	0	34,403	0.00%
2024/11/13	63.1	91.23	65.1	91.63	90.60	-2	34,579	-0.01%
2024/11/12	138.2	93.59	131	93.08	91.30	7.2	34,754	0.02%	大買/大賣/
2024/11/11	106	94.62	65.9	94.00	94.30	40.2	34,807	0.12%	大買/
2024/11/08	116.3	94.64	157.7	94.89	93.70	-41.4	34,755	-0.12%	大買/大賣/
2024/11/07	75.7	91.12	67.2	91.46	91.80	8.5	34,903	0.02%
2024/11/06	82.1	94.03	57.5	94.29	93.60	24.7	34,962	0.07%
2024/11/05	131.3	93.95	166.1	93.45	94.70	-34.7	35,337	-0.10%	大買/大賣/
2024/11/04	221.7	94.90	203.3	93.66	89.80	18.5	34,898	0.05%	大買/大賣/
2024/11/01	132.3	91.12	251.4	90.27	94.20	-119.1	33,867	-0.35%	大買/大賣/鉅額交易
2024/10/30	39	86.77	38	86.93	85.70	1	33,326	0.00%
2024/10/29	38.5	86.90	32	86.63	85.70	6.5	33,492	0.02%
2024/10/28	66.4	88.34	67	88.00	88.60	-0.6	33,530	0.00%
2024/10/25	14	86.71	14.1	87.06	86.90	0	33,429	0.00%
2024/10/24	11.9	86.72	10.5	86.70	86.00	1.4	33,446	0.00%
2024/10/23	41	87.95	40	88.41	87.70	1	33,445	0.00%
2024/10/22	52	88.57	35.1	88.86	87.60	16.9	33,552	0.05%
2024/10/21	39	86.97	49.5	87.54	87.90	-10.5	33,427	-0.03%
2024/10/18	57.5	85.88	46	85.92	85.30	11.5	33,412	0.03%
2024/10/17	50.8	85.36	51.2	85.77	86.40	-0.4	33,275	0.00%
2024/10/16	17	82.53	15	82.25	82.20	2	32,997	0.01%
2024/10/15	23	82.01	7.1	81.31	81.10	16	33,039	0.05%
2024/10/14	19.6	82.45	11.1	82.55	82.00	8.5	33,346	0.03%
2024/10/11	27.1	83.59	27	83.37	83.00	0.1	33,454	0.00%
2024/10/09	49.6	83.57	47.7	83.44	83.00	1.9	33,604	0.01%
2024/10/08	81.1	86.23	55	85.64	85.50	26.1	33,639	0.08%
2024/10/07	93.7	86.69	62.3	86.08	85.70	31.4	33,858	0.09%
2024/10/04	94.8	89.75	38.2	89.67	89.30	56.6	33,872	0.17%
2024/10/01	141.3	100.08	109.1	100.50	99.20	32.1	33,637	0.10%	大買/大賣/
2024/09/30	158.2	101.40	152.7	99.56	98.00	5.5	32,958	0.02%	大買/大賣/
2024/09/27	162.2	106.30	258.4	105.53	107.50	-96.2	32,265	-0.30%	大買/大賣/
2024/09/26	306	102.78	271.6	103.33	102.00	34.4	31,422	0.11%	大買/大賣/
2024/09/25	182.7	94.39	266.1	95.89	99.70	-83.3	30,038	-0.28%	大買/大賣/
2024/09/24	117.6	88.51	180.1	87.43	90.70	-62.5	27,949	-0.22%	大買/大賣/
2024/09/23	29.5	82.09	39.6	82.31	82.50	-10.1	26,876	-0.04%
2024/09/20	5	81.16	5	81.30	81.10	0	27,305	0.00%
2024/09/19	9	80.66	11.5	80.53	81.00	-2.5	28,026	-0.01%
2024/09/18	15	79.63	26.3	79.82	80.50	-11.3	28,900	-0.04%
2024/09/16	9	78.24	4	78.13	78.30	5	30,633	0.02%
2024/09/13	0	0.00	16.9	78.91	79.20	-16.9	31,476	-0.05%
2024/09/12	29.2	78.13	48.1	78.43	77.70	-18.9	32,673	-0.06%
2024/09/11	9.5	76.63	17	76.84	76.80	-7.5	33,220	-0.02%
2024/09/10	12.4	75.31	6.1	74.83	74.10	6.4	34,500	0.02%
2024/09/09	26.3	75.75	9	75.67	75.20	17.3	35,508	0.05%
2024/09/06	15.1	78.53	17.2	78.55	78.20	-2.1	36,148	-0.01%
2024/09/05	27	79.41	22.1	79.85	78.80	4.9	37,345	0.01%
2024/09/04	35.1	77.61	40.1	77.75	78.70	-4.9	39,131	-0.01%
2024/09/03	9.1	80.35	13.1	79.77	79.50	-4	40,875	-0.01%
2024/09/02	37.3	81.33	15	80.79	79.50	22.3	43,141	0.05%
2024/08/30	64.2	81.23	107.6	81.35	82.90	-43.3	43,791	-0.10%	大賣/
2024/08/29	16.5	78.12	33	78.58	79.20	-16.5	43,678	-0.04%
2024/08/28	31.3	77.95	24.2	78.44	78.10	7.1	45,476	0.02%
2024/08/27	52.8	78.68	23.1	78.94	78.30	29.7	45,817	0.06%
2024/08/26	20.2	81.07	53.4	81.34	79.90	-33.2	45,676	-0.07%
2024/08/23	28	79.90	31.1	80.06	79.50	-3.1	45,635	-0.01%
2024/08/22	16.2	80.01	16.2	79.89	79.70	0	45,927	0.00%
2024/08/21	24.2	79.65	17	79.91	80.40	7.2	46,209	0.02%
2024/08/20	28.6	79.69	27.1	80.04	79.20	1.5	46,217	0.00%
2024/08/19	50.2	80.31	31	79.75	79.50	19.2	46,054	0.04%
2024/08/16	30.1	80.94	45.2	80.97	80.80	-15.1	45,967	-0.03%
2024/08/15	70.1	80.16	89.3	79.19	80.40	-19.2	45,678	-0.04%
2024/08/14	121.7	78.79	114	78.38	77.70	7.7	45,246	0.02%	大買/大賣/
2024/08/13	112.4	79.41	66	79.52	79.10	46.4	44,815	0.10%	大買/
2024/08/12	139.4	81.15	165.2	81.42	82.50	-25.8	44,178	-0.06%	大買/大賣/
2024/08/09	128.6	78.65	126	78.65	77.20	2.6	45,149	0.01%	大買/大賣/
2024/08/08	86.1	80.86	86.5	81.07	78.80	-0.4	49,084	0.00%
2024/08/07	119.1	81.05	177.6	81.85	84.20	-58.5	50,537	-0.12%	大買/大賣/
2024/08/06	161.7	79.39	185.8	79.44	79.60	-24.1	51,107	-0.05%	大買/大賣/
2024/08/05	135.7	76.69	107.6	76.77	75.00	28.2	51,191	0.06%	大買/大賣/
2024/08/02	56.3	80.46	89.8	81.24	79.70	-33.5	51,118	-0.07%
2024/08/01	15.2	79.09	21.5	79.37	79.70	-6.3	50,658	-0.01%
2024/07/31	24	76.75	28	76.92	77.90	-4	50,404	-0.01%
2024/07/30	46	74.40	65.1	75.21	76.20	-19.1	50,310	-0.04%
2024/07/29	27.3	73.17	15	73.34	72.90	12.3	50,441	0.02%
2024/07/26	32	72.47	37.1	72.79	73.90	-5.1	50,553	-0.01%
2024/07/23	39.3	73.53	43.1	73.17	74.20	-3.8	50,717	-0.01%
2024/07/22	51.2	69.79	58.4	69.60	71.00	-7.2	50,851	-0.01%
2024/07/19	55.1	71.98	51.9	71.57	71.10	3.2	50,442	0.01%
2024/07/18	44.3	73.66	57.2	74.00	74.00	-12.9	50,132	-0.03%
2024/07/17	59.7	74.08	54.5	74.40	73.50	5.3	49,984	0.01%
2024/07/16	93.9	77.39	58.2	76.45	75.10	35.7	49,777	0.07%
2024/07/15	82.6	76.70	85.7	76.74	77.90	-3.1	49,553	-0.01%
2024/07/12	67.3	75.82	57	76.00	76.40	10.3	49,136	0.02%
2024/07/11	58.9	76.96	64.2	77.35	77.30	-5.3	48,805	-0.01%
2024/07/10	101.9	76.85	93.5	76.73	76.10	8.4	48,607	0.02%	大買/
2024/07/09	84.2	77.57	84.3	77.46	77.20	-0.1	48,258	0.00%
2024/07/08	86.6	77.69	91	77.17	78.00	-4.4	47,642	-0.01%
2024/07/05	175.4	84.43	289.6	84.12	83.70	-114.2	46,700	-0.24%	大買/大賣/鉅額交易
2024/07/04	117.4	87.07	117.2	87.08	86.40	0.2	46,213	0.00%	大買/大賣/
2024/07/03	243.7	87.65	151.1	87.56	87.60	92.6	45,858	0.20%	大買/大賣/
2024/07/02	111.3	85.25	117.5	85.92	84.80	-6.3	45,291	-0.01%	大買/大賣/
2024/07/01	194.7	87.79	216.5	86.17	86.00	-21.8	44,799	-0.05%	大買/大賣/
2024/06/28	85.2	89.10	70.5	89.35	88.60	14.7	44,030	0.03%
2024/06/27	186.2	89.46	126.2	89.68	89.20	60.1	43,631	0.14%	大買/大賣/
2024/06/26	135.4	90.30	100.2	90.21	89.00	35.2	43,091	0.08%	大買/
2024/06/25	208	90.46	221.6	90.20	91.70	-13.6	42,423	-0.03%	大買/大賣/
2024/06/24	117	90.29	187.1	89.28	88.80	-70.1	41,532	-0.17%	大買/大賣/
2024/06/21	329.2	95.19	246.4	95.30	92.30	82.8	40,591	0.20%	大買/大賣/
2024/06/20	120.5	92.16	134.3	92.41	92.10	-13.8	38,643	-0.04%	大買/大賣/
2024/06/19	235.2	91.95	251.5	92.18	90.00	-16.4	37,771	-0.04%	大買/大賣/
2024/06/18	167.5	89.86	90.4	90.04	88.80	77.1	36,480	0.21%	大買/
2024/06/17	215.9	90.75	160.1	90.55	89.10	55.8	35,801	0.16%	大買/大賣/
2024/06/14	173.3	88.21	181.1	89.28	92.80	-7.8	34,396	-0.02%	大買/大賣/
2024/06/13	133.1	86.02	94.4	86.40	84.40	38.7	33,344	0.12%	大買/
2024/06/12	155.4	85.10	161.7	83.98	83.00	-6.3	32,877	-0.02%	大買/大賣/
2024/06/11	358.4	94.99	315.2	92.80	88.20	43.2	31,780	0.14%	大買/大賣/
2024/06/07	256.6	98.74	237.6	98.03	96.20	18.9	29,937	0.06%	大買/大賣/
2024/06/06	222	93.47	221.1	94.18	96.80	0.9	27,958	0.00%	大買/大賣/
2024/06/05	25	85.81	101.5	86.62	88.00	-76.5	25,592	-0.30%	大賣/
2024/06/04	133.7	80.02	83.9	80.15	80.00	49.8	24,729	0.20%	大買/
2024/06/03	362.5	79.46	301.9	79.84	82.00	60.6	24,299	0.25%	大買/大賣/
2024/05/31	42.9	84.55	21.1	83.24	79.70	21.8	22,456	0.10%
2024/05/30	23.2	86.45	26	85.78	87.50	-2.8	22,077	-0.01%
2024/05/29	32.3	88.11	5.5	88.57	85.60	26.7	21,953	0.12%
2024/05/28	28	86.00	14.4	86.38	87.00	13.6	21,736	0.06%
2024/05/27	16.8	78.94	85.2	80.43	82.10	-68.4	21,665	-0.32%
2024/05/24	9.8	74.22	30.3	73.60	74.90	-20.5	21,326	-0.10%
2024/05/23	10	71.41	6	71.25	71.10	4	21,128	0.02%
2024/05/22	3.2	70.29	13.4	70.07	71.20	-10.3	21,144	-0.05%
2024/05/21	7.2	69.44	3.1	69.30	68.80	4.1	21,103	0.02%
2024/05/20	9.4	69.75	11.3	69.95	70.80	-1.9	21,096	-0.01%
2024/05/17	38.7	70.21	4.4	69.69	70.00	34.4	21,037	0.16%
2024/05/16	12.1	70.66	47.1	71.05	71.90	-35	20,902	-0.17%
2024/05/15	274	69.43	332.9	69.27	70.50	-58.9	20,605	-0.29%	大買/大賣/
2024/05/14	660.6	71.94	543.5	71.74	68.40	117.2	19,005	0.62%	大買/大賣/鉅額交易
2024/05/13	160.7	69.11	157.5	69.27	70.10	3.3	13,910	0.02%	大買/大賣/
2024/05/10	60	62.06	200.4	63.00	63.80	-140.4	11,861	-1.18%	大賣/鉅額交易
2024/05/09	18.5	55.60	52.5	56.27	58.00	-34	10,361	-0.33%
2024/05/08	11.2	52.46	45.2	52.84	52.80	-34	9,418	-0.36%
2024/05/07	13	50.94	26.9	50.74	50.80	-13.8	8,781	-0.16%
2024/05/06	1	50.10	14	50.04	49.80	-13	8,545	-0.15%
2024/05/03	42.5	50.01	40	49.78	49.40	2.5	8,490	0.03%
2024/05/02	106	51.23	99.3	50.25	49.40	6.7	8,400	0.08%	大買/
2024/04/30	9	49.54	6.8	49.61	50.70	2.2	7,939	0.03%
2024/04/29	19.1	49.81	26.6	49.51	49.55	-7.5	7,708	-0.10%
2024/04/26	57.4	48.25	53.2	48.22	48.35	4.2	7,407	0.06%
2024/04/25	0	0.00	20	45.30	45.50	-20	7,008	-0.29%
2024/04/24	26.6	45.16	52.1	45.32	45.45	-25.5	7,132	-0.36%
2024/04/23	17.1	44.89	19	44.71	44.95	-1.9	7,199	-0.03%
2024/04/22	9.1	44.17	15.6	44.57	43.85	-6.5	7,263	-0.09%
2024/04/19	16	43.62	20.2	43.80	43.25	-4.2	7,188	-0.06%
2024/04/18	5.1	42.88	4	43.05	42.90	1.1	7,189	0.02%
2024/04/17	5	43.14	5	42.94	42.80	0	7,256	0.00%
2024/04/16	26.1	43.37	10.3	43.20	42.90	15.8	7,492	0.21%
2024/04/15	20	45.24	17	45.29	45.10	3	7,909	0.04%
2024/04/12	9.3	45.03	17.4	44.85	45.00	-8.1	8,164	-0.10%
2024/04/11	5.1	44.86	3.3	44.88	44.80	1.8	8,591	0.02%
2024/04/10	2.1	44.95	8	45.20	44.50	-5.9	9,432	-0.06%
2024/04/09	10.1	44.96	22	44.78	44.95	-11.9	9,660	-0.12%
2024/04/08	15	43.75	3	43.67	44.10	12	10,167	0.12%
2024/04/03	8.4	43.77	1	43.75	43.65	7.4	10,191	0.07%
2024/04/02	6	44.13	0	0.00	44.05	6	10,328	0.06%
2024/04/01	22.2	44.60	26	44.60	44.55	-3.8	10,619	-0.04%
2024/03/29	0.5	44.23	0	0.00	44.10	0.5	11,020	0.00%
2024/03/28	5	44.38	3	44.17	44.00	2	11,852	0.02%
2024/03/27	53.5	44.57	0	44.65	44.45	53.5	13,593	0.39%
2024/03/26	7	44.48	4	44.96	44.55	3	14,921	0.02%
2024/03/25	3.1	45.47	2	45.48	45.40	1.1	15,353	0.01%
2024/03/22	5.4	44.72	5.3	44.80	45.30	0.1	16,105	0.00%
2024/03/21	3.2	45.58	2	45.50	45.10	1.2	16,959	0.01%
2024/03/20	7.3	45.09	8	45.20	45.00	-0.8	17,230	0.00%
2024/03/19	10.5	45.70	7	45.83	45.50	3.5	17,402	0.02%
2024/03/18	9.1	45.37	1	45.50	45.65	8.1	17,526	0.05%
2024/03/15	38.6	44.47	34	45.28	46.45	4.6	17,778	0.03%
2024/03/14	22.2	47.42	25.3	47.60	47.10	-3	17,606	-0.02%
2024/03/13	10	49.44	14	49.35	49.00	-4	17,484	-0.02%
2024/03/12	18	49.47	7	49.66	49.45	11	17,429	0.06%
2024/03/11	5	49.43	3	49.38	49.30	2	17,544	0.01%
2024/03/08	13	48.73	18.2	48.58	48.65	-5.2	17,905	-0.03%
2024/03/07	11.3	48.41	24	48.23	48.10	-12.8	18,241	-0.07%
2024/03/06	2	48.61	0	0.00	48.40	2	18,390	0.01%
2024/03/05	7	49.90	8	49.76	49.35	-1	18,379	-0.01%
2024/03/04	3.1	49.31	14.8	49.33	49.65	-11.7	18,350	-0.06%
2024/03/01	39	49.91	23	49.98	49.90	16	18,376	0.09%
2024/02/29	43	49.62	49.4	50.13	50.40	-6.4	18,247	-0.03%
2024/02/27	8	48.96	48.5	48.74	48.10	-40.5	17,884	-0.23%
2024/02/26	13	48.92	13	48.95	48.80	0	17,833	0.00%
2024/02/23	16	49.93	13.2	49.87	49.65	2.8	17,845	0.02%
2024/02/22	7.1	49.99	9	49.12	50.00	-1.9	17,821	-0.01%
2024/02/21	20	49.39	17.7	49.31	49.00	2.3	17,723	0.01%
2024/02/20	14.5	48.45	19.1	48.59	48.65	-4.6	17,675	-0.03%
2024/02/19	25.1	47.53	14.1	47.46	47.90	11	17,664	0.06%
2024/02/16	15	47.32	17.2	47.38	47.30	-2.2	17,819	-0.01%
2024/02/15	13.1	46.81	9	47.43	47.20	4	17,961	0.02%
2024/02/05	14	47.96	12	48.05	47.75	2	17,943	0.01%
2024/02/02	13.2	48.49	6	48.22	48.20	7.2	17,983	0.04%
2024/02/01	19	49.75	19.1	49.62	49.65	0	17,868	0.00%
2024/01/31	8.2	49.43	6	49.93	48.90	2.2	17,839	0.01%
2024/01/30	9.1	49.57	5	49.83	49.45	4.1	17,848	0.02%
2024/01/29	8	49.99	29	49.92	50.00	-21	17,858	-0.12%
2024/01/26	13.4	49.53	6	49.65	49.75	7.4	17,882	0.04%
2024/01/25	7.1	49.95	8	50.36	49.75	-0.9	17,876	0.00%
2024/01/24	58.4	50.58	13	50.46	50.50	45.4	17,811	0.26%
2024/01/23	12	50.73	2	51.15	50.20	10	17,846	0.06%
2024/01/22	15	50.22	55	50.50	50.70	-40	17,889	-0.22%
2024/01/19	93.1	52.18	12	51.67	51.20	81.1	17,791	0.46%
2024/01/18	52.1	52.11	17.1	52.14	52.50	34.9	17,695	0.20%
2024/01/17	17.2	51.14	7	51.74	51.00	10.2	17,539	0.06%
2024/01/16	4.1	51.83	6	52.15	52.00	-1.9	17,383	-0.01%
2024/01/15	10.3	53.32	23.1	53.40	52.80	-12.8	17,235	-0.07%
2024/01/12	57.1	52.50	59.2	52.58	52.50	-2.1	17,179	-0.01%
2024/01/11	19.2	50.88	19.1	50.99	50.90	0.1	17,038	0.00%
2024/01/10	29.1	51.05	39	50.56	50.70	-9.9	16,960	-0.06%
2024/01/09	39.6	52.86	16	52.48	52.40	23.6	16,693	0.14%
2024/01/08	62.1	56.61	30	56.65	56.20	32.1	16,210	0.20%
2024/01/05	75.3	57.24	71.4	57.14	57.90	3.9	15,999	0.02%
2024/01/04	112.4	57.00	148.6	57.20	57.00	-36.2	15,558	-0.23%	大買/大賣/
2024/01/03	75.1	55.30	64	54.82	55.00	11.1	14,793	0.08%
2024/01/02	192.5	57.06	186.1	55.74	54.70	6.3	14,512	0.04%	大買/大賣/
2023/12/29	24.2	54.81	23	54.92	55.00	1.2	13,941	0.01%
2023/12/28	30.4	55.67	22	55.36	55.20	8.4	13,906	0.06%
2023/12/27	90	57.01	118.9	56.78	56.60	-28.9	13,795	-0.21%	大賣/
2023/12/26	146.2	54.74	148.1	55.39	56.00	-2	13,532	-0.01%	大買/大賣/
2023/12/25	89	56.35	78.3	56.21	54.50	10.8	13,140	0.08%
2023/12/22	387.6	59.83	372.4	60.48	60.10	15.2	12,342	0.12%	大買/大賣/
2023/12/21	121.1	56.74	136.6	57.28	59.60	-15.4	10,570	-0.15%	大買/大賣/
2023/12/20	32.3	52.79	58.4	52.94	54.50	-26.1	9,261	-0.28%
2023/12/19	70.3	53.27	55.7	53.17	52.30	14.6	8,798	0.17%
2023/12/18	86.1	52.41	123.2	52.57	52.90	-37.1	8,116	-0.46%	大賣/
2023/12/15	37	50.06	39	50.44	50.60	-2	7,335	-0.03%
2023/12/14	11.3	49.04	35	50.09	49.05	-23.7	7,080	-0.33%
2023/12/13	30.1	50.17	2	50.03	50.10	28.1	6,925	0.41%
2023/12/12	63	52.59	16.5	52.47	51.80	46.5	7,366	0.63%
2023/12/11	29.3	52.77	30	52.59	52.40	-0.7	7,192	-0.01%
2023/12/08	41	50.93	3	50.73	51.10	38	6,988	0.54%
2023/12/07	12	50.57	0.2	50.30	50.10	11.8	6,981	0.17%
2023/12/06	9	50.79	8	51.35	51.30	1	6,957	0.01%
2023/12/05	17.4	51.68	23	51.63	52.00	-5.6	6,865	-0.08%
2023/12/04	52.5	50.81	36	51.51	52.50	16.5	6,511	0.25%
2023/12/01	1.2	48.50	10	48.06	48.65	-8.8	6,098	-0.14%
2023/11/30	3	46.67	2.8	47.14	46.70	0.2	5,955	0.00%
2023/11/29	5	46.67	3	46.70	46.55	2	6,006	0.03%
2023/11/28	2.1	46.91	12	46.93	47.00	-9.9	6,013	-0.16%
2023/11/27	0	0.00	1.1	46.25	46.00	-1.1	5,993	-0.02%
2023/11/24	2.1	45.56	1	45.55	45.50	1.1	5,985	0.02%
2023/11/23	0	0.00	2	45.70	45.75	-2	6,051	-0.03%
2023/11/22	15	46.05	13.2	45.66	45.65	1.9	6,052	0.03%
2023/11/21	6	46.65	1	46.70	46.55	5	6,010	0.08%
2023/11/20	13	47.01	10	47.05	46.95	3	6,094	0.05%
2023/11/17	8.1	47.29	8	47.39	47.25	0.1	6,174	0.00%
2023/11/16	18	47.57	11	47.56	47.40	7	6,207	0.11%
2023/11/15	8	46.98	13	47.42	47.85	-5	6,230	-0.08%
2023/11/14	22	46.53	13.1	46.88	46.10	9	6,289	0.14%
2023/11/13	4	45.55	9	46.16	45.75	-5	6,211	-0.08%
2023/11/10	14.5	45.29	1	46.00	45.00	13.5	6,230	0.22%
2023/11/09	0	0.00	5	46.27	46.35	-5	6,191	-0.08%
2023/11/08	6.2	46.10	54	46.07	46.10	-47.8	6,203	-0.77%
2023/11/07	4	46.35	10	46.81	46.25	-6	6,245	-0.10%
2023/11/06	9	46.81	9.1	47.22	47.45	-0.1	6,240	0.00%
2023/11/03	17	47.57	26.3	47.56	47.70	-9.3	6,210	-0.15%
2023/11/02	3.3	47.20	3.2	46.80	47.10	0.2	6,237	0.00%
2023/11/01	1	46.35	3	46.80	46.40	-2	6,246	-0.03%
2023/10/31	7	46.64	14	46.78	46.20	-7	6,272	-0.11%
2023/10/30	1	46.45	9	46.82	47.45	-8	6,225	-0.13%
2023/10/27	3.1	45.40	8	45.44	45.50	-4.9	6,150	-0.08%
2023/10/26	43	44.75	1	44.35	44.70	42	6,218	0.68%
2023/10/24	5.2	44.41	0	0.00	44.60	5.2	6,340	0.08%
2023/10/23	2	44.50	0	0.00	44.50	2	6,394	0.03%
2023/10/20	5	44.70	1	44.85	44.90	4	6,415	0.06%
2023/10/19	10	45.46	0	0.00	45.60	10	6,456	0.15%
2023/10/18	1	44.35	2	44.65	44.85	-1	6,467	-0.02%
2023/10/17	2	44.80	2	45.20	44.70	0	6,481	0.00%
2023/10/16	3	45.00	4.1	44.79	45.00	-1.1	6,549	-0.02%
2023/10/13	21.2	44.47	5	45.00	44.25	16.2	6,610	0.24%
2023/10/12	5	45.65	5	45.10	45.65	0	6,579	0.00%
2023/10/11	8	45.44	2.3	45.32	45.25	5.7	6,647	0.09%
2023/10/06	2.1	47.00	2.1	46.96	46.95	-0.1	6,776	0.00%
2023/10/05	1	46.75	6	46.85	46.75	-5	6,910	-0.07%
2023/10/04	0.3	46.22	4	46.48	46.35	-3.7	6,971	-0.05%
2023/10/03	5.2	46.28	7.1	46.55	46.00	-1.8	7,134	-0.03%
2023/10/02	12.1	47.85	1	47.60	47.35	11.1	7,230	0.15%
2023/09/28	4	48.84	4	48.73	48.30	0	7,291	0.00%
2023/09/27	2.1	48.45	2	48.95	48.40	0.1	7,636	0.00%
2023/09/26	2	48.95	0	0.00	48.70	2	8,660	0.02%
2023/09/25	1	49.40	4	49.09	49.20	-3	9,197	-0.03%
2023/09/22	2.1	49.50	5.1	49.63	49.50	-3	9,463	-0.03%
2023/09/21	3.1	50.53	9	50.23	49.80	-5.9	9,532	-0.06%
2023/09/20	21	51.62	14	51.59	51.30	7.1	9,490	0.07%
2023/09/19	6	50.83	2.5	50.83	50.50	3.5	9,382	0.04%
2023/09/18	17	50.49	30.3	50.74	50.90	-13.3	9,376	-0.14%
2023/09/15	31.3	50.65	52.5	51.05	50.60	-21.2	9,386	-0.23%
2023/09/14	7.2	48.23	16.1	48.58	48.85	-8.9	8,722	-0.10%
2023/09/13	18	46.42	14	46.39	46.65	4	8,628	0.05%
2023/09/12	0.2	46.30	5.2	46.52	46.80	-5	8,725	-0.06%
2023/09/11	1	46.25	3	46.12	46.00	-2	8,719	-0.02%
2023/09/08	4.1	46.51	5.1	46.40	46.30	-1	8,781	-0.01%
2023/09/07	10.1	45.94	4	45.93	45.65	6.1	8,817	0.07%
2023/09/06	9.3	46.97	6	46.34	46.30	3.3	8,880	0.04%
2023/09/05	13.1	46.99	13.1	47.15	47.30	0	8,935	0.00%
2023/09/04	25.1	46.43	27.2	46.58	46.50	-2.1	9,162	-0.02%
2023/09/01	2	45.20	0	0.00	44.90	2	9,167	0.02%
2023/08/31	1.1	45.89	0	0.00	45.30	1.1	9,261	0.01%
2023/08/30	0.1	45.75	1.5	45.78	45.85	-1.4	9,242	-0.02%
2023/08/29	10	45.50	1	45.35	45.35	9	9,324	0.10%
2023/08/28	1	46.00	9.2	46.02	46.10	-8.2	9,394	-0.09%
2023/08/25	4.2	46.10	0	0.00	45.90	4.2	9,499	0.04%
2023/08/24	14.6	46.73	7.5	46.15	46.00	7.1	9,566	0.07%
2023/08/23	13.1	48.12	5	47.70	47.55	8.1	9,478	0.09%
2023/08/22	1	48.71	2.5	49.00	48.70	-1.4	9,435	-0.01%
2023/08/21	7	49.54	1	49.20	49.30	6	9,449	0.06%
2023/08/18	7	50.66	23	50.92	50.50	-16	9,404	-0.17%
2023/08/17	7.1	47.57	15.1	47.74	47.90	-8	9,202	-0.09%
2023/08/16	2	47.50	3.3	47.55	47.60	-1.2	9,232	-0.01%
2023/08/15	3.1	49.15	6.4	49.25	49.00	-3.3	9,236	-0.04%
2023/08/14	2	49.80	2	49.80	49.50	0	9,286	0.00%
2023/08/11	2	50.35	1	49.25	50.60	1	9,367	0.01%
2023/08/10	2	49.80	2.1	50.09	50.10	-0.1	9,379	0.00%
2023/08/09	2	50.28	0	0.00	50.10	2	9,428	0.02%
2023/08/08	6.2	49.93	9.1	50.25	50.10	-2.8	9,472	-0.03%
2023/08/07	4	50.45	2	50.40	50.50	2	9,594	0.02%
2023/08/04	1.2	51.32	1	51.50	51.60	0.2	9,661	0.00%
2023/08/02	3.2	50.36	6	50.95	51.10	-2.8	9,689	-0.03%
2023/08/01	0.7	51.20	7.4	51.08	51.10	-6.7	9,706	-0.07%
2023/07/31	11.1	50.65	0	0.00	50.40	11.1	9,784	0.11%
2023/07/28	6	51.58	13	51.38	51.80	-7	9,824	-0.07%
2023/07/27	5	50.00	10.1	50.15	50.40	-5.1	9,917	-0.05%
2023/07/26	14.4	49.79	7	49.86	49.45	7.4	9,944	0.07%
2023/07/25	4	49.40	6	49.21	49.20	-2	9,972	-0.02%
2023/07/24	47.2	49.69	14.1	49.17	49.30	33	10,070	0.33%
2023/07/21	9	51.06	6	50.95	50.90	3	10,120	0.03%
2023/07/20	3	51.83	15	51.61	51.90	-12	10,171	-0.12%
2023/07/19	10.8	50.79	6	51.33	50.90	4.8	10,214	0.05%
2023/07/18	16.3	51.33	15	51.02	50.40	1.3	10,362	0.01%
2023/07/17	6.3	50.79	22	51.02	51.00	-15.7	10,322	-0.15%
2023/07/14	17	50.70	17.2	50.31	50.40	-0.2	10,323	0.00%
2023/07/13	21.4	50.64	17.8	50.46	49.30	3.5	10,335	0.03%
2023/07/12	5.2	52.10	14.5	52.26	51.60	-9.2	10,261	-0.09%
2023/07/11	3.1	53.76	1	53.60	53.60	2.1	10,245	0.02%
2023/07/10	22.1	55.05	20	53.97	53.60	2.1	10,259	0.02%
2023/07/07	17.1	56.84	13.1	56.64	56.70	4	10,090	0.04%
2023/07/06	14.2	57.68	7	57.73	57.60	7.2	9,972	0.07%
2023/07/05	25.2	57.41	82	57.18	57.70	-56.8	9,939	-0.57%
2023/07/04	179	60.85	187.6	60.34	57.30	-8.6	9,675	-0.09%	大買/大賣/
2023/07/03	52.3	58.31	29	58.31	58.90	23.3	8,716	0.27%
2023/06/30	23.1	58.77	22	58.85	59.00	1.1	8,216	0.01%
2023/06/29	6.2	57.84	3.1	57.78	57.30	3.1	7,941	0.04%
2023/06/28	8	58.45	1	58.40	58.40	7	7,880	0.09%
2023/06/27	27	58.65	3.1	59.27	58.80	23.9	7,873	0.30%
2023/06/26	5.2	59.09	0.1	59.10	58.80	5.1	7,871	0.07%
2023/06/21	16	59.92	6.1	59.86	60.20	9.9	7,865	0.13%
2023/06/20	2	61.30	1	60.90	61.00	1	7,836	0.01%
2023/06/19	5.1	61.73	7.8	61.47	61.10	-2.7	7,892	-0.03%
2023/06/16	4	62.90	3.1	62.55	62.60	0.9	7,918	0.01%
2023/06/15	1	61.90	18	62.49	61.70	-17	7,940	-0.21%
2023/06/14	17.3	62.33	5	62.40	62.20	12.3	8,067	0.15%
2023/06/13	3	61.90	2.6	61.99	61.80	0.4	8,375	0.00%
2023/06/12	1.1	61.70	5.5	61.33	62.10	-4.5	8,862	-0.05%
2023/06/09	4.5	61.57	15.4	61.70	61.80	-10.9	9,553	-0.11%
2023/06/08	7.1	61.58	8.2	61.72	61.50	-1	9,687	-0.01%
2023/06/07	22	59.75	3	59.87	59.80	19	9,917	0.19%
2023/06/06	8.4	59.00	10	59.06	59.50	-1.6	9,925	-0.02%
2023/06/05	1	57.82	1.1	58.10	58.00	0	9,958	0.00%
2023/06/02	2.6	58.03	15	57.95	58.10	-12.4	10,005	-0.12%
2023/06/01	15.2	57.37	10	57.11	57.10	5.2	10,059	0.05%
2023/05/31	19	58.28	11	58.45	58.00	8	10,104	0.08%
2023/05/30	20	59.29	14	59.00	58.70	6	10,281	0.06%
2023/05/29	2.2	59.91	7	59.94	60.00	-4.8	10,361	-0.05%
2023/05/26	8.1	58.71	8	58.96	58.90	0.1	10,595	0.00%
2023/05/25	21.2	59.62	1.2	59.19	58.70	20	10,907	0.18%
2023/05/24	1.2	60.38	1.2	60.10	60.10	0	11,227	0.00%
2023/05/22	16.2	59.85	20	60.26	60.20	-3.8	11,482	-0.03%
2023/05/19	15	60.73	7.2	60.35	60.30	7.8	11,432	0.07%
2023/05/18	1	59.80	14.2	59.92	59.60	-13.2	11,369	-0.12%
2023/05/17	3	60.03	6	60.08	60.20	-3	11,390	-0.03%
2023/05/16	1	59.50	2	59.85	59.60	-1	11,367	-0.01%
2023/05/15	6	58.85	10	59.59	60.20	-4	11,413	-0.03%
2023/05/12	15	59.09	5	59.02	59.20	10	11,434	0.09%
2023/05/11	8.3	60.08	26.3	59.53	59.10	-18.1	11,447	-0.16%
2023/05/10	12.1	61.07	39.1	61.60	61.60	-27	11,368	-0.24%
2023/05/09	4	60.17	2	60.15	60.20	2	11,394	0.02%
2023/05/08	9	59.43	4.5	59.56	59.40	4.5	11,536	0.04%
2023/05/05	18.2	59.76	33.1	59.68	59.50	-14.9	11,898	-0.13%
2023/05/04	7.2	60.27	8	60.33	60.10	-0.8	11,984	-0.01%
2023/05/03	53.3	61.61	23.5	60.89	60.50	29.8	12,004	0.25%
2023/05/02	3.3	64.01	2	63.20	63.20	1.3	11,970	0.01%
2023/04/28	2	64.85	0	0.00	65.00	2	12,084	0.02%
2023/04/27	8	62.75	10	63.39	63.70	-2	12,176	-0.02%
2023/04/26	13.3	63.22	9	63.66	63.70	4.3	12,253	0.03%
2023/04/25	12	64.85	9	64.29	64.20	3	12,258	0.02%
2023/04/24	3	64.87	4	65.08	65.50	-1	12,374	-0.01%
2023/04/21	20.3	66.10	16	65.70	65.00	4.3	12,497	0.03%
2023/04/20	27.1	68.06	15	68.38	67.70	12.1	12,473	0.10%
2023/04/19	17	68.36	5.1	69.28	68.00	11.9	12,630	0.09%
2023/04/18	12	69.78	4.6	69.26	69.00	7.4	12,772	0.06%
2023/04/17	5	70.52	18	70.63	70.50	-13	12,889	-0.10%
2023/04/14	20	68.88	20	69.44	69.90	0	13,041	0.00%
2023/04/13	24.3	68.53	22	68.57	68.50	2.3	13,235	0.02%
2023/04/12	3	68.90	3	69.33	68.80	0	13,442	0.00%
2023/04/11	10.3	68.97	10.5	68.62	68.60	-0.2	13,740	0.00%
2023/04/10	36.1	69.86	36.1	69.08	68.80	0	14,135	0.00%
2023/04/07	14	68.57	19	69.08	69.40	-5	14,505	-0.03%
2023/04/06	20.5	68.34	8	67.94	67.80	12.5	14,953	0.08%
2023/03/31	11.1	68.96	5	69.12	68.50	6.1	15,727	0.04%
2023/03/30	6.1	69.00	6.1	68.77	68.50	-0.1	17,126	0.00%
2023/03/29	7.1	69.44	6	68.80	68.80	1.1	17,649	0.01%
2023/03/28	4.2	70.04	4	69.30	69.30	0.2	18,203	0.00%
2023/03/27	5.1	70.43	6.1	69.90	69.70	-1.1	18,992	-0.01%
2023/03/24	63	69.99	22	69.96	70.50	41	19,983	0.21%
2023/03/23	20.2	69.80	3	69.77	69.90	17.2	20,125	0.09%
2023/03/22	7.1	69.86	9	70.12	70.40	-2	20,171	-0.01%
2023/03/21	10	69.65	3	69.07	69.00	7	20,226	0.03%
2023/03/20	24.2	69.98	18	70.06	69.60	6.2	20,233	0.03%
2023/03/17	25	68.89	19.3	68.91	69.00	5.7	20,203	0.03%
2023/03/16	32.4	69.37	33	68.53	68.20	-0.6	20,128	0.00%
2023/03/15	71.2	71.67	64.4	71.34	71.00	6.8	19,886	0.03%
2023/03/14	87.3	73.30	53.3	73.09	72.50	34.1	19,571	0.17%
2023/03/13	24.1	80.45	28.3	80.65	80.50	-4.2	18,898	-0.02%
2023/03/10	37.3	80.94	43.2	80.49	79.10	-5.9	18,755	-0.03%
2023/03/09	18	79.58	23.1	80.15	80.10	-5.1	18,527	-0.03%
2023/03/08	10.2	79.65	4.3	79.10	79.00	5.9	18,647	0.03%
2023/03/07	11	80.74	14.3	81.14	80.70	-3.3	18,699	-0.02%
2023/03/06	18	80.92	15.1	81.02	80.60	2.9	18,803	0.02%
2023/03/03	25.1	80.48	45	80.41	81.10	-19.9	19,016	-0.10%
2023/03/02	40	79.82	48.2	80.21	80.70	-8.2	19,149	-0.04%
2023/03/01	24	78.33	14	77.76	78.60	10	18,998	0.05%
2023/02/24	24.1	79.52	23.3	79.57	79.60	0.7	18,961	0.00%
2023/02/23	127.6	78.95	134.5	79.35	79.20	-6.9	18,829	-0.04%	大買/大賣/
2023/02/22	32.3	78.04	27.2	78.09	76.70	5.1	18,592	0.03%
2023/02/21	36.4	76.14	65	77.15	77.50	-28.6	18,344	-0.16%
2023/02/20	7	73.69	15	73.98	74.00	-8	18,296	-0.04%
2023/02/17	5	73.00	4	72.85	73.30	1	18,522	0.01%
2023/02/16	6	73.87	22	73.85	73.70	-16	18,664	-0.09%
2023/02/15	33.2	74.16	32	74.08	73.70	1.2	19,073	0.01%
2023/02/14	16	74.58	13	74.73	74.80	3	19,329	0.02%
2023/02/13	12.2	74.21	22.4	73.65	73.80	-10.2	19,474	-0.05%
2023/02/10	40.1	76.78	48	75.73	75.50	-7.9	19,706	-0.04%
2023/02/09	11	77.43	9.1	77.08	76.90	2	20,025	0.01%
2023/02/08	37.3	77.75	29	78.04	77.90	8.3	20,279	0.04%
2023/02/07	16.2	76.61	26.4	77.11	77.60	-10.2	20,350	-0.05%
2023/02/06	35.5	77.23	24.9	76.88	76.10	10.6	20,482	0.05%
2023/02/03	113.9	80.19	86.3	80.13	79.50	27.5	20,459	0.13%	大買/
2023/02/02	12	77.91	10.5	78.06	78.60	1.5	20,220	0.01%
2023/02/01	6	76.52	11.5	76.54	76.70	-5.5	20,217	-0.03%
2023/01/31	9	75.66	12	75.58	75.90	-3	20,313	-0.01%
2023/01/30	11	73.87	10.5	74.38	75.60	0.5	20,414	0.00%
2023/01/17	22	74.32	25.3	74.03	73.60	-3.3	20,433	-0.02%
2023/01/16	24.1	73.53	25	73.49	73.70	-1	20,475	0.00%
2023/01/13	26.2	74.70	28	74.54	74.50	-1.8	20,424	-0.01%
2023/01/12	50.2	75.19	39	75.15	74.10	11.2	20,536	0.05%
2023/01/11	38.1	77.00	35	76.83	76.10	3.1	20,473	0.01%
2023/01/10	42.2	77.23	35.1	76.98	76.50	7.1	20,444	0.03%
2023/01/09	23	77.59	36	77.59	77.50	-13	20,639	-0.06%
2023/01/06	48.1	76.84	45.1	77.28	77.80	3	20,709	0.01%
2023/01/05	34	77.69	34	77.61	77.10	0	20,762	0.00%
2023/01/04	46.2	78.37	53	77.65	77.10	-6.8	20,903	-0.03%
2023/01/03	77	80.73	60	79.94	79.20	17	20,825	0.08%
2022/12/30	41	80.43	42	80.40	80.10	-1	20,753	0.00%
2022/12/29	64.1	79.25	50	79.48	79.20	14.1	20,637	0.07%
2022/12/28	33	80.83	47.2	79.78	79.00	-14.1	20,583	-0.07%
2022/12/27	81.1	83.41	81.8	83.28	82.10	-0.7	20,463	0.00%
2022/12/26	81.3	84.31	64.1	83.88	82.40	17.2	20,553	0.08%
2022/12/23	131	85.26	108	85.49	86.20	23	20,344	0.11%	大買/大賣/
2022/12/22	165.2	84.42	150.7	84.50	87.20	14.6	19,732	0.07%	大買/大賣/
2022/12/21	36.3	78.84	38.2	79.18	79.80	-1.9	18,579	-0.01%
2022/12/20	67.4	77.43	61.4	77.40	76.70	6.1	18,285	0.03%
2022/12/19	114.3	78.82	87.6	78.02	76.20	26.7	18,086	0.15%	大買/
2022/12/16	56	76.56	136.7	77.49	78.80	-80.7	17,509	-0.46%	大賣/
2022/12/15	12.1	71.98	28	71.81	72.50	-15.9	16,827	-0.09%
2022/12/14	34.2	69.72	83	69.92	70.70	-48.8	17,223	-0.28%
2022/12/13	18	69.95	15	70.49	70.30	3	17,331	0.02%
2022/12/12	6.4	69.43	4	69.58	69.30	2.4	17,584	0.01%
2022/12/09	10	69.10	22.4	69.88	70.10	-12.4	17,814	-0.07%
2022/12/08	3.1	68.81	3	68.77	68.60	0.1	18,088	0.00%
2022/12/07	19.2	69.41	3	70.73	69.10	16.2	18,250	0.09%
2022/12/06	24	72.71	4	72.53	70.60	20	18,254	0.11%
2022/12/05	2	74.50	4	74.60	74.30	-2	18,390	-0.01%
2022/12/02	14	74.66	9	75.38	74.50	5	18,584	0.03%
2022/12/01	40.2	76.22	32.2	75.58	75.30	8	18,774	0.04%
2022/11/30	11	75.27	16.3	75.07	76.10	-5.3	18,698	-0.03%
2022/11/29	27.1	72.91	37.1	73.61	74.70	-10	18,769	-0.05%
2022/11/28	30	73.45	18	73.23	72.90	12	18,998	0.06%
2022/11/25	32.1	75.90	42	76.10	74.90	-9.9	18,973	-0.05%
2022/11/24	44.1	73.20	63.7	73.01	75.40	-19.6	19,000	-0.10%
2022/11/23	17.1	70.19	26.1	70.91	71.10	-9	18,785	-0.05%
2022/11/22	41	69.54	22	69.65	69.10	19	18,934	0.10%
2022/11/21	18.3	70.09	6.2	70.28	69.50	12.1	18,878	0.06%
2022/11/18	44.3	73.14	32.3	72.54	71.80	12	18,843	0.06%
2022/11/17	54	75.00	28	75.44	74.20	26	18,944	0.14%
2022/11/16	51.1	74.24	68.1	74.75	75.30	-17.1	18,910	-0.09%
2022/11/15	63	74.37	35.4	74.21	74.60	27.7	18,998	0.15%
2022/11/14	45	74.56	41.2	74.36	74.10	3.9	18,805	0.02%
2022/11/11	130.9	75.29	84.2	73.72	73.50	46.7	18,698	0.25%	大買/
2022/11/10	84	73.69	85.7	73.67	74.40	-1.7	18,395	-0.01%
2022/11/09	43	72.04	51.1	71.85	72.00	-8.1	18,244	-0.04%
2022/11/08	88	71.49	86.3	71.28	70.40	1.7	18,282	0.01%
2022/11/07	46	68.69	55.1	69.12	70.00	-9.1	18,009	-0.05%
2022/11/04	49	66.82	51	66.48	66.60	-2	17,759	-0.01%
2022/11/03	24	65.53	26.9	65.15	65.80	-2.9	17,605	-0.02%
2022/11/02	69	66.79	59.1	66.98	66.50	9.9	17,748	0.06%
2022/11/01	26.1	66.62	27	67.06	66.00	-1	17,590	-0.01%
2022/10/31	31.2	67.31	33	67.80	67.70	-1.8	17,596	-0.01%
2022/10/28	15	69.35	21	69.52	68.50	-6	17,585	-0.03%
2022/10/27	20	69.94	23.8	69.67	70.50	-3.8	17,529	-0.02%
2022/10/26	74	68.74	81.6	68.07	69.20	-7.6	17,483	-0.04%
2022/10/25	75.1	68.77	93.1	68.93	67.70	-18	17,395	-0.10%
2022/10/24	46	69.33	38	68.84	68.50	8	17,586	0.05%
2022/10/21	25.1	67.32	25.1	66.62	66.50	0.1	17,570	0.00%
2022/10/20	36	64.56	33.2	64.48	66.90	2.9	17,578	0.02%
2022/10/19	11.1	68.06	12	68.32	67.90	-0.9	17,706	-0.01%
2022/10/18	43	66.33	45.1	66.75	67.00	-2.1	17,674	-0.01%
2022/10/17	64.2	64.51	75.2	63.81	64.90	-11	17,705	-0.06%
2022/10/14	22.4	69.10	31.2	69.00	68.80	-8.8	17,512	-0.05%
2022/10/13	26.1	67.57	33.7	66.94	65.40	-7.5	17,873	-0.04%
2022/10/12	81.9	69.42	62.5	68.74	68.30	19.4	18,252	0.11%
2022/10/11	35	72.71	35.6	72.07	72.20	-0.6	18,103	0.00%
2022/10/07	28	73.65	30.2	73.60	73.20	-2.2	17,998	-0.01%
2022/10/06	30	72.56	43	73.14	73.60	-13	18,048	-0.07%
2022/10/05	24	73.17	37	73.40	72.90	-13	18,103	-0.07%
2022/10/04	73.6	71.55	75.2	71.86	71.60	-1.6	18,225	-0.01%
2022/10/03	91.5	69.69	88.1	69.94	70.30	3.3	18,110	0.02%
2022/09/30	55.3	65.23	55.7	65.64	66.80	-0.4	17,994	0.00%
2022/09/29	37	67.30	45	67.46	66.50	-8	17,966	-0.04%
2022/09/28	29.2	68.57	47.6	66.41	65.70	-18.4	17,990	-0.10%
2022/09/27	43	70.72	41.4	70.91	71.00	1.6	18,355	0.01%
2022/09/26	64.4	71.29	36	72.05	69.40	28.4	18,480	0.15%
2022/09/23	58.1	75.61	67	75.89	74.90	-8.9	18,620	-0.05%
2022/09/22	54	75.91	45.9	75.33	74.70	8.1	18,861	0.04%
2022/09/21	69	76.03	82.5	76.85	78.30	-13.5	19,104	-0.07%
2022/09/20	54.3	75.60	55.3	75.72	75.10	-1	19,163	0.00%
2022/09/19	49	76.75	33.5	77.58	74.10	15.5	19,630	0.08%
2022/09/16	55.3	79.44	56.2	79.88	80.70	-0.9	19,925	0.00%
2022/09/15	75	80.87	55.3	80.80	80.70	19.7	20,286	0.10%
2022/09/14	39	76.98	31.5	77.03	79.10	7.6	20,546	0.04%
2022/09/13	21	77.77	22.4	77.99	77.70	-1.4	20,614	-0.01%
2022/09/12	52.2	77.53	57.4	76.79	76.90	-5.1	20,925	-0.02%
2022/09/08	59	73.59	67.2	73.71	74.10	-8.3	20,836	-0.04%
2022/09/07	44.3	74.64	56.8	74.61	74.50	-12.5	20,908	-0.06%
2022/09/06	28	77.42	26.5	77.15	76.80	1.6	20,750	0.01%
2022/09/05	54.7	76.79	67.4	76.57	76.20	-12.7	20,692	-0.06%
2022/09/02	66.9	81.21	59	79.88	78.00	7.9	20,581	0.04%
2022/09/01	61.7	84.41	68	84.23	83.70	-6.3	20,346	-0.03%
2022/08/31	50.5	84.68	79.8	85.16	86.80	-29.3	20,415	-0.14%
2022/08/30	32.1	86.52	29.5	86.29	86.10	2.6	20,129	0.01%
2022/08/29	62.2	86.73	16.1	87.34	86.30	46.1	20,111	0.23%
2022/08/26	18.4	93.32	28	93.66	93.10	-9.6	20,046	-0.05%
2022/08/25	52.1	92.46	40	92.99	92.80	12.1	20,010	0.06%
2022/08/24	92	92.66	112.7	93.06	91.30	-20.7	20,068	-0.10%	大賣/
2022/08/23	53.1	95.24	31	95.40	94.60	22.1	20,090	0.11%
2022/08/22	61.2	96.71	59.3	95.76	95.10	1.9	20,154	0.01%
2022/08/19	36.3	101.43	16	101.34	100.50	20.3	20,021	0.10%
2022/08/18	27.1	100.87	32.2	100.57	101.00	-5.1	20,220	-0.03%
2022/08/17	38	100.88	46.1	101.66	101.50	-8.1	20,697	-0.04%
2022/08/16	49.8	100.27	48.3	99.96	99.90	1.5	21,251	0.01%
2022/08/15	40.6	101.36	58.6	101.60	101.50	-18	21,871	-0.08%
2022/08/12	12	103.67	25	104.46	104.50	-13	21,770	-0.06%
2022/08/11	33.3	104.05	35.1	103.46	103.00	-1.8	21,901	-0.01%
2022/08/10	20.3	104.82	11	104.27	103.00	9.3	21,885	0.04%
2022/08/09	75.2	105.41	73.1	105.45	105.00	2.1	21,937	0.01%
2022/08/08	35.1	106.36	35.3	106.89	107.50	-0.2	21,826	0.00%
2022/08/05	46.1	106.29	75.2	106.77	107.50	-29.2	21,846	-0.13%
2022/08/04	39	103.60	37	104.04	104.00	2	21,921	0.01%
2022/08/03	42.7	105.46	30	104.75	104.50	12.7	21,955	0.06%
2022/08/02	75.4	104.34	48.7	105.02	105.00	26.7	22,088	0.12%
2022/08/01	47	105.95	47.1	106.99	107.50	-0.1	22,109	0.00%
2022/07/29	51.6	106.11	97.1	106.95	107.00	-45.5	22,202	-0.20%
2022/07/28	64.6	102.75	45	104.02	102.00	19.6	22,118	0.09%
2022/07/27	42	102.49	43	103.64	104.50	-1	22,091	0.00%
2022/07/26	88.3	101.41	73.2	102.40	100.50	15.2	22,099	0.07%
2022/07/25	43	104.58	34.2	105.47	104.00	8.8	21,952	0.04%
2022/07/22	58.2	106.24	79.1	106.36	106.50	-20.9	21,993	-0.10%
2022/07/21	89.3	106.00	73	105.95	105.50	16.3	22,013	0.07%
2022/07/20	168.3	106.17	181.2	105.13	103.50	-12.9	21,989	-0.06%	大買/大賣/
2022/07/19	101.2	128.47	72.4	129.33	131.00	28.8	21,598	0.13%	大買/
2022/07/18	8.2	119.46	21.3	119.48	121.00	-13.1	21,147	-0.06%
2022/07/15	21	117.31	10	118.40	117.00	11	21,144	0.05%
2022/07/14	23	116.83	40	115.85	118.50	-17	21,219	-0.08%
2022/07/13	30	114.77	30.1	115.82	113.50	-0.1	21,063	0.00%
2022/07/12	41.1	114.06	45	113.94	112.00	-3.9	20,966	-0.02%
2022/07/11	20	119.68	21.2	120.78	120.50	-1.2	20,719	-0.01%
2022/07/08	63	120.40	53.2	120.24	120.50	9.8	20,675	0.05%
2022/07/07	33.1	115.54	42.3	115.97	116.50	-9.3	20,505	-0.05%
2022/07/06	29	114.26	29	114.93	113.50	0	20,500	0.00%
2022/07/05	118.1	115.77	106.2	115.78	116.00	11.9	20,405	0.06%	大買/大賣/
2022/07/04	61.1	113.32	65	113.58	115.50	-3.9	19,948	-0.02%
2022/07/01	66.1	116.72	62	115.08	111.00	4.1	19,836	0.02%
2022/06/30	51.1	117.67	52.3	118.41	119.00	-1.2	19,480	-0.01%
2022/06/29	102.2	122.66	92	121.89	120.00	10.2	19,155	0.05%	大買/
2022/06/28	85.7	125.27	82.2	125.49	128.00	3.5	18,787	0.02%
2022/06/27	92.3	124.28	92.4	125.98	128.00	-0.1	18,412	0.00%
2022/06/24	98	116.33	163.5	115.23	116.50	-65.5	17,937	-0.37%	大賣/
2022/06/23	108.9	111.96	117.3	112.58	110.50	-8.4	17,617	-0.05%	大買/大賣/
2022/06/22	38.1	119.20	50.2	117.10	120.00	-12.1	17,276	-0.07%
2022/06/21	140.3	122.95	51.4	122.34	123.50	88.9	16,758	0.53%	大買/
2022/06/20	82.1	122.66	67.2	122.61	119.50	14.8	16,534	0.09%
2022/06/17	37.3	131.36	89	132.62	131.00	-51.7	16,156	-0.32%
2022/06/16	80.1	134.97	56.1	133.48	131.00	24	15,984	0.15%
2022/06/15	27.3	142.54	125	142.96	140.50	-97.7	16,030	-0.61%	大賣/
2022/06/14	18.4	141.85	18	143.08	143.00	0.3	16,380	0.00%
2022/06/13	28	144.52	15.1	144.04	143.00	12.9	17,312	0.07%
2022/06/10	30.3	151.45	39	150.96	150.00	-8.7	17,735	-0.05%
2022/06/09	52.2	156.38	50	155.90	155.00	2.2	17,977	0.01%
2022/06/08	19	161.29	14.4	160.76	161.50	4.7	18,124	0.03%
2022/06/07	17.1	159.47	11.1	159.55	159.00	6	18,565	0.03%
2022/06/06	32	160.64	37	160.59	158.50	-5	19,086	-0.03%
2022/06/02	19.1	158.51	73	159.14	158.50	-53.9	19,672	-0.27%
2022/06/01	63	160.89	25	159.44	159.50	38	20,734	0.18%
2022/05/31	27.1	158.11	13.3	159.21	157.00	13.9	22,047	0.06%
2022/05/30	32.2	159.13	121.4	159.64	158.50	-89.2	22,405	-0.40%	大賣/
2022/05/27	14	158.75	15.5	159.53	160.50	-1.5	22,706	-0.01%
2022/05/26	42.1	159.47	41.6	159.93	156.50	0.5	23,032	0.00%
2022/05/25	54.4	161.24	48	161.64	160.50	6.4	23,196	0.03%
2022/05/24	192.3	164.90	77.2	163.69	161.50	115.1	23,415	0.49%	大買/鉅額交易
2022/05/23	35	158.69	73.7	160.69	163.50	-38.7	23,452	-0.17%
2022/05/20	12	148.08	30.1	147.93	149.00	-18.1	23,616	-0.08%
2022/05/19	42.7	143.20	41.1	143.73	146.00	1.6	24,528	0.01%
2022/05/18	10.1	145.97	7.5	145.92	147.50	2.6	25,491	0.01%
2022/05/17	14.2	144.95	11.4	145.45	143.00	2.8	26,034	0.01%
2022/05/16	35.3	150.70	37	150.15	148.00	-1.7	26,380	-0.01%
2022/05/13	35	152.70	40.7	152.44	153.50	-5.7	26,755	-0.02%
2022/05/12	24.1	150.27	35.4	150.34	148.50	-11.3	27,852	-0.04%
2022/05/11	33	151.14	33.5	151.82	151.50	-0.5	28,048	0.00%
2022/05/10	30.2	150.87	33.2	150.36	151.50	-2.9	28,426	-0.01%
2022/05/09	28.2	149.38	35	150.79	148.00	-6.8	28,842	-0.02%
2022/05/06	35.6	148.06	25.1	150.52	151.50	10.5	29,843	0.04%
2022/05/05	25.4	152.87	31.1	151.99	153.00	-5.7	29,960	-0.02%
2022/05/04	18.1	148.67	23.4	149.56	148.50	-5.3	29,923	-0.02%
2022/05/03	53	144.73	49	144.24	146.00	4	30,123	0.01%
2022/04/29	25.2	145.60	41	145.66	146.00	-15.9	30,426	-0.05%
2022/04/28	55.1	143.45	38.1	144.61	142.00	17.1	30,615	0.06%
2022/04/27	40.2	142.57	49.3	142.75	144.00	-9.2	30,648	-0.03%
2022/04/26	102.4	148.64	72.1	148.23	145.00	30.3	30,761	0.10%	大買/
2022/04/25	42.5	149.62	24.1	150.04	148.00	18.5	30,860	0.06%
2022/04/22	40	156.32	41.1	156.34	156.00	-1.1	30,890	0.00%
2022/04/21	33.3	157.67	42.1	158.29	157.50	-8.9	31,098	-0.03%
2022/04/20	22	156.57	17.2	156.99	155.50	4.8	31,348	0.02%
2022/04/19	8	153.94	38.2	155.49	156.00	-30.2	31,482	-0.10%
2022/04/18	45.1	151.76	44	151.73	151.00	1.1	31,728	0.00%
2022/04/15	45	155.19	35	154.81	155.00	10	32,036	0.03%
2022/04/14	42.3	157.00	44.1	156.43	154.50	-1.7	32,163	-0.01%
2022/04/13	32.1	156.10	47.6	156.66	158.00	-15.5	32,253	-0.05%
2022/04/12	88.5	150.12	86.2	150.44	153.00	2.3	32,311	0.01%
2022/04/11	41.2	154.13	37	155.39	151.50	4.2	32,351	0.01%
2022/04/08	42	154.35	48.6	153.59	154.00	-6.6	32,947	-0.02%
2022/04/07	72.4	153.12	82.6	152.29	149.50	-10.2	33,063	-0.03%
2022/04/06	83.1	155.13	79	155.35	156.00	4.1	33,093	0.01%
2022/04/01	58.2	158.50	48	159.26	160.00	10.2	33,478	0.03%
2022/03/31	76.5	158.08	65.1	158.43	158.50	11.4	33,528	0.03%
2022/03/30	68.7	158.93	71.1	156.99	160.00	-2.3	33,688	-0.01%
2022/03/29	68.6	155.76	73	156.25	154.50	-4.4	33,769	-0.01%
2022/03/28	78.3	154.51	60.1	154.25	156.00	18.2	34,092	0.05%
2022/03/25	55.4	155.55	43.1	154.66	153.50	12.3	34,467	0.04%
2022/03/24	26.2	161.67	48.1	161.43	160.00	-21.9	34,857	-0.06%
2022/03/23	16.2	163.76	19	165.37	163.00	-2.8	35,566	-0.01%
2022/03/22	43.1	164.32	17	165.26	162.50	26.1	36,222	0.07%
2022/03/21	18	163.75	15.1	165.26	163.00	2.9	37,126	0.01%
2022/03/18	57.7	162.15	49	162.44	163.00	8.7	38,261	0.02%
2022/03/17	65.1	163.96	70.6	163.43	168.00	-5.5	38,841	-0.01%
2022/03/16	159.6	165.92	112	163.92	161.50	47.6	39,919	0.12%	大買/大賣/
2022/03/15	91.7	178.09	82	176.95	172.50	9.7	39,944	0.02%
2022/03/14	42.5	179.57	83.4	179.57	182.00	-40.9	41,030	-0.10%
2022/03/11	88.7	175.09	82	175.20	175.00	6.7	42,473	0.02%
2022/03/10	73.4	178.62	76	179.34	176.50	-2.6	43,249	-0.01%
2022/03/09	91.4	173.90	85	174.19	174.00	6.4	43,857	0.01%
2022/03/08	114	174.48	99	173.75	170.50	15	44,460	0.03%	大買/
2022/03/07	171.4	188.59	156.3	189.03	180.00	15.1	43,865	0.03%	大買/大賣/
2022/03/04	262.6	196.98	234.6	196.70	192.00	28	43,042	0.07%	大買/大賣/
2022/03/03	71.3	194.23	102.3	193.73	192.00	-31	41,921	-0.07%	大賣/
2022/03/02	93.1	191.90	95.7	192.60	190.50	-2.6	41,774	-0.01%
2022/03/01	101.2	191.86	114.1	191.24	193.00	-12.9	41,636	-0.03%	大買/大賣/
2022/02/25	69.3	186.93	73.1	187.48	187.00	-3.9	41,391	-0.01%
2022/02/24	155.7	186.38	149.4	186.61	182.00	6.3	41,218	0.02%	大買/大賣/
2022/02/23	78.5	187.81	92.4	188.55	190.00	-13.9	40,843	-0.03%
2022/02/22	119.9	186.75	85.1	184.26	181.50	34.8	40,488	0.09%	大買/
2022/02/21	142.6	197.61	136	197.33	195.00	6.5	39,762	0.02%	大買/大賣/
2022/02/18	135.1	190.22	149	190.29	194.50	-13.9	39,031	-0.04%	大買/大賣/
2022/02/17	84.2	185.50	90.2	186.11	183.00	-5.9	38,225	-0.02%
2022/02/16	95	183.32	92.1	183.55	183.50	2.9	37,912	0.01%
2022/02/15	76.4	180.17	59.1	181.10	178.50	17.4	38,206	0.05%
2022/02/14	152.4	179.86	144.2	180.02	180.00	8.2	38,783	0.02%	大買/大賣/
2022/02/11	58.4	174.16	85.3	174.24	172.00	-26.9	38,390	-0.07%
2022/02/10	66.2	174.92	53.7	174.98	175.50	12.5	39,037	0.03%
2022/02/09	96.4	174.33	105.5	174.81	173.50	-9.1	39,741	-0.02%	大賣/
2022/02/08	106	169.53	120.7	169.73	172.00	-14.7	39,830	-0.04%	大買/大賣/
2022/02/07	39.3	152.82	52.1	150.82	162.00	-12.8	39,996	-0.03%
2022/01/26	47.9	148.62	37	148.47	147.50	10.9	41,239	0.03%
2022/01/25	40.2	148.77	36	148.72	145.50	4.2	41,581	0.01%
2022/01/24	52.2	150.15	50.2	150.91	153.00	2	41,813	0.00%
2022/01/21	98.5	155.97	76.3	156.79	151.50	22.2	42,137	0.05%
2022/01/20	56	161.29	57	161.66	161.00	-1	42,290	0.00%
2022/01/19	65.9	162.71	50.1	162.89	161.50	15.8	42,524	0.04%
2022/01/18	64.2	166.44	65	166.42	166.00	-0.8	42,715	0.00%
2022/01/17	55.5	168.65	36.1	168.17	166.00	19.4	43,550	0.04%
2022/01/14	55.5	168.43	59.7	169.18	173.50	-4.2	44,029	-0.01%
2022/01/13	38.7	173.67	38	173.62	168.50	0.6	44,460	0.00%
2022/01/12	41.2	179.57	34	178.19	176.00	7.2	44,725	0.02%
2022/01/11	40.2	180.19	48.2	180.17	181.50	-8	45,521	-0.02%
2022/01/10	47.9	182.27	37.2	181.45	179.50	10.7	46,605	0.02%
2022/01/07	35.2	189.38	27.3	188.71	187.50	7.8	47,315	0.02%
2022/01/06	43.3	191.33	58.2	191.84	191.00	-14.9	48,866	-0.03%
2022/01/05	58.2	190.84	56	191.30	191.00	2.3	49,726	0.00%
2022/01/04	44.3	187.37	54.2	187.62	191.50	-9.9	50,499	-0.02%
2022/01/03	73.9	188.24	65.8	189.79	187.50	8.1	51,296	0.02%
2021/12/30	27.3	199.26	54	199.35	198.50	-26.8	51,827	-0.05%
2021/12/29	50.1	201.43	49.1	201.26	201.00	1	52,778	0.00%
2021/12/28	105.5	203.33	96.4	202.97	200.50	9.1	54,654	0.02%	大買/
2021/12/27	35.3	199.11	37	199.43	199.00	-1.7	55,451	0.00%
2021/12/24	97.7	201.75	91.6	201.07	199.00	6.1	56,326	0.01%
2021/12/23	78	203.27	64.6	203.35	200.00	13.4	56,322	0.02%
2021/12/22	90.2	203.75	83.3	204.14	204.00	6.9	56,540	0.01%
2021/12/21	65.2	202.38	78.5	201.96	207.00	-13.2	56,543	-0.02%
2021/12/20	122.7	199.58	81.3	198.29	199.00	41.4	56,620	0.07%	大買/
2021/12/17	78.3	201.58	114.4	201.52	200.00	-36.1	56,644	-0.06%	大賣/
2021/12/16	125.7	199.67	85.2	199.00	196.50	40.6	56,315	0.07%	大買/
2021/12/15	137.6	196.13	146.4	195.63	199.00	-8.8	56,196	-0.02%	大買/大賣/
2021/12/14	129.7	196.27	137.1	194.49	189.50	-7.3	56,156	-0.01%	大買/大賣/
2021/12/13	85.2	207.20	82.4	206.86	201.50	2.8	55,319	0.01%
2021/12/10	157.1	206.41	203.7	206.73	210.50	-46.6	55,553	-0.08%	大買/大賣/
2021/12/09	77.4	200.63	101.4	200.98	208.00	-24	54,894	-0.04%	大賣/
2021/12/08	172.5	197.86	161.3	197.75	197.00	11.1	54,715	0.02%	大買/大賣/
2021/12/07	156	183.33	191.4	185.26	191.00	-35.3	54,241	-0.07%	大買/大賣/
2021/12/06	148.2	174.35	147.5	174.31	176.50	0.7	53,587	0.00%	大買/大賣/
2021/12/03	120.2	168.84	96.6	168.02	164.50	23.6	53,625	0.04%	大買/
2021/12/02	46.4	165.82	103.6	162.77	169.50	-57.2	53,692	-0.11%	大賣/
2021/12/01	25	154.82	20	155.43	154.50	5	53,099	0.01%
2021/11/30	39.2	156.23	43.3	155.92	156.50	-4.2	53,553	-0.01%
2021/11/29	43.2	152.96	33.1	153.86	153.00	10.1	54,150	0.02%
2021/11/26	50.4	156.03	51	157.27	152.00	-0.6	55,260	0.00%
2021/11/25	59.2	157.20	89	156.93	157.50	-29.8	55,943	-0.05%
2021/11/24	39.1	153.80	37	154.50	154.00	2.1	56,530	0.00%
2021/11/23	58.1	156.04	36.1	156.65	154.00	21.9	58,328	0.04%
2021/11/22	67.3	156.23	62.5	157.62	154.50	4.8	60,206	0.01%
2021/11/19	41	158.07	29	158.86	156.00	12	61,871	0.02%
2021/11/18	21.1	159.29	53.3	160.35	160.50	-32.2	64,140	-0.05%
2021/11/17	67.2	158.42	26	158.27	158.50	41.2	66,010	0.06%
2021/11/16	75.1	159.94	77	160.44	161.00	-2	67,378	0.00%
2021/11/15	30.3	159.65	32	159.87	157.00	-1.7	69,856	0.00%
2021/11/12	64.1	159.82	73	160.12	159.00	-8.9	71,211	-0.01%
2021/11/11	110.9	169.93	131.2	169.40	159.50	-20.3	71,484	-0.03%	大買/大賣/
2021/11/10	106.4	183.21	92	183.34	177.00	14.4	72,107	0.02%	大買/
2021/11/09	130.4	186.79	157.3	185.95	183.50	-26.9	73,224	-0.04%	大買/大賣/
2021/11/08	213.7	184.06	147.6	184.93	190.00	66.1	73,787	0.09%	大買/大賣/
2021/11/05	179	174.78	188.3	174.60	178.00	-9.3	74,735	-0.01%	大買/大賣/
2021/11/04	315.3	177.95	255.9	176.05	174.50	59.3	76,083	0.08%	大買/大賣/
2021/11/03	260.1	172.05	237.6	171.84	171.50	22.6	76,323	0.03%	大買/大賣/
2021/11/02	42	161.82	78.6	162.29	161.00	-36.5	76,868	-0.05%
2021/11/01	89.4	161.79	86.2	162.15	158.50	3.2	77,612	0.00%
2021/10/29	109.1	159.22	128	159.65	160.00	-18.9	78,267	-0.02%	大買/大賣/
2021/10/28	98	156.45	113.4	156.85	153.50	-15.4	79,584	-0.02%	大賣/
2021/10/27	89	154.28	70.1	154.10	153.00	18.9	82,036	0.02%
2021/10/26	144	157.17	152.1	157.80	157.00	-8.1	84,992	-0.01%	大買/大賣/
2021/10/25	147.6	156.15	173.6	155.72	157.50	-26	87,571	-0.03%	大買/大賣/
2021/10/22	168.3	155.21	139	155.21	152.50	29.3	90,066	0.03%	大買/大賣/
2021/10/21	101	162.03	89.1	163.38	159.00	11.9	91,770	0.01%	大買/
2021/10/20	142	161.00	130	161.75	159.50	12	92,550	0.01%	大買/大賣/
2021/10/19	156	160.25	170.4	161.01	158.00	-14.4	94,278	-0.02%	大買/大賣/
2021/10/18	182.3	153.14	185	153.38	160.00	-2.7	96,471	0.00%	大買/大賣/
2021/10/15	228	162.00	170	162.04	161.00	58	97,931	0.06%	大買/大賣/
2021/10/14	227.4	161.27	270.7	161.06	164.50	-43.3	98,982	-0.04%	大買/大賣/
2021/10/13	180.4	158.54	216.7	157.97	155.00	-36.3	99,248	-0.04%	大買/大賣/
2021/10/12	171.1	157.75	142	158.25	153.50	29.1	101,711	0.03%	大買/大賣/
2021/10/08	168	167.34	141.1	167.99	169.50	26.9	102,911	0.03%	大買/大賣/
2021/10/07	214	170.88	237.3	171.18	171.50	-23.3	105,121	-0.02%	大買/大賣/
2021/10/06	151	165.74	151	165.35	161.50	0	106,167	0.00%	大買/大賣/
2021/10/05	209	167.02	221.5	167.29	173.00	-12.5	107,309	-0.01%	大買/大賣/
2021/10/04	156.2	174.96	180.6	173.38	165.50	-24.4	108,342	-0.02%	大買/大賣/
2021/10/01	105.6	190.27	99	189.86	183.50	6.6	110,613	0.01%	大買/
2021/09/30	55	202.80	54.2	203.05	203.50	0.9	112,158	0.00%
2021/09/29	86.2	201.11	89.4	202.14	200.50	-3.1	113,993	0.00%
2021/09/28	35.3	202.62	33	202.36	203.50	2.3	115,755	0.00%
2021/09/27	83.3	213.67	60.1	215.37	208.00	23.2	117,732	0.02%
2021/09/24	100.1	214.24	114.1	213.60	215.00	-14	121,860	-0.01%	大賣/
2021/09/23	82	208.08	69	209.30	207.50	13	123,853	0.01%
2021/09/22	78.1	204.40	54	205.12	203.00	24.1	127,961	0.02%
2021/09/17	115	207.53	150.2	206.94	210.00	-35.2	129,019	-0.03%	大買/大賣/
2021/09/16	56.3	203.06	58.2	202.75	200.50	-1.9	131,239	0.00%
2021/09/15	130.1	202.02	137	201.35	205.00	-6.9	132,972	-0.01%	大買/大賣/
2021/09/14	87.4	208.01	76.1	207.54	201.50	11.3	136,191	0.01%
2021/09/13	136.3	212.95	122.2	213.48	210.00	14.1	138,442	0.01%	大買/大賣/
2021/09/10	135.3	210.37	154	211.11	211.50	-18.8	139,336	-0.01%	大買/大賣/
2021/09/09	128.6	208.65	103.4	207.34	207.50	25.2	140,530	0.02%	大買/大賣/
2021/09/08	122.2	212.60	96.1	213.07	213.00	26.1	141,059	0.02%	大買/
2021/09/07	100.2	204.82	141.2	206.25	209.50	-41	141,359	-0.03%	大賣/
2021/09/06	79.5	217.29	97.3	216.22	211.00	-17.8	140,707	-0.01%
2021/09/03	84.9	232.22	101	230.25	222.00	-16.1	140,444	-0.01%	大賣/
2021/09/02	118.1	238.92	117.4	238.95	235.50	0.8	139,951	0.00%	大買/大賣/
2021/09/01	236.3	240.94	217.3	240.81	235.00	19	139,269	0.01%	大買/大賣/
2021/08/31	185.8	248.14	163.1	246.67	248.00	22.7	138,045	0.02%	大買/大賣/
2021/08/30	142.4	254.76	122.2	254.23	249.00	20.2	137,102	0.01%	大買/大賣/
2021/08/27	265.2	256.50	227.7	257.16	252.00	37.6	136,378	0.03%	大買/大賣/
2021/08/26	335.8	256.16	277.5	255.66	258.00	58.3	134,570	0.04%	大買/大賣/
2021/08/25	327.8	253.66	418.7	253.52	262.00	-90.9	132,823	-0.07%	大買/大賣/
2021/08/24	428.2	250.04	358.3	248.80	244.00	69.9	131,087	0.05%	大買/大賣/
2021/08/23	123.2	242.44	199.1	244.90	248.00	-75.9	129,142	-0.06%	大買/大賣/
2021/08/20	157	218.05	180.2	217.92	225.50	-23.1	129,352	-0.02%	大買/大賣/
2021/08/19	493.6	224.29	421.3	224.05	213.00	72.3	130,804	0.06%	大買/大賣/
2021/08/18	287.6	211.20	398.2	210.91	226.00	-110.5	129,864	-0.09%	大買/大賣/鉅額交易
2021/08/17	395.5	214.93	373.8	214.16	205.50	21.8	130,875	0.02%	大買/大賣/
2021/08/16	305.5	213.27	315.2	213.64	215.00	-9.7	131,847	-0.01%	大買/大賣/
2021/08/13	342.3	227.03	326	227.14	215.00	16.3	131,260	0.01%	大買/大賣/
2021/08/12	261.2	220.22	267.1	219.94	230.00	-5.9	131,665	0.00%	大買/大賣/
2021/08/11	409.7	219.22	428.5	218.28	217.00	-18.8	131,247	-0.01%	大買/大賣/
2021/08/10	334.1	230.85	321.2	231.58	225.00	12.9	129,537	0.01%	大買/大賣/
2021/08/09	236.3	234.25	219.9	233.99	229.00	16.5	128,839	0.01%	大買/大賣/
2021/08/06	295.3	232.11	312	232.24	231.00	-16.7	128,536	-0.01%	大買/大賣/
2021/08/05	213.9	226.31	209.1	226.14	221.00	4.7	127,154	0.00%	大買/大賣/
2021/08/04	178.2	233.52	186.1	233.17	233.00	-7.9	126,543	-0.01%	大買/大賣/
2021/08/03	325.6	232.60	310.8	233.07	229.00	14.8	126,639	0.01%	大買/大賣/
2021/08/02	492.6	223.52	595.2	220.28	232.00	-102.6	125,565	-0.08%	大買/大賣/鉅額交易
2021/07/30	536.1	242.89	345.5	240.75	223.50	190.6	123,176	0.15%	大買/大賣/鉅額交易
2021/07/29	424.5	239.30	446.4	239.22	248.00	-21.9	120,666	-0.02%	大買/大賣/
2021/07/28	493.6	208.23	497.1	208.59	225.50	-3.5	118,502	0.00%	大買/大賣/
2021/07/27	456.7	205.43	545.8	206.60	205.00	-89.2	116,098	-0.08%	大買/大賣/
2021/07/26	252.7	227.80	229.5	227.67	216.50	23.2	115,006	0.02%	大買/大賣/
2021/07/23	368.7	243.68	357.4	243.42	240.00	11.2	113,819	0.01%	大買/大賣/
2021/07/22	468.9	229.09	512.4	228.62	240.00	-43.6	112,099	-0.04%	大買/大賣/
2021/07/21	422	256.24	435	257.62	238.50	-13.1	109,689	-0.01%	大買/大賣/
2021/07/20	301.1	271.06	322.8	270.03	260.50	-21.7	107,231	-0.02%	大買/大賣/
2021/07/19	333.9	290.62	352.4	291.02	286.00	-18.5	105,706	-0.02%	大買/大賣/
2021/07/16	567.1	292.00	476.8	292.20	286.00	90.3	105,178	0.09%	大買/大賣/
2021/07/15	348.8	267.82	380.7	268.61	278.50	-31.9	102,364	-0.03%	大買/大賣/
2021/07/14	348.6	254.14	351.9	252.92	253.50	-3.3	101,196	0.00%	大買/大賣/
2021/07/13	312.4	279.67	255.5	281.68	258.50	56.8	98,531	0.06%	大買/大賣/
2021/07/12	227.6	289.47	288	290.40	287.00	-60.3	96,744	-0.06%	大買/大賣/
2021/07/09	365.7	292.04	309.6	292.82	275.00	56	94,700	0.06%	大買/大賣/
2021/07/08	283.1	281.22	349.7	281.25	304.00	-66.6	92,400	-0.07%	大買/大賣/
2021/07/07	322.8	291.57	364.9	286.89	276.50	-42.2	89,534	-0.05%	大買/大賣/
2021/07/06	315.4	310.40	249.3	305.74	296.00	66.1	87,537	0.08%	大買/大賣/
2021/07/05	289.4	313.10	282.7	310.22	302.00	6.7	85,714	0.01%	大買/大賣/
2021/07/02	329.3	335.26	344.7	331.52	326.50	-15.4	83,762	-0.02%	大買/大賣/
2021/07/01	664.2	338.87	554.6	341.05	336.00	109.6	81,705	0.13%	大買/大賣/鉅額交易
2021/06/30	301	307.21	379.8	310.52	321.00	-78.8	77,304	-0.10%	大買/大賣/
2021/06/29	584.2	310.63	496.5	307.50	292.00	87.8	75,146	0.12%	大買/大賣/
2021/06/28	191.3	292.97	205	294.14	300.00	-13.7	71,395	-0.02%	大買/大賣/
2021/06/25	397.8	266.29	408.6	267.58	273.00	-10.8	70,194	-0.02%	大買/大賣/
2021/06/24	301.1	237.88	368.3	240.09	248.50	-67.2	67,663	-0.10%	大買/大賣/
2021/06/23	510.1	244.52	409.2	244.67	226.00	101	65,883	0.15%	大買/大賣/
2021/06/22	404	264.66	570.2	261.97	251.00	-166.2	61,674	-0.27%	大買/大賣/鉅額交易
2021/06/21	259.3	235.70	164.1	245.66	249.00	95.1	58,851	0.16%	大買/大賣/
2021/06/18	242.9	216.54	244.2	218.22	226.50	-1.3	58,156	0.00%	大買/大賣/
2021/06/17	234.1	205.79	127.1	204.39	206.00	107	56,643	0.19%	大買/大賣/鉅額交易
2021/06/16	163.1	205.68	128.5	206.75	205.50	34.7	55,154	0.06%	大買/大賣/
2021/06/15	60.1	184.60	66.1	186.74	191.50	-6	53,839	-0.01%
2021/06/11	16.1	169.13	49.6	170.57	174.50	-33.5	53,432	-0.06%
2021/06/10	55	157.14	12.7	154.39	159.00	42.3	53,228	0.08%
2021/06/09	54.7	161.83	20.8	161.42	160.00	33.9	53,324	0.06%
2021/06/08	23.3	160.94	25.3	162.15	165.00	-2	53,404	0.00%
2021/06/07	11.5	148.79	15.9	148.61	153.00	-4.4	53,464	-0.01%
2021/06/04	30.8	157.82	21.2	156.11	155.50	9.6	53,521	0.02%
2021/06/03	18.1	161.44	18	161.64	161.00	0.1	53,592	0.00%
2021/06/02	20.8	161.03	32.5	164.05	160.00	-11.7	53,515	-0.02%
2021/06/01	14.1	151.28	35.1	154.63	159.50	-21	53,205	-0.04%
2021/05/31	83.8	148.44	27.1	148.18	145.00	56.6	53,006	0.11%
2021/05/28	173.3	148.20	154.4	150.86	154.50	18.9	52,533	0.04%	大買/大賣/
2021/05/27	284.8	137.41	249.6	139.75	140.50	35.2	50,723	0.07%	大買/大賣/
2021/05/26	67	121.06	135.7	123.77	128.00	-68.7	47,866	-0.14%	大賣/
2021/05/25	271.3	126.18	215.8	124.11	116.50	55.5	46,237	0.12%	大買/大賣/
2021/05/24	224	120.80	203.5	122.37	125.00	20.5	43,825	0.05%	大買/大賣/
2021/05/21	93.7	112.07	111.1	113.40	114.00	-17.4	42,234	-0.04%	大賣/
2021/05/20	162.3	97.98	217.2	98.86	104.00	-54.9	41,724	-0.13%	大買/大賣/
2021/05/19	316.1	92.42	259.3	93.14	94.60	56.9	39,609	0.14%	大買/大賣/
2021/05/18	166	84.88	221	85.15	86.00	-55	39,042	-0.14%	大買/大賣/
2021/05/17	210	78.07	256	78.38	78.20	-46	38,911	-0.12%	大買/大賣/
2021/05/14	138.2	78.25	187.7	77.86	81.60	-49.5	37,764	-0.13%	大買/大賣/
2021/05/13	59	81.69	72.6	80.89	80.10	-13.5	36,679	-0.04%
2021/05/12	134.1	91.58	99.5	91.29	88.90	34.6	36,346	0.10%	大買/
2021/05/11	300.6	100.99	270.3	101.26	98.70	30.4	36,361	0.08%	大買/大賣/
2021/05/10	147.5	98.77	218.5	99.41	101.50	-71	35,317	-0.20%	大買/大賣/
2021/05/07	116.2	90.01	129.1	90.32	92.30	-12.9	34,558	-0.04%	大買/大賣/
2021/05/06	144.4	92.19	111	92.36	89.90	33.4	34,312	0.10%	大買/大賣/
2021/05/05	151.1	92.36	162	92.12	92.50	-10.9	33,721	-0.03%	大買/大賣/
2021/05/04	241.3	96.23	191	94.81	91.40	50.3	33,189	0.15%	大買/大賣/
2021/05/03	236.3	100.72	198.7	101.62	101.50	37.6	32,428	0.12%	大買/大賣/
2021/04/29	21	92.25	19.3	92.89	94.70	1.8	31,563	0.01%
2021/04/28	106.1	95.18	72	95.47	92.50	34.1	31,936	0.11%	大買/
2021/04/27	251.1	93.98	222	93.47	91.20	29	31,941	0.09%	大買/大賣/
2021/04/26	20	88.28	51.9	88.22	90.20	-31.9	31,963	-0.10%
2021/04/23	91.1	84.13	77	84.58	82.00	14.1	32,715	0.04%
2021/04/22	281	93.97	250.1	92.91	85.80	30.9	32,945	0.09%	大買/大賣/
2021/04/21	95	87.09	126	87.01	89.60	-31	32,068	-0.10%	大賣/
2021/04/20	243.1	80.56	199.2	81.11	81.50	43.9	31,928	0.14%	大買/大賣/
2021/04/19	121	79.22	125.1	79.12	80.60	-4.1	32,264	-0.01%	大買/大賣/
2021/04/16	74	69.79	81	69.55	73.30	-7	32,430	-0.02%
2021/04/15	59	66.26	69	65.41	66.70	-10	32,892	-0.03%
2021/04/14	190.1	63.62	177	64.01	65.30	13	34,186	0.04%	大買/大賣/
2021/04/13	140	64.47	155	64.64	64.30	-15	34,459	-0.04%	大買/大賣/
2021/04/12	125	62.55	137	62.81	64.00	-12	35,159	-0.03%	大買/大賣/
2021/04/09	83	57.35	70	57.60	58.20	13	36,862	0.04%
2021/04/08	41.1	58.74	50.5	58.76	58.90	-9.3	37,908	-0.02%
2021/04/07	87.5	57.57	107.2	57.77	58.70	-19.7	39,236	-0.05%	大賣/
2021/04/06	112	56.37	132	56.44	57.40	-20	42,280	-0.05%	大買/大賣/
2021/04/01	128.1	55.98	119	56.14	55.90	9.1	43,279	0.02%	大買/大賣/
2021/03/31	663	56.81	690.4	56.51	55.10	-27.4	44,129	-0.06%	大買/大賣/
2021/03/30	97.3	54.42	78	54.69	54.60	19.3	44,067	0.04%
2021/03/29	135.3	54.97	155	54.76	55.40	-19.7	44,720	-0.04%	大買/大賣/
2021/03/26	53	51.14	61	51.25	52.90	-8	46,649	-0.02%
2021/03/25	50.1	50.77	44	50.91	49.90	6.1	47,659	0.01%
2021/03/24	60.2	51.97	52	52.12	52.00	8.2	48,732	0.02%
2021/03/23	149.2	53.62	133.1	53.07	51.70	16.1	48,863	0.03%	大買/大賣/
2021/03/22	53	53.59	111.1	53.96	54.50	-58.1	48,009	-0.12%	大賣/
2021/03/19	60.9	49.75	55	49.52	49.55	5.9	47,755	0.01%
2021/03/18	45	49.79	51.1	49.78	49.95	-6.1	48,015	-0.01%
2021/03/17	28	49.00	44	49.16	49.00	-16	48,441	-0.03%
2021/03/16	48.1	48.47	37	48.49	48.65	11.1	48,956	0.02%
2021/03/15	43	48.51	63	48.45	48.70	-20	49,649	-0.04%
2021/03/12	42	47.83	61	47.93	47.40	-19	50,455	-0.04%
2021/03/11	29	47.75	51	47.92	47.25	-22	50,756	-0.04%
2021/03/10	60	47.19	31	47.27	47.00	29	50,926	0.06%
2021/03/09	38	47.11	46	46.60	47.50	-8	51,141	-0.02%
2021/03/08	55	46.47	60	46.07	45.40	-5	51,479	-0.01%
2021/03/05	24	46.21	19	45.95	45.85	5	51,890	0.01%
2021/03/04	65	46.40	96	46.28	46.05	-31	52,319	-0.06%
2021/03/03	46	46.64	40	46.34	47.30	6	52,717	0.01%
2021/03/02	169	49.09	186	46.90	45.50	-17	53,775	-0.03%	大買/大賣/
2021/02/26	84	47.19	99	47.32	47.95	-15	54,074	-0.03%
2021/02/25	50	47.41	172.3	47.31	47.30	-122.3	54,060	-0.23%	大賣/鉅額交易
2021/02/24	34	46.66	49	46.73	46.00	-15	54,183	-0.03%
2021/02/23	73	47.48	62	47.53	46.70	11	54,262	0.02%
2021/02/22	116	47.02	89	47.06	46.75	27	54,800	0.05%	大買/
2021/02/19	20	44.62	30	44.60	44.50	-10	54,951	-0.02%
2021/02/18	133	45.49	115	45.76	45.25	18	55,206	0.03%	大買/大賣/
2021/02/17	39	43.22	34	43.26	43.90	5	54,788	0.01%
2021/02/05	61	42.95	47	42.58	42.20	14	54,773	0.03%
2021/02/04	45	42.86	50.1	42.69	43.50	-5.1	54,818	-0.01%
2021/02/03	175	43.52	237	43.26	42.25	-62	55,361	-0.11%	大買/大賣/
2021/02/02	233.1	43.51	155	43.43	43.50	78.1	56,019	0.14%	大買/大賣/
2021/02/01	64	41.94	99	41.56	41.35	-35	55,488	-0.06%
2021/01/29	32	44.05	41	43.48	42.80	-9	55,267	-0.02%
2021/01/28	105.1	45.04	100	44.92	44.75	5.1	55,130	0.01%	大買/
2021/01/27	68	45.40	37	45.10	44.55	31	54,963	0.06%
2021/01/26	183	45.73	186	45.52	45.60	-3	55,058	-0.01%	大買/大賣/
2021/01/25	185	45.91	65.1	45.85	45.65	119.9	54,998	0.22%	大買/鉅額交易
2021/01/22	50	44.48	40.1	44.26	44.80	9.9	54,629	0.02%
2021/01/21	108	44.11	130	43.72	42.70	-22	54,212	-0.04%	大買/大賣/
2021/01/20	85	42.79	109	42.65	42.10	-24	53,579	-0.04%	大賣/
2021/01/19	176.1	45.30	203.4	44.60	43.20	-27.3	52,968	-0.05%	大買/大賣/
2021/01/18	254.3	43.51	297.4	42.91	45.10	-43.1	52,507	-0.08%	大買/大賣/
2021/01/15	196.1	44.62	248.2	44.32	43.25	-52.2	51,347	-0.10%	大買/大賣/
2021/01/14	185	49.56	180	49.25	48.05	5	50,492	0.01%	大買/大賣/
2021/01/13	152	48.77	170	48.80	48.00	-18	50,040	-0.04%	大買/大賣/
2021/01/12	348.4	49.13	306	49.00	49.05	42.4	49,715	0.09%	大買/大賣/
2021/01/11	173	49.51	187	49.34	50.40	-14	48,278	-0.03%	大買/大賣/
2021/01/08	239.2	48.50	189	48.46	48.50	50.2	47,488	0.11%	大買/大賣/
2021/01/07	278	47.48	287	47.02	47.35	-9	46,536	-0.02%	大買/大賣/
2021/01/06	227	52.97	199.2	52.76	50.30	27.8	45,072	0.06%	大買/大賣/
2021/01/05	350.6	55.23	392	55.01	54.60	-41.4	44,340	-0.09%	大買/大賣/
2021/01/04	701	55.73	627	56.01	57.10	74	43,023	0.17%	大買/大賣/
2020/12/31	407.1	51.20	431.8	51.82	52.90	-24.8	40,875	-0.06%	大買/大賣/
2020/12/30	315.4	49.32	343	49.61	50.10	-27.6	39,737	-0.07%	大買/大賣/
2020/12/29	738.7	53.81	741.2	52.93	49.35	-2.4	38,285	-0.01%	大買/大賣/
2020/12/28	366.2	51.20	463	52.01	52.80	-96.9	35,075	-0.28%	大買/大賣/
2020/12/25	526	47.73	502.1	47.99	48.00	23.9	33,634	0.07%	大買/大賣/
2020/12/24	97	45.82	102	45.63	45.25	-5	32,551	-0.02%	大賣/
2020/12/23	274.1	44.14	242	44.07	45.45	32.1	32,156	0.10%	大買/大賣/
2020/12/22	625	47.90	546.1	47.07	43.15	78.9	31,216	0.25%	大買/大賣/
2020/12/21	336	45.38	317.1	46.03	47.50	18.9	28,681	0.07%	大買/大賣/
2020/12/18	361	43.62	422.2	43.67	43.20	-61.2	27,305	-0.22%	大買/大賣/
2020/12/17	60.1	42.01	183.2	41.90	42.35	-123.2	25,975	-0.47%	大賣/鉅額交易
2020/12/16	39	40.82	40.8	40.82	41.00	-1.8	25,507	-0.01%
2020/12/15	195	41.17	166	40.63	40.00	29	25,254	0.11%	大買/大賣/
2020/12/14	120	40.69	99	40.91	40.75	21	24,601	0.09%	大買/
2020/12/11	250	40.71	216	39.71	38.95	34	24,110	0.14%	大買/大賣/
2020/12/10	217	41.88	192	41.70	41.40	25	23,548	0.11%	大買/大賣/
2020/12/09	257	41.68	162	41.58	41.40	95	22,943	0.41%	大買/大賣/
2020/12/08	360.1	40.92	329	41.16	40.60	31.1	22,173	0.14%	大買/大賣/
2020/12/07	82	38.00	80	38.47	38.25	2	21,113	0.01%
2020/12/04	195	38.37	171	38.14	38.00	24	20,573	0.12%	大買/大賣/
2020/12/03	163	39.97	162.3	40.03	39.50	0.7	20,136	0.00%	大買/大賣/
2020/12/02	102	40.26	112	40.37	40.00	-10	19,824	-0.05%	大買/大賣/
2020/12/01	121.2	42.18	73	41.66	41.10	48.2	19,317	0.25%	大買/
2020/11/30	101.2	43.04	58	43.18	43.70	43.2	18,836	0.23%	大買/
2020/11/27	170	41.59	170	41.70	43.00	0	18,393	0.00%	大買/大賣/
2020/11/26	436.3	42.14	346	41.53	40.65	90.3	17,895	0.50%	大買/大賣/
2020/11/25	144	39.25	169.1	39.29	40.90	-25.1	16,799	-0.15%	大買/大賣/
2020/11/24	101.1	37.43	93	37.30	37.20	8.1	16,009	0.05%	大買/
2020/11/23	64.1	37.85	80	37.74	37.45	-15.9	15,818	-0.10%
2020/11/20	61	37.54	109	37.47	36.75	-48	15,621	-0.31%	大賣/
2020/11/19	300	37.09	212	37.04	37.45	88	15,539	0.57%	大買/大賣/
2020/11/18	86.1	34.80	82	35.38	36.40	4.1	14,552	0.03%
2020/11/17	36	32.66	62	32.71	33.35	-26	13,788	-0.19%
2020/11/16	56	31.60	57	31.71	31.55	-1	13,474	-0.01%
2020/11/13	32	31.70	10	30.94	30.60	22	13,393	0.16%
2020/11/12	36.1	31.63	41	31.59	31.20	-4.9	13,198	-0.04%
2020/11/11	227	30.75	187	30.56	32.45	40	13,081	0.31%	大買/大賣/
2020/11/10	347.2	31.68	333	31.26	29.80	14.2	12,631	0.11%	大買/大賣/
2020/11/09	2	32.08	34	31.92	32.25	-32	11,564	-0.28%
2020/11/06	22	29.00	18	29.12	29.35	4	11,333	0.04%
2020/11/05	28	28.88	33	28.98	28.95	-5	11,279	-0.04%
2020/11/04	37	28.02	25	28.42	28.90	12	11,238	0.11%
2020/11/03	139	28.23	145.7	28.03	28.60	-6.7	11,022	-0.06%	大買/大賣/
2020/11/02	81.7	27.62	70	27.63	27.00	11.7	10,673	0.11%
2020/10/30	7	26.35	1	26.20	26.20	6	10,273	0.06%
2020/10/29	42	26.12	35	26.34	26.70	7	10,172	0.07%
2020/10/28	33	26.64	28	26.70	26.15	5	10,059	0.05%
2020/10/27	21	26.32	11	26.22	26.10	10	9,870	0.10%
2020/10/26	47	25.80	128	25.72	26.85	-81	9,717	-0.83%	大賣/
2020/10/23	81	24.88	44	25.00	24.60	37	9,230	0.40%
2020/10/22	15	24.47	5	24.53	24.45	10	9,161	0.11%
2020/10/21	45	25.24	30	25.35	25.30	15	9,085	0.17%
2020/10/20	28	24.80	39	24.99	25.25	-11	8,840	-0.12%
2020/10/19	15	23.37	11	23.53	23.55	4	8,522	0.05%
2020/10/16	25	23.88	20	24.07	23.55	5	8,469	0.06%
2020/10/15	37	24.36	53	24.15	24.05	-16	8,399	-0.19%
2020/10/14	31	24.57	7	24.69	24.55	24	8,292	0.29%
2020/10/13	114	24.26	157	24.33	25.05	-43	8,112	-0.53%	大買/大賣/
2020/10/12	29	23.14	43	23.23	23.15	-14	7,687	-0.18%
2020/10/08	56	23.99	75	23.57	23.80	-19	7,540	-0.25%
2020/10/07	46	23.73	43	24.04	24.45	3	7,351	0.04%
2020/10/06	56	22.69	91	22.96	23.45	-35	7,094	-0.49%
2020/10/05	82	22.12	196	22.20	22.85	-114	6,852	-1.66%	大賣/鉅額交易
2020/09/30	9	21.25	7	21.27	21.25	2	6,606	0.03%
2020/09/29	207	21.66	146	21.34	21.00	61	6,614	0.92%	大買/大賣/
2020/09/28	82	21.40	81	21.50	21.65	1	6,365	0.02%
2020/09/25	27	20.25	62	20.30	20.45	-35	6,001	-0.58%
2020/09/24	8	19.04	5	19.26	19.20	3	5,795	0.05%
2020/09/23	17	19.50	21	19.35	19.50	-4	5,708	-0.07%
2020/09/22	18	20.02	0	0.00	19.85	18	5,660	0.32%
2020/09/21	15	20.05	16	20.15	20.20	-1	5,645	-0.02%
2020/09/18	12	20.26	11	20.39	20.30	1	5,627	0.02%
2020/09/17	30	20.09	3	20.13	20.20	27	5,586	0.48%
2020/09/16	12	19.75	21	19.94	20.10	-9	5,575	-0.16%
2020/09/15	15	19.52	15	19.74	19.80	0	5,503	0.00%
2020/09/14	5	19.71	9	19.75	19.75	-4	5,435	-0.07%
2020/09/11	1	19.90	114	20.52	20.00	-113	5,337	-2.12%	大賣/鉅額交易
2020/09/10	2	20.40	9	20.43	20.40	-7	5,238	-0.13%
2020/09/09	16	19.90	30	20.31	20.40	-14	5,195	-0.27%
2020/09/08	31	20.12	0	0.00	20.00	31	5,129	0.60%
2020/09/07	21	20.43	22	20.73	20.15	-1	5,064	-0.02%
2020/09/04	32	19.95	12	20.05	20.00	20	4,899	0.41%
2020/09/03	37	20.39	8	20.52	20.45	29	4,775	0.61%
2020/09/02	3	20.73	6	20.64	20.70	-3	4,671	-0.06%
2020/09/01	15	21.15	10	20.98	20.95	5	4,595	0.11%
2020/08/31	41	21.60	49	21.72	21.20	-8	4,531	-0.18%
2020/08/28	33	20.98	29	20.71	21.00	4	4,317	0.09%
2020/08/27	24	21.31	42	21.34	20.90	-18	4,277	-0.42%
2020/08/26	89	22.06	20	22.08	22.10	69	4,161	1.66%
2020/08/25	48	21.35	9	21.35	21.75	39	3,937	0.99%
2020/08/24	50	20.21	6	20.34	20.40	44	3,573	1.23%
2020/08/21	17	20.11	1	20.30	20.10	16	3,516	0.46%
2020/08/20	11	20.29	67	20.28	19.95	-56	3,447	-1.62%
2020/08/19	46	20.53	48	20.72	20.35	-2	3,250	-0.06%
2020/08/18	38	20.18	67	20.20	20.10	-29	3,028	-0.96%
2020/08/17	52	20.21	14	20.34	20.05	38	2,835	1.34%
2020/08/14	46	19.80	27	20.22	19.90	19	2,607	0.73%
2020/08/13	6	19.28	7	19.10	19.05	-1	2,275	-0.04%
2020/08/12	32	18.78	25	18.69	18.80	7	2,218	0.32%
2020/08/11	1	19.00	8	18.80	18.80	-7	2,191	-0.32%
2020/08/10	4	18.98	34	18.89	19.00	-30	2,144	-1.40%
2020/08/07	0	0.00	14	18.30	18.30	-14	2,044	-0.68%
2020/08/06	0	0.00	10	17.92	18.30	-10	2,057	-0.49%
2020/08/05	0	0.00	2	17.30	17.30	-2	2,017	-0.10%
2020/07/31	0	0.00	12	17.20	17.40	-12	2,007	-0.60%
2020/07/28	26	16.94	0	0.00	16.95	26	2,034	1.28%
2020/07/27	42	17.17	0	0.00	17.15	42	2,045	2.05%
2020/07/24	2	17.50	0	0.00	17.50	2	2,094	0.10%
2020/07/23	5	17.70	0	0.00	17.70	5	2,086	0.24%
2020/07/21	3	18.00	1	18.15	18.00	2	2,088	0.10%
2020/07/20	0	0.00	8	17.90	17.90	-8	2,074	-0.39%
2020/07/17	4	17.88	2	17.95	18.10	2	2,067	0.10%
2020/07/16	3	18.77	8	18.85	18.55	-5	2,081	-0.24%
2020/07/15	0	0.00	2	18.40	18.60	-2	2,041	-0.10%
2020/07/14	4	18.45	55	18.51	18.70	-51	2,051	-2.49%
2020/07/13	0	0.00	10	18.80	18.80	-10	2,028	-0.49%
2020/07/10	0	0.00	2	18.10	18.65	-2	2,028	-0.10%
2020/07/09	6	18.48	0	0.00	18.50	6	1,967	0.30%
2020/07/08	7	18.69	8	18.69	18.70	-1	1,906	-0.05%
2020/07/07	57	18.04	32	17.72	18.40	25	1,792	1.39%
2020/07/06	1	16.90	20	17.31	17.65	-19	1,677	-1.13%
2020/07/03	0	0.00	12	16.76	16.90	-12	1,623	-0.74%
2020/07/01	1	16.50	1	16.45	16.50	0	1,641	0.00%
2020/06/23	0	0.00	1	16.55	16.60	-1	1,770	-0.06%
2020/06/22	4	16.43	0	0.00	16.35	4	1,782	0.22%
2020/06/19	15	16.35	0	0.00	16.25	15	1,824	0.82%
2020/06/18	0	0.00	2	16.65	16.50	-2	1,848	-0.11%
2020/06/17	5	16.52	0	0.00	16.45	5	1,884	0.27%
2020/06/16	2	16.70	0	0.00	16.70	2	1,957	0.10%
2020/06/15	10	16.45	0	0.00	16.30	10	2,081	0.48%
2020/06/12	4	16.23	6	16.34	16.40	-2	2,137	-0.09%
2020/06/11	0	0.00	2	16.75	16.65	-2	2,176	-0.09%
2020/06/10	0	0.00	47	16.97	17.00	-47	2,191	-2.14%
2020/06/09	0	0.00	7	17.14	17.00	-7	2,236	-0.31%
2020/06/08	0	0.00	6	17.08	17.05	-6	2,256	-0.27%
2020/06/05	15	16.72	2	16.65	16.70	13	2,252	0.58%
2020/06/04	48	16.56	2	16.58	16.55	46	2,254	2.04%
2020/06/03	1	16.40	5	16.52	16.55	-4	2,275	-0.18%
2020/06/02	2	16.20	3	16.20	16.20	-1	2,271	-0.04%
2020/05/28	1	16.10	2	16.50	16.05	-1	2,270	-0.04%
2020/05/27	3	16.43	4	16.45	16.35	-1	2,255	-0.04%
2020/05/26	1	16.15	0	0.00	16.20	1	2,247	0.04%
2020/05/22	3	16.25	3	15.95	15.95	0	2,257	0.00%
2020/05/20	0	0.00	1	16.15	16.05	-1	2,269	-0.04%
2020/05/18	2	15.75	0	0.00	15.75	2	2,282	0.09%
2020/05/15	1	15.50	0	0.00	15.55	1	2,291	0.04%
2020/05/14	6	15.76	10	15.80	15.60	-4	2,297	-0.17%
2020/05/13	4	16.00	0	0.00	15.95	4	2,283	0.18%
2020/05/12	1	16.55	0	0.00	16.40	1	2,264	0.04%
2020/05/11	0	0.00	2	16.85	16.85	-2	2,245	-0.09%
2020/05/07	10	16.65	0	0.00	16.70	10	2,254	0.44%
2020/05/06	3	16.50	0	0.00	16.45	3	2,259	0.13%
2020/05/05	5	16.55	0	0.00	16.40	5	2,265	0.22%
2020/05/04	4	16.60	0	0.00	16.55	4	2,264	0.18%
2020/04/30	0	0.00	3	16.93	16.90	-3	2,272	-0.13%
2020/04/29	1	16.70	1	16.85	16.70	0	2,270	0.00%
2020/04/28	0	0.00	5	16.48	16.40	-5	2,238	-0.22%
2020/04/27	2	16.10	0	0.00	16.40	2	2,274	0.09%
2020/04/23	0	0.00	1	15.95	16.00	-1	2,263	-0.04%
2020/04/22	2	15.68	0	0.00	15.80	2	2,263	0.09%
2020/04/21	3	16.00	2	16.05	15.95	1	2,263	0.04%
2020/04/20	0	0.00	1	16.15	16.10	-1	2,204	-0.05%
2020/04/17	3	16.23	0	0.00	16.15	3	2,199	0.14%
2020/04/16	27	15.80	31	15.86	15.95	-4	2,161	-0.19%
2020/04/15	1	15.60	2	16.10	16.10	-1	2,151	-0.05%
2020/04/14	2	15.20	0	0.00	15.45	2	2,122	0.09%
2020/04/13	1	15.10	0	0.00	15.05	1	2,124	0.05%
2020/04/09	3	15.00	2	15.15	15.10	1	2,110	0.05%
2020/04/08	0	0.00	1	14.95	14.95	-1	2,082	-0.05%
2020/04/07	1	14.55	4	14.59	14.50	-3	2,062	-0.15%
2020/04/06	3	14.25	0	0.00	14.30	3	2,026	0.15%
2020/04/01	5	14.06	6	14.19	14.35	-1	2,011	-0.05%
2020/03/31	1	13.85	0	0.00	13.75	1	1,958	0.05%
2020/03/30	1	13.60	0	0.00	13.85	1	1,933	0.05%
2020/03/27	6	13.92	0	0.00	13.90	6	1,903	0.32%
2020/03/25	1	13.50	0	0.00	13.25	1	1,844	0.05%
2020/03/24	6	12.61	2	12.68	12.60	4	1,814	0.22%
2020/03/23	1	11.95	4	11.91	12.25	-3	1,812	-0.17%
2020/03/20	3	12.32	3	12.57	12.55	0	1,783	0.00%
2020/03/19	7	11.99	0	0.00	11.90	7	1,715	0.41%
2020/03/18	1	13.40	1	13.60	13.15	0	1,612	0.00%
2020/03/17	21	13.41	4	13.74	13.40	17	1,565	1.09%
2020/03/16	5	14.80	0	0.00	14.30	5	1,524	0.33%
2020/03/13	3	14.57	6	14.55	15.10	-3	1,496	-0.20%
2020/03/12	3	15.77	0	0.00	15.70	3	1,441	0.21%
2020/03/11	2	16.60	4	16.45	16.50	-2	1,418	-0.14%
2020/03/10	1	16.30	0	0.00	16.65	1	1,406	0.07%
2020/03/09	4	16.63	0	0.00	16.50	4	1,389	0.29%
2020/03/06	3	16.93	0	0.00	16.90	3	1,383	0.22%
2020/03/05	2	17.10	0	0.00	17.15	2	1,364	0.15%
2020/03/02	0	0.00	4	17.05	17.15	-4	1,366	-0.29%
2020/02/26	0	0.00	3	17.55	17.50	-3	1,341	-0.22%
2020/02/25	2	17.23	3	17.47	17.40	-1	1,336	-0.07%
2020/02/24	1	17.35	0	0.00	17.25	1	1,320	0.08%
2020/02/21	0	0.00	1	17.70	17.55	-1	1,307	-0.08%
2020/02/20	2	17.55	0	0.00	17.60	2	1,300	0.15%
2020/02/19	0	0.00	1	17.65	17.50	-1	1,290	-0.08%
2020/02/18	1	17.55	2	17.50	17.55	-1	1,285	-0.08%
2020/02/12	0	0.00	5	17.06	17.05	-5	1,248	-0.40%
2020/02/11	1	16.85	0	0.00	16.95	1	1,239	0.08%
2020/02/07	2	17.10	0	0.00	17.10	2	1,228	0.16%
2020/02/06	0	0.00	7	17.39	17.30	-7	1,239	-0.56%
2020/02/05	0	0.00	10	17.10	17.05	-10	1,242	-0.80%
2020/02/03	4	16.70	10	16.65	17.05	-6	1,212	-0.49%
2020/01/31	1	17.00	0	0.00	17.00	1	1,180	0.08%
2020/01/30	20	16.98	0	0.00	16.80	20	1,166	1.71%
2020/01/20	2	18.15	0	0.00	18.15	2	1,124	0.18%
2020/01/17	3	18.20	0	0.00	18.20	3	1,153	0.26%
2020/01/14	0	0.00	1	18.50	18.40	-1	1,205	-0.08%
2020/01/13	0	0.00	1	18.55	18.40	-1	1,219	-0.08%
2020/01/09	0	0.00	17	18.29	18.45	-17	1,260	-1.35%
2020/01/08	13	18.04	0	0.00	18.00	13	1,276	1.02%
2020/01/07	2	18.15	11	18.28	18.25	-9	1,247	-0.72%
2020/01/06	11	18.43	2	18.65	18.35	9	1,249	0.72%
2020/01/03	5	18.52	5	18.64	18.60	0	1,270	0.00%
2020/01/02	3	18.50	4	18.61	18.50	-1	1,260	-0.08%
2019/12/31	1	18.35	1	18.50	18.50	0	1,269	0.00%
2019/12/27	2	18.50	2	18.65	18.50	0	1,331	0.00%
2019/12/26	6	18.55	0	0.00	18.60	6	1,329	0.45%
2019/12/25	0	0.00	4	18.65	18.60	-4	1,346	-0.30%
2019/12/24	2	18.50	2	18.50	18.50	0	1,368	0.00%
2019/12/23	3	18.50	1	18.70	18.50	2	1,381	0.14%
2019/12/20	0	0.00	63	18.52	18.60	-63	1,378	-4.57%
2019/12/19	10	18.40	1	18.45	18.40	9	1,376	0.65%
2019/12/18	3	18.15	19	18.32	18.50	-16	1,364	-1.17%
2019/12/17	2	18.08	3	18.20	18.10	-1	1,352	-0.07%
2019/12/16	0	0.00	9	17.97	18.10	-9	1,342	-0.67%
2019/12/13	19	18.02	0	0.00	17.85	19	1,341	1.42%
2019/12/12	18	18.21	3	18.47	18.15	15	1,324	1.13%
2019/12/11	2	18.30	1	18.45	18.35	1	1,322	0.08%
2019/12/10	16	18.31	60	18.52	18.40	-44	1,328	-3.31%
2019/12/09	5	18.30	20	18.50	18.30	-15	1,380	-1.09%
2019/12/06	1	18.20	0	0.00	18.40	1	1,433	0.07%
2019/12/05	10	18.37	3	18.45	18.45	7	1,434	0.49%
2019/12/04	4	18.43	3	18.48	18.55	1	1,445	0.07%
2019/12/03	0	0.00	1	18.55	18.55	-1	1,491	-0.07%
2019/11/28	0	0.00	1	18.40	18.45	-1	1,766	-0.06%
2019/11/27	2	18.30	0	0.00	18.35	2	1,807	0.11%
2019/11/22	0	0.00	1	18.25	18.20	-1	1,911	-0.05%
2019/11/20	4	18.01	10	18.14	18.25	-6	2,039	-0.29%
2019/11/19	2	17.95	2	18.08	18.00	0	2,106	0.00%
2019/11/18	5	18.02	0	0.00	18.00	5	2,193	0.23%
2019/11/15	4	18.01	2	18.25	18.00	2	2,264	0.09%
2019/11/14	3	18.00	4	18.13	18.15	-1	2,340	-0.04%
2019/11/13	5	18.00	3	18.17	18.20	2	2,410	0.08%
2019/11/12	2	18.05	4	18.09	18.10	-2	2,508	-0.08%
2019/11/11	105	18.00	6.5	18.18	18.10	98.5	2,556	3.85%	大買/
2019/11/08	0	0.00	1	18.40	18.40	-1	2,598	-0.04%
2019/11/07	4	18.28	0	0.00	18.25	4	2,661	0.15%
2019/11/06	0	0.00	2	18.55	18.50	-2	2,778	-0.07%
2019/11/05	5	18.30	5	18.48	18.60	0	2,832	0.00%
2019/11/04	0	0.00	6	18.41	18.50	-6	2,910	-0.21%
2019/11/01	0	0.00	5	18.23	18.25	-5	3,021	-0.17%
2019/10/31	13	18.21	0	0.00	18.15	13	3,239	0.40%
2019/10/30	0	0.00	7	18.35	18.35	-7	3,346	-0.21%
2019/10/29	3	18.40	5	18.61	18.35	-2	3,427	-0.06%
2019/10/28	8	18.51	4	18.63	18.65	4	3,507	0.11%
2019/10/25	6	18.48	15	18.62	18.60	-9	3,637	-0.25%
2019/10/24	0	0.00	41	18.21	18.40	-41	3,939	-1.04%
2019/10/23	13	18.10	0	0.00	18.10	13	4,238	0.31%
2019/10/22	4	18.18	2	18.20	18.25	2	4,431	0.05%
2019/10/21	13	18.15	5.5	18.15	18.15	7.5	4,525	0.17%
2019/10/18	0	0.00	6	17.82	17.90	-6	4,574	-0.13%
2019/10/17	3	17.62	1	17.85	17.65	2	4,570	0.04%
2019/10/16	9	17.73	3	17.87	17.80	6	4,573	0.13%
2019/10/15	9	17.93	1	17.85	17.90	8	4,555	0.18%
2019/10/14	1	17.90	5	18.06	18.05	-4	4,560	-0.09%
2019/10/09	8	17.61	8	17.77	17.80	0	4,567	0.00%
2019/10/08	5	17.84	1	17.90	17.85	4	4,556	0.09%
2019/10/07	2	17.90	8	17.83	18.00	-6	4,613	-0.13%
2019/10/04	13	17.85	6	17.91	17.70	7	4,628	0.15%
2019/10/03	7	18.20	1	18.35	18.20	6	4,599	0.13%
2019/10/02	0	0.00	1	18.35	18.35	-1	4,604	-0.02%
2019/10/01	7	18.27	4	18.38	18.25	3	4,625	0.06%
2019/09/27	11	18.38	27	18.31	18.25	-16	4,651	-0.34%
2019/09/26	9	18.63	0	0.00	18.55	9	4,686	0.19%
2019/09/25	1	18.70	4	18.84	18.85	-3	4,760	-0.06%
2019/09/24	5	18.70	1	18.70	18.75	4	4,767	0.08%
2019/09/23	1	18.80	1	18.95	18.80	0	4,779	0.00%
2019/09/20	21	18.85	1	18.90	18.85	20	4,796	0.42%
2019/09/19	0	0.00	3	19.10	19.05	-3	4,779	-0.06%
2019/09/18	7	19.07	1	19.15	19.00	6	4,819	0.12%
2019/09/17	0	0.00	11	18.92	19.10	-11	4,828	-0.23%
2019/09/16	10	18.94	0	0.00	18.90	10	4,869	0.21%
2019/09/12	0	0.00	8	19.06	19.15	-8	4,891	-0.16%
2019/09/11	5	18.94	3	19.05	18.85	2	4,908	0.04%
2019/09/10	16	19.42	0	0.00	19.20	16	4,870	0.33%
2019/09/09	1	19.90	0	0.00	19.90	1	4,820	0.02%
2019/09/06	1	19.70	0	0.00	19.75	1	4,854	0.02%
2019/09/05	2	19.83	4	19.75	19.75	-2	4,873	-0.04%
2019/09/04	7	20.12	23	20.08	20.15	-16	4,831	-0.33%
2019/09/03	44	19.90	72	19.73	20.20	-28	4,719	-0.59%
2019/09/02	5	19.13	10	19.19	19.15	-5	4,583	-0.11%
2019/08/30	4	19.01	0	0.00	19.00	4	4,578	0.09%
2019/08/29	19	19.03	11	19.07	19.00	8	4,544	0.18%
2019/08/28	7	18.81	6	18.99	18.80	1	4,533	0.02%
2019/08/27	8	18.77	8	18.98	18.80	0	4,607	0.00%
2019/08/26	31	18.98	11	18.98	18.75	20	4,612	0.43%
2019/08/23	2	18.55	7	18.68	18.60	-5	4,582	-0.11%
2019/08/22	14	19.03	14	18.79	18.75	0	4,606	0.00%
2019/08/21	15	19.24	28	19.12	19.30	-13	4,570	-0.28%
2019/08/20	9	18.87	1	19.35	18.75	8	4,536	0.18%
2019/08/19	15	19.32	5	19.65	19.15	10	4,493	0.22%
2019/08/16	4	19.45	9	19.59	19.55	-5	4,417	-0.11%
2019/08/15	14	19.98	24	20.48	19.80	-10	4,356	-0.23%
2019/08/14	23	21.05	12	21.17	21.05	11	4,292	0.26%
2019/08/13	8	20.54	12	20.78	20.60	-4	4,250	-0.09%
2019/08/12	18	20.85	5	20.81	20.65	13	4,215	0.31%
2019/08/08	8	20.88	10	21.14	21.40	-2	4,184	-0.05%
2019/08/07	52	20.30	1	20.50	20.50	51	4,085	1.25%
2019/08/06	7	20.63	5	20.81	20.55	2	4,031	0.05%
2019/08/05	20	22.15	15	22.12	21.40	5	3,939	0.13%
2019/08/02	11	21.22	14	21.42	21.80	-3	3,813	-0.08%
2019/08/01	5	20.93	11	21.24	20.85	-6	3,588	-0.17%
2019/07/31	8	20.96	6.1	20.88	20.75	2	3,472	0.06%
2019/07/30	9	21.70	1	21.65	21.25	8	3,382	0.24%
2019/07/29	29	21.95	42	22.20	22.10	-13	3,295	-0.39%
2019/07/26	54	22.37	48	22.54	21.90	6	3,167	0.19%
2019/07/25	12	21.59	70	21.14	21.90	-58	2,829	-2.05%
2019/07/24	54	20.03	98	20.28	20.40	-44	2,501	-1.76%
2019/07/23	2	19.75	1	19.55	19.55	1	2,277	0.04%
2019/07/22	0	0.00	1	19.50	19.25	-1	2,169	-0.05%
2019/07/18	0	0.00	8	19.15	19.00	-8	2,087	-0.38%
2019/07/15	0	0.00	11	18.82	18.80	-11	2,073	-0.53%
2019/07/12	5	18.98	25	18.96	19.00	-20	2,055	-0.97%
2019/07/11	22	19.41	20	19.40	19.45	2	2,032	0.10%
2019/07/10	0	0.00	10	19.20	19.25	-10	1,967	-0.51%
2019/07/05	0	0.00	20	19.24	19.25	-20	1,893	-1.06%
2019/07/04	0	0.00	1	19.20	19.25	-1	1,874	-0.05%
2019/07/03	10	19.00	25	19.11	19.10	-15	1,844	-0.81%
2019/07/02	0	0.00	25	18.44	19.10	-25	1,787	-1.40%
2019/07/01	0	0.00	1	18.25	18.25	-1	1,709	-0.06%
2019/06/27	30	18.38	0	0.00	18.40	30	1,678	1.79%
2019/06/26	40	18.25	0	0.00	18.35	40	1,659	2.41%
2019/06/25	0	0.00	1	18.30	18.25	-1	1,643	-0.06%
2019/06/21	1	18.15	10	18.10	18.00	-9	1,576	-0.57%
2019/06/20	5	18.25	0	0.00	17.95	5	1,518	0.33%
2019/06/17	0	0.00	1	18.30	18.45	-1	1,425	-0.07%
2019/06/14	0	0.00	5	18.54	18.40	-5	1,419	-0.35%
2019/06/13	20	18.20	5	18.20	18.40	15	1,370	1.09%
2019/06/12	0	0.00	2	18.00	17.95	-2	1,330	-0.15%
2019/06/11	0	0.00	2	17.80	17.95	-2	1,317	-0.15%
2019/06/10	0	0.00	1	18.10	17.80	-1	1,310	-0.08%
2019/06/06	5	17.89	4	18.25	17.95	1	1,279	0.08%
2019/06/03	8	18.07	2	18.25	17.85	6	1,208	0.50%
2019/05/31	0	0.00	14	18.61	18.85	-14	1,114	-1.26%
2019/05/30	13	18.86	3	18.80	18.85	10	1,052	0.95%
2019/05/29	0	0.00	9	18.27	18.50	-9	994	-0.90%
2019/05/28	0	0.00	2	18.10	18.20	-2	944	-0.21%
2019/05/27	7	18.01	6	17.95	18.05	1	905	0.11%
2019/05/24	1	17.85	3	17.70	17.90	-2	854	-0.23%
2019/05/23	0	0.00	1	17.60	17.60	-1	823	-0.12%
2019/05/22	0	0.00	2	17.45	17.50	-2	811	-0.25%
2019/05/21	2	17.20	3	17.50	17.55	-1	794	-0.13%
2019/05/20	5	17.00	4	17.15	17.10	1	751	0.13%
2019/05/17	0	0.00	26	16.90	16.95	-26	745	-3.49%
2019/05/15	1	16.80	50	16.90	16.85	-49	712	-6.87%
2019/05/14	1	16.55	10	16.70	16.70	-9	687	-1.31%
2019/05/13	7	16.46	0	0.00	16.50	7	676	1.03%
2019/05/08	4	16.25	0	0.00	16.40	4	667	0.60%
2019/05/06	3	16.30	3	16.40	16.35	0	665	0.00%
2019/05/03	7	16.61	28	16.60	16.55	-21	650	-3.23%
2019/04/30	6	16.31	0	0.00	16.30	6	626	0.96%
2019/04/29	2	16.35	0	0.00	16.25	2	621	0.32%
2019/04/25	4	16.30	0	0.00	16.25	4	612	0.65%
2019/04/22	6	16.45	7	16.51	16.55	-1	590	-0.17%
2019/04/19	40	16.18	0	0.00	16.10	40	554	7.21%
2019/04/18	10	16.10	0	0.00	16.10	10	552	1.81%
2019/04/17	15	16.05	15	16.14	16.10	0	547	0.00%
2019/04/16	5	16.10	0	0.00	16.15	5	538	0.93%
2019/04/11	10	16.20	0	0.00	16.25	10	525	1.90%
2019/04/09	5	16.05	0	0.00	16.00	5	513	0.97%
2019/04/08	0	0.00	17	16.10	16.15	-17	495	-3.43%
2019/04/03	7	16.00	0	0.00	16.15	7	481	1.45%
2019/04/01	6	16.01	0	0.00	16.00	6	459	1.31%
2019/03/27	10	16.15	0	0.00	16.20	10	448	2.23%
2019/03/21	5	16.10	0	0.00	16.05	5	454	1.10%
2019/03/15	5	16.05	0	0.00	16.05	5	466	1.07%
2019/03/14	5	16.00	0	0.00	16.00	5	465	1.07%
2019/03/13	16	16.07	0	0.00	15.95	16	475	3.36%
2019/03/12	6	16.10	0	0.00	16.10	6	477	1.26%
2019/03/11	6	16.06	0	0.00	16.05	6	483	1.24%
2019/03/08	10	16.05	0	0.00	16.20	10	495	2.02%
2019/03/06	3	16.10	0	0.00	16.10	3	507	0.59%
2019/02/27	3	16.03	0	0.00	15.95	3	529	0.57%
2019/02/26	10	16.35	0	0.00	16.25	10	511	1.95%
2019/02/25	3	16.20	0	0.00	16.20	3	512	0.58%
2019/02/22	5	16.40	0	0.00	16.25	5	506	0.99%
2019/02/21	10	16.35	0	0.00	16.40	10	504	1.98%
2019/02/15	0	0.00	48	16.10	16.10	-48	490	-9.79%
2019/02/13	2	16.00	0	0.00	16.05	2	470	0.43%
2019/02/11	0	0.00	5	15.70	15.90	-5	466	-1.07%
2019/01/30	28	15.79	5	15.85	15.75	23	463	4.96%
2019/01/29	14	15.85	13	16.00	15.85	1	460	0.22%
2019/01/28	0	0.00	1	15.90	15.95	-1	454	-0.22%
2019/01/25	8	15.78	1	15.85	15.85	7	453	1.54%
2019/01/23	8	15.80	0	0.00	15.75	8	467	1.71%
2019/01/21	6	15.60	7	15.66	15.65	-1	489	-0.20%
2019/01/15	3	15.70	0	0.00	15.70	3	525	0.57%
2019/01/14	12	15.68	0	0.00	15.65	12	540	2.22%
2019/01/11	4	15.75	0	0.00	15.80	4	555	0.72%
2019/01/10	0	0.00	7	15.90	15.75	-7	583	-1.20%
2019/01/09	5	15.80	0	0.00	15.90	5	591	0.85%
2019/01/08	2	15.60	0	0.00	15.70	2	601	0.33%
2019/01/07	3	15.75	0	0.00	15.70	3	623	0.48%
2018/12/28	0	0.00	5	15.95	15.95	-5	708	-0.71%
2018/12/27	5	15.80	0	0.00	15.70	5	726	0.69%
2018/12/25	3	15.70	0	0.00	15.70	3	747	0.40%
2018/12/22	8	15.85	0	0.00	15.85	8	754	1.06%
2018/12/21	1	15.95	0	0.00	15.85	1	770	0.13%
2018/12/20	4	16.05	0	0.00	16.00	4	773	0.52%
2018/12/18	2	16.00	0	0.00	16.00	2	785	0.25%
2018/12/11	0	0.00	3	16.05	16.10	-3	795	-0.38%
2018/12/03	0	0.00	1	16.15	16.15	-1	870	-0.11%
2018/11/29	0	0.00	1	16.15	16.00	-1	870	-0.11%
2018/11/28	2	15.95	0	0.00	16.00	2	870	0.23%
2018/11/26	0	0.00	3	15.52	15.70	-3	857	-0.35%
2018/11/23	5.1	15.40	10	15.30	15.30	-4.9	858	-0.57%
2018/11/22	5	15.50	0	0.00	15.45	5	865	0.58%
2018/11/21	5	15.50	0	0.00	15.50	5	876	0.57%
2018/11/20	0	0.00	1	15.60	15.50	-1	880	-0.11%
2018/11/19	0	0.00	1	15.60	15.55	-1	902	-0.11%
2018/11/16	0	0.00	5	15.56	15.55	-5	910	-0.55%
2018/11/15	0	0.00	5	15.51	15.45	-5	932	-0.54%
2018/11/14	11	15.33	9	15.48	15.35	2	962	0.21%
2018/11/13	2	15.30	4	15.38	15.30	-2	1,011	-0.20%
2018/11/12	2	15.15	0	0.00	15.20	2	1,049	0.19%
2018/11/09	8	15.15	0	0.00	15.15	8	1,075	0.74%
2018/11/08	0	0.00	1	15.45	15.30	-1	1,095	-0.09%
2018/11/07	0	0.00	1	15.45	15.30	-1	1,098	-0.09%
2018/11/06	0	0.00	15	15.41	15.35	-15	1,124	-1.33%
2018/11/05	1	15.20	0	0.00	15.25	1	1,126	0.09%
2018/11/02	2	15.20	0	0.00	15.20	2	1,133	0.18%
2018/10/31	2	15.08	0	0.00	15.10	2	1,143	0.17%
2018/10/30	2	15.08	0	0.00	15.10	2	1,137	0.18%
2018/10/29	7	15.41	0	0.00	15.40	7	1,124	0.62%
2018/10/26	4	15.71	7	15.73	15.80	-3	1,126	-0.27%
2018/10/25	5	15.78	0	0.00	15.90	5	1,117	0.45%
2018/10/24	0	0.00	3	16.27	16.25	-3	1,121	-0.27%
2018/10/23	5	16.04	1	16.25	16.10	4	1,119	0.36%
2018/10/22	2	16.00	6	16.28	16.30	-4	1,109	-0.36%
2018/10/19	13	16.12	7	16.19	15.95	6	1,125	0.53%
2018/10/18	10	15.92	20	15.96	16.15	-10	1,138	-0.88%
2018/10/17	9	15.77	0	0.00	15.65	9	1,139	0.79%
2018/10/16	2	15.80	1	16.15	15.85	1	1,148	0.09%
2018/10/15	1	15.70	5	15.95	16.05	-4	1,143	-0.35%
2018/10/12	0	0.00	8	15.43	15.70	-8	1,130	-0.71%
2018/10/11	1	15.35	9	15.56	15.40	-8	1,146	-0.70%
2018/10/09	3	16.15	3	16.27	16.20	0	1,151	0.00%
2018/10/08	4	16.10	6	16.25	16.10	-2	1,180	-0.17%
2018/10/05	6	16.56	5	16.58	16.30	1	1,202	0.08%
2018/10/04	5	16.63	0	0.00	16.60	5	1,195	0.42%
2018/10/03	2	16.70	0	0.00	16.70	2	1,199	0.17%
2018/10/02	3	16.75	1	16.85	16.75	2	1,207	0.17%
2018/10/01	0	0.00	5	16.85	16.75	-5	1,223	-0.41%
2018/09/28	6	16.73	3	16.90	16.70	3	1,236	0.24%
2018/09/27	10	16.77	0	0.00	16.75	10	1,237	0.81%
2018/09/26	0	0.00	10	16.86	16.90	-10	1,249	-0.80%
2018/09/25	7	16.65	2	16.80	16.65	5	1,256	0.40%
2018/09/20	16	16.73	0	0.00	16.65	16	1,287	1.24%
2018/09/19	7	16.75	5	16.92	16.80	2	1,299	0.15%
2018/09/18	0	0.00	2	16.80	16.80	-2	1,313	-0.15%
2018/09/14	2	17.00	0	0.00	16.95	2	1,334	0.15%
2018/09/12	0	0.00	12	16.91	16.85	-12	1,331	-0.90%
2018/09/11	0	0.00	11	16.80	16.90	-11	1,325	-0.83%
2018/09/10	9	16.80	1	16.85	16.80	8	1,323	0.60%
2018/09/07	0	0.00	1	16.85	16.80	-1	1,325	-0.08%
2018/09/06	11	16.82	2	16.85	16.80	9	1,321	0.68%
2018/09/04	4	16.73	0	0.00	16.70	4	1,331	0.30%
2018/09/03	1	16.80	0	0.00	16.80	1	1,333	0.07%
2018/08/30	0	0.00	3	16.90	16.80	-3	1,342	-0.22%
2018/08/28	2	16.70	0	0.00	16.80	2	1,346	0.15%
2018/08/27	3	16.85	2	16.83	16.85	1	1,344	0.07%
2018/08/24	7	16.75	0	0.00	16.75	7	1,343	0.52%
2018/08/23	0	0.00	2	17.20	17.10	-2	1,336	-0.15%
2018/08/22	1	17.40	0	0.00	17.20	1	1,339	0.07%
2018/08/21	0	0.00	1	17.20	17.30	-1	1,318	-0.08%
2018/08/20	1	16.80	0	0.00	16.90	1	1,294	0.08%
2018/08/10	0	0.00	1	16.80	16.80	-1	1,212	-0.08%
2018/08/09	0	0.00	1	16.85	16.80	-1	1,241	-0.08%
2018/08/07	0	0.00	7	16.96	16.85	-7	1,336	-0.52%
2018/08/06	1	16.85	11	16.87	16.80	-10	1,349	-0.74%
2018/08/03	0	0.00	5	16.80	16.75	-5	1,358	-0.37%
2018/08/02	0	0.00	2	16.80	16.70	-2	1,370	-0.15%
2018/08/01	5	16.65	2	16.80	16.65	3	1,369	0.22%
2018/07/31	3	16.63	0	0.00	16.60	3	1,374	0.22%
2018/07/30	8	16.67	5	16.79	16.65	3	1,366	0.22%
2018/07/27	0	0.00	5	16.87	16.80	-5	1,368	-0.37%
2018/07/26	7	16.66	1	16.85	16.80	6	1,377	0.44%
2018/07/25	7	16.68	5	16.71	16.65	2	1,362	0.15%
2018/07/24	5	16.78	0	0.00	16.80	5	1,348	0.37%
2018/07/23	4	16.88	1	16.90	16.85	3	1,324	0.23%
2018/07/19	1	17.05	4	17.10	17.10	-3	1,313	-0.23%
2018/07/18	0	0.00	4	17.06	17.10	-4	1,319	-0.30%
2018/07/17	2	17.15	0	0.00	17.15	2	1,292	0.15%
2018/07/16	24	16.87	5	17.05	16.80	19	1,260	1.51%
2018/07/12	39	16.75	39	16.90	16.95	0	1,212	0.00%
2018/07/10	1	16.80	0	0.00	16.75	1	1,215	0.08%
2018/07/09	1	16.80	1	16.85	16.80	0	1,264	0.00%
2018/07/06	0	0.00	1	16.80	16.75	-1	1,275	-0.08%
2018/07/05	1	16.85	1	16.85	16.80	0	1,316	0.00%
2018/07/04	0	0.00	2	17.15	17.20	-2	1,325	-0.15%
2018/07/03	1	17.05	20	17.12	17.10	-19	1,330	-1.43%
2018/07/02	1	16.85	0	0.00	16.95	1	1,322	0.08%
2018/06/29	1	16.80	33	16.85	16.90	-32	1,315	-2.43%
2018/06/27	1	16.55	3	16.60	16.50	-2	1,301	-0.15%
2018/06/26	4	16.70	2	16.70	16.65	2	1,300	0.15%
2018/06/25	2	16.55	3	16.68	16.55	-1	1,308	-0.08%
2018/06/22	5	16.56	0	0.00	16.55	5	1,323	0.38%
2018/06/20	2	16.55	3	16.67	16.65	-1	1,356	-0.07%
2018/06/19	2	16.50	3	16.68	16.45	-1	1,357	-0.07%
2018/06/15	8	16.54	0	0.00	16.50	8	1,356	0.59%
2018/06/14	3	16.65	0	0.00	16.65	3	1,369	0.22%
2018/06/12	1	16.70	1	16.70	16.65	0	1,451	0.00%
2018/06/11	1	16.70	0	0.00	16.70	1	1,473	0.07%
2018/06/08	0	0.00	1	16.80	16.70	-1	1,484	-0.07%
2018/06/07	0	0.00	2	16.80	16.75	-2	1,501	-0.13%
2018/06/06	0	0.00	4	16.75	16.70	-4	1,534	-0.26%
2018/06/04	14	16.60	8	16.64	16.60	6	1,558	0.38%
2018/06/01	2	16.63	10	16.66	16.70	-8	1,563	-0.51%
2018/05/31	0	0.00	2	16.65	16.65	-2	1,562	-0.13%
2018/05/30	2	16.45	2	16.60	16.45	0	1,577	0.00%
2018/05/28	1	16.45	6	16.60	16.65	-5	1,595	-0.31%
2018/05/25	1	16.40	1	16.45	16.45	0	1,598	0.00%
2018/05/24	1	16.35	0	0.00	16.40	1	1,598	0.06%
2018/05/23	10	16.41	0	0.00	16.40	10	1,608	0.62%
2018/05/22	26	16.59	2	16.75	16.55	24	1,590	1.51%
2018/05/21	10	16.45	8	16.55	16.55	2	1,595	0.13%
2018/05/18	8	16.45	9	16.55	16.60	-1	1,610	-0.06%
2018/05/17	9	16.49	0	0.00	16.55	9	1,629	0.55%
2018/05/16	12	16.33	8	16.40	16.50	4	1,621	0.25%
2018/05/15	1	16.55	0	0.00	16.50	1	1,604	0.06%
2018/05/14	3	16.73	3	16.75	16.75	0	1,644	0.00%
2018/05/08	0	0.00	2	17.15	17.05	-2	1,681	-0.12%
2018/04/30	0	0.00	6	17.31	17.15	-6	1,758	-0.34%
2018/04/26	1	17.05	1	17.25	17.00	0	1,812	0.00%
2018/04/25	1	17.00	0	0.00	17.00	1	1,827	0.05%
2018/04/24	5	17.10	5	17.15	17.05	0	1,835	0.00%
2018/04/23	0	0.00	4	17.28	17.20	-4	1,843	-0.22%
2018/04/20	0	0.00	8	17.22	17.20	-8	1,860	-0.43%
2018/04/19	0	0.00	1	17.15	17.15	-1	1,881	-0.05%
2018/04/17	0	0.00	6	16.98	17.05	-6	1,940	-0.31%
2018/04/16	10	17.01	0	0.00	17.10	10	1,970	0.51%
2018/04/13	13	17.01	1	17.30	17.25	12	2,008	0.60%
2018/04/12	5	17.19	2	17.53	17.30	3	1,976	0.15%
2018/04/11	15	17.58	0	0.00	17.50	15	2,003	0.75%
2018/04/10	0	0.00	2	17.90	17.85	-2	1,984	-0.10%
2018/04/09	4	17.90	0	0.00	17.90	4	2,055	0.19%
2018/03/27	3	17.95	2	18.05	18.00	1	2,181	0.05%
2018/03/23	4	17.78	12	17.89	18.00	-8	2,196	-0.36%
2018/03/22	0	0.00	43	18.20	18.15	-43	2,190	-1.96%
2018/03/21	2	18.10	0	0.00	18.15	2	2,186	0.09%
2018/03/20	32	18.21	6	18.20	18.20	26	2,187	1.19%
2018/03/19	9	18.44	11	18.47	18.50	-2	2,189	-0.09%
2018/03/16	0	0.00	8	18.60	18.60	-8	2,168	-0.37%
2018/03/15	33	17.97	0	0.00	17.85	33	2,191	1.51%
2018/03/14	0	0.00	7	18.07	18.10	-7	2,215	-0.32%
2018/03/12	9	18.12	3	18.30	18.10	6	2,314	0.26%
2018/03/08	0	0.00	3	18.10	18.05	-3	2,489	-0.12%
2018/03/01	2	18.10	0	0.00	18.25	2	2,968	0.07%
2018/02/26	0	0.00	4	18.20	18.00	-4	3,151	-0.13%
2018/02/21	0	0.00	2	18.05	18.15	-2	3,239	-0.06%
2018/02/12	4.5	17.63	0	0.00	17.60	4.5	3,231	0.14%
2018/02/09	6	17.52	0	0.00	17.65	6	3,225	0.19%
2018/02/07	8	17.70	21	17.83	17.80	-13	3,250	-0.40%
2018/02/06	21	17.70	8	17.68	17.25	13	3,230	0.40%
2018/02/05	2	18.00	1	18.00	18.30	1	3,155	0.03%
2018/02/02	0	0.00	11	18.45	18.50	-11	3,140	-0.35%
2018/01/31	9	18.58	2	18.50	18.60	7	3,128	0.22%
2018/01/29	2	18.95	0	0.00	18.90	2	3,115	0.06%
2018/01/26	32	18.90	19	18.90	18.90	13	3,131	0.42%
2018/01/24	1	19.30	0	0.00	19.40	1	3,116	0.03%
2018/01/23	42	19.19	22	19.16	19.20	20	3,105	0.64%
2018/01/19	9	19.85	0	0.00	19.80	9	3,087	0.29%
2018/01/18	0	0.00	2	19.90	19.85	-2	3,078	-0.06%
2018/01/17	0	0.00	1	20.00	20.00	-1	3,103	-0.03%
2018/01/16	0	0.00	0.4	19.90	19.85	-0.4	3,140	-0.01%
2018/01/12	0	0.00	10	20.00	20.00	-10	3,398	-0.29%
2018/01/11	0	0.00	10	20.00	19.90	-10	3,369	-0.30%
2018/01/10	5	20.05	3	20.00	19.90	2	3,335	0.06%
2018/01/09	0	0.00	5	19.95	19.95	-5	3,311	-0.15%
2018/01/08	6	19.73	3	19.73	19.65	3	3,293	0.09%
2018/01/05	10	19.80	14	19.75	19.75	-4	3,296	-0.12%
2018/01/04	35	19.35	24	19.45	19.45	11	3,285	0.33%
2018/01/03	2	19.63	0	0.00	19.60	2	3,300	0.06%
2018/01/02	16	20.06	30	19.77	19.85	-14	3,233	-0.43%