萬海 (2615)-華南永昌-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
43.25
漲跌
▲0.35
漲幅
+0.82%
成交量
13,639張
產業
上市航運類股
2305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－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/04/19	4	43.90	7.2	44.25	43.25	-3.2	7,188	-0.04%
2024/04/18	0	43.00	0	0.00	42.90	0	7,189	0.00%
2024/04/17	4	43.23	0	0.00	42.80	4	7,256	0.06%
2024/04/16	9.2	43.53	1	43.10	42.90	8.2	7,492	0.11%
2024/04/15	1	45.25	1	45.45	45.10	0	7,909	0.00%
2024/04/12	1	44.65	5	45.00	45.00	-4	8,164	-0.05%
2024/04/11	0	0.00	5	44.80	44.80	-5	8,591	-0.06%
2024/04/10	2	44.53	1	44.50	44.50	1	9,432	0.01%
2024/04/09	16	44.83	15	44.65	44.95	1	9,660	0.01%
2024/04/08	1	44.00	1	43.30	44.10	0	10,167	0.00%
2024/04/03	3	43.74	0	0.00	43.65	3	10,191	0.03%
2024/04/02	3	44.18	2.4	44.15	44.05	0.7	10,328	0.01%
2024/04/01	2	44.65	1	44.65	44.55	1	10,619	0.01%
2024/03/29	0	0.00	1	44.20	44.10	-1	11,020	-0.01%
2024/03/28	16	44.12	1	44.35	44.00	15	11,852	0.13%
2024/03/27	0.1	44.64	2	44.55	44.45	-1.9	13,593	-0.01%
2024/03/26	7	44.48	0	0.00	44.55	7	14,921	0.05%
2024/03/25	2	45.45	3	45.60	45.40	-1	15,353	-0.01%
2024/03/22	38	44.97	30	45.35	45.30	8	16,105	0.05%
2024/03/21	33	45.78	0	0.00	45.10	33	16,959	0.19%
2024/03/20	1	45.15	2.4	45.14	45.00	-1.4	17,230	-0.01%
2024/03/19	13	45.72	4.3	45.74	45.50	8.7	17,402	0.05%
2024/03/18	5	45.38	0	0.00	45.65	5	17,526	0.03%
2024/03/15	20.4	44.87	4	44.95	46.45	16.4	17,778	0.09%
2024/03/14	16.1	47.34	10	47.23	47.10	6.1	17,606	0.03%
2024/03/13	66	49.64	28	49.79	49.00	38	17,484	0.22%
2024/03/12	1.6	49.31	5	49.60	49.45	-3.4	17,429	-0.02%
2024/03/11	3	49.40	2	49.38	49.30	1	17,544	0.01%
2024/03/08	7.3	48.26	9	48.83	48.65	-1.7	17,905	-0.01%
2024/03/07	3.1	48.42	2	48.80	48.10	1.1	18,241	0.01%
2024/03/06	25.1	48.83	0	0.00	48.40	25.1	18,390	0.14%
2024/03/05	50.1	50.14	1	49.90	49.35	49.1	18,379	0.27%
2024/03/04	7	49.38	92.5	49.24	49.65	-85.5	18,350	-0.47%
2024/03/01	14.1	49.66	7	49.62	49.90	7.1	18,376	0.04%
2024/02/29	106	49.90	131.3	50.17	50.40	-25.3	18,247	-0.14%	大買/大賣/
2024/02/27	3	48.73	11	48.40	48.10	-8	17,884	-0.04%
2024/02/26	40	49.08	3	48.90	48.80	37	17,833	0.21%
2024/02/23	8	50.08	43	50.07	49.65	-35	17,845	-0.20%
2024/02/22	4	49.74	18	49.93	50.00	-14	17,821	-0.08%
2024/02/21	26	49.46	11.1	49.52	49.00	14.9	17,723	0.08%
2024/02/20	11.1	48.79	46.1	48.79	48.65	-35.1	17,675	-0.20%
2024/02/19	1.2	47.40	0	0.00	47.90	1.2	17,664	0.01%
2024/02/16	51.1	47.41	2.1	47.31	47.30	49	17,819	0.27%
2024/02/15	8.1	47.21	10.1	46.95	47.20	-2	17,961	-0.01%
2024/02/05	10.1	47.75	1.2	48.01	47.75	9	17,943	0.05%
2024/02/02	7.2	48.34	0	0.00	48.20	7.2	17,983	0.04%
2024/02/01	3.1	49.62	2.1	49.49	49.65	1	17,868	0.01%
2024/01/31	22.1	49.09	0	0.00	48.90	22.1	17,839	0.12%
2024/01/30	32.2	49.72	6	49.54	49.45	26.2	17,848	0.15%
2024/01/26	20.8	49.56	1	49.55	49.75	19.8	17,882	0.11%
2024/01/25	60	49.92	5	49.85	49.75	55	17,876	0.31%
2024/01/24	6	50.67	1	50.50	50.50	5	17,811	0.03%
2024/01/23	3	50.40	6	50.68	50.20	-3	17,846	-0.02%
2024/01/22	52	49.69	51	50.86	50.70	1	17,889	0.01%
2024/01/19	5.2	52.02	1	52.40	51.20	4.2	17,791	0.02%
2024/01/18	16	52.28	49	52.59	52.50	-33	17,695	-0.19%
2024/01/17	5	51.14	3	52.10	51.00	2	17,539	0.01%
2024/01/16	10.1	52.58	4	52.00	52.00	6.1	17,383	0.04%
2024/01/15	12.1	53.39	14	53.80	52.80	-1.9	17,235	-0.01%
2024/01/12	11	52.37	135	52.47	52.50	-124	17,179	-0.72%	大賣/鉅額交易
2024/01/11	4.2	50.79	4	51.15	50.90	0.2	17,038	0.00%
2024/01/10	40.3	51.35	18	50.64	50.70	22.3	16,960	0.13%
2024/01/09	93.2	52.60	24	52.15	52.40	69.2	16,693	0.41%
2024/01/08	25.1	56.66	11	56.62	56.20	14.1	16,210	0.09%
2024/01/05	82.2	57.34	28.1	57.16	57.90	54.1	15,999	0.34%
2024/01/04	30.1	57.26	48.1	57.06	57.00	-18.1	15,558	-0.12%
2024/01/03	13.3	55.69	17.2	55.11	55.00	-3.9	14,793	-0.03%
2024/01/02	32.3	56.13	252.1	55.50	54.70	-219.8	14,512	-1.51%	大賣/鉅額交易
2023/12/29	25.2	54.78	1	55.00	55.00	24.2	13,941	0.17%
2023/12/28	0.3	55.76	25.2	55.55	55.20	-24.9	13,906	-0.18%
2023/12/27	65.1	56.99	12	57.08	56.60	53.1	13,795	0.38%
2023/12/26	27.1	55.11	7.1	55.48	56.00	20	13,532	0.15%
2023/12/25	174.3	56.19	93.1	54.67	54.50	81.3	13,140	0.62%	大買/
2023/12/22	165.5	59.99	264	60.33	60.10	-98.5	12,342	-0.80%	大買/大賣/
2023/12/21	109.6	57.05	82.5	56.73	59.60	27.1	10,570	0.26%	大買/
2023/12/20	48.1	52.14	70	53.12	54.50	-21.9	9,261	-0.24%
2023/12/19	134.1	53.14	62	53.18	52.30	72.1	8,798	0.82%	大買/
2023/12/18	113.1	52.58	50	51.92	52.90	63.1	8,116	0.78%	大買/
2023/12/15	3	50.10	33	50.43	50.60	-30	7,335	-0.41%
2023/12/14	30	49.04	0	0.00	49.05	30	7,080	0.42%
2023/12/13	6	50.30	49	50.23	50.10	-43	6,925	-0.62%
2023/12/12	30	53.04	33	52.02	51.80	-3	7,366	-0.04%
2023/12/11	4	52.53	22.1	52.87	52.40	-18.1	7,192	-0.25%
2023/12/08	2.1	50.70	10	50.47	51.10	-8	6,988	-0.11%
2023/12/07	2	50.25	5.2	50.26	50.10	-3.2	6,981	-0.05%
2023/12/06	51.1	50.88	5	50.92	51.30	46.1	6,957	0.66%
2023/12/05	158.2	51.49	2.1	51.36	52.00	156.1	6,865	2.27%	大買/鉅額交易
2023/12/04	6	51.28	159	51.89	52.50	-153	6,511	-2.35%	大賣/鉅額交易
2023/12/01	8	47.97	81	48.07	48.65	-73	6,098	-1.20%
2023/11/30	3	46.72	20	47.05	46.70	-17	5,955	-0.28%
2023/11/29	1	46.99	1	46.51	46.55	0	6,006	0.00%
2023/11/28	6	46.92	8	46.99	47.00	-2	6,013	-0.03%
2023/11/27	2	45.93	1	45.90	46.00	1	5,993	0.02%
2023/11/24	18	45.67	0	45.65	45.50	18	5,985	0.30%
2023/11/23	20	45.75	0	45.70	45.75	20	6,051	0.33%
2023/11/22	9	45.88	0	45.85	45.65	9	6,052	0.15%
2023/11/21	1	46.60	0.1	46.65	46.55	0.9	6,010	0.02%
2023/11/20	3.1	47.07	1	47.00	46.95	2.1	6,094	0.03%
2023/11/17	2.1	47.37	2	47.50	47.25	0.1	6,174	0.00%
2023/11/16	20	47.25	10	47.55	47.40	10	6,207	0.16%
2023/11/15	0	0.00	50	47.37	47.85	-50	6,230	-0.80%
2023/11/14	14	46.80	14.3	46.96	46.10	-0.2	6,289	0.00%
2023/11/13	22	45.71	10	45.72	45.75	12	6,211	0.19%
2023/11/10	7	45.12	2	45.25	45.00	5	6,230	0.08%
2023/11/08	20	46.15	1	46.15	46.10	19	6,203	0.31%
2023/11/07	2	46.28	0	0.00	46.25	2	6,245	0.03%
2023/11/06	27	46.86	2	47.25	47.45	25	6,240	0.40%
2023/11/03	8	47.80	31	47.47	47.70	-23	6,210	-0.37%
2023/11/02	0	0.00	15	46.94	47.10	-15	6,237	-0.24%
2023/11/01	10	46.80	0	0.00	46.40	10	6,246	0.16%
2023/10/31	11	46.88	8	46.13	46.20	3	6,272	0.05%
2023/10/30	0	0.00	21.1	47.11	47.45	-21.1	6,225	-0.34%
2023/10/27	10	45.58	12.1	45.57	45.50	-2	6,150	-0.03%
2023/10/26	0	0.00	0	44.70	44.70	0	6,218	0.00%
2023/10/25	0	0.00	0	44.80	44.75	0	6,288	0.00%
2023/10/24	12	44.50	0	0.00	44.60	12	6,340	0.19%
2023/10/23	0	0.00	1	45.00	44.50	-1	6,394	-0.02%
2023/10/20	6	45.20	0	0.00	44.90	6	6,415	0.09%
2023/10/19	11	45.30	2	45.48	45.60	9	6,456	0.14%
2023/10/18	13	44.67	0.1	44.75	44.85	12.9	6,467	0.20%
2023/10/17	1	44.80	10	45.05	44.70	-9	6,481	-0.14%
2023/10/16	15	44.02	14	45.00	45.00	1	6,549	0.02%
2023/10/13	6.1	44.79	4	44.58	44.25	2.1	6,610	0.03%
2023/10/12	5	45.00	0	0.00	45.65	5	6,579	0.08%
2023/10/11	8.1	45.52	0	0.00	45.25	8.1	6,647	0.12%
2023/10/06	8	47.01	15	47.18	46.95	-7	6,776	-0.10%
2023/10/05	1	46.75	2	47.23	46.75	-1	6,910	-0.01%
2023/10/04	7	46.22	0	0.00	46.35	7	6,971	0.10%
2023/10/03	21	46.61	2	46.00	46.00	19	7,134	0.27%
2023/10/02	3	47.65	0	0.00	47.35	3	7,230	0.04%
2023/09/28	3	48.37	0	0.00	48.30	3	7,291	0.04%
2023/09/27	4	48.98	3	49.10	48.40	1	7,636	0.01%
2023/09/26	2	48.80	0	0.00	48.70	2	8,660	0.02%
2023/09/25	1	49.30	4	48.99	49.20	-3	9,197	-0.03%
2023/09/22	12	49.88	12	49.45	49.50	0	9,463	0.00%
2023/09/21	57	49.91	0	0.00	49.80	57	9,532	0.60%
2023/09/20	5	51.36	29.3	51.81	51.30	-24.3	9,490	-0.26%
2023/09/19	19	50.13	8	51.02	50.50	11	9,382	0.12%
2023/09/18	8	50.75	26	50.50	50.90	-18	9,376	-0.19%
2023/09/15	28	50.88	67	50.69	50.60	-39	9,386	-0.42%
2023/09/14	11	48.62	26	48.27	48.85	-15	8,722	-0.17%
2023/09/13	1	46.45	1	46.65	46.65	0	8,628	0.00%
2023/09/12	10	46.64	11	46.65	46.80	-1	8,725	-0.01%
2023/09/08	10	46.53	10.2	46.57	46.30	-0.2	8,781	0.00%
2023/09/07	2	45.80	2	45.90	45.65	0	8,817	0.00%
2023/09/06	2	46.55	0	0.00	46.30	2	8,880	0.02%
2023/09/05	13	46.97	17	47.22	47.30	-4	8,935	-0.04%
2023/09/04	10	46.60	23	46.55	46.50	-13	9,162	-0.14%
2023/09/01	2	45.03	4	45.00	44.90	-2	9,167	-0.02%
2023/08/31	6	45.35	2.2	45.59	45.30	3.9	9,261	0.04%
2023/08/30	3	45.77	9	45.78	45.85	-6	9,242	-0.06%
2023/08/29	14	45.52	1	45.40	45.35	13	9,324	0.14%
2023/08/28	1	46.05	10.1	45.55	46.10	-9.1	9,394	-0.10%
2023/08/25	3.1	46.43	0.1	46.00	45.90	3	9,499	0.03%
2023/08/24	21.2	46.85	16	46.07	46.00	5.2	9,566	0.05%
2023/08/23	20	48.33	4	47.96	47.55	16	9,478	0.17%
2023/08/22	9	48.66	7	48.92	48.70	2	9,435	0.02%
2023/08/21	46	49.87	12.4	49.95	49.30	33.7	9,449	0.36%
2023/08/18	10	50.70	30	50.94	50.50	-20	9,404	-0.21%
2023/08/17	3	46.73	3.6	46.51	47.90	-0.6	9,202	-0.01%
2023/08/16	21	48.24	7	47.79	47.60	14	9,232	0.15%
2023/08/15	7	49.36	1	49.85	49.00	6	9,236	0.07%
2023/08/14	1	49.60	0	0.00	49.50	1	9,286	0.01%
2023/08/11	1	49.27	11	50.10	50.60	-10	9,367	-0.11%
2023/08/10	5	50.00	5	49.80	50.10	0	9,379	0.00%
2023/08/09	0	50.10	4	49.95	50.10	-4	9,428	-0.04%
2023/08/08	3.1	49.91	1	50.10	50.10	2.1	9,472	0.02%
2023/08/07	4	50.45	0	0.00	50.50	4	9,594	0.04%
2023/08/04	0	0.00	21	51.60	51.60	-21	9,661	-0.22%
2023/08/02	1	50.50	0	0.00	51.10	1	9,689	0.01%
2023/08/01	11	51.20	1.6	51.19	51.10	9.4	9,706	0.10%
2023/07/31	26	50.52	1	50.20	50.40	25	9,784	0.26%
2023/07/28	9	51.70	48	51.43	51.80	-39	9,824	-0.40%
2023/07/27	13	50.34	15	50.33	50.40	-2	9,917	-0.02%
2023/07/26	13	49.77	12.1	49.83	49.45	0.9	9,944	0.01%
2023/07/25	23	49.43	5	49.38	49.20	18	9,972	0.18%
2023/07/24	6.1	49.42	6	49.40	49.30	0.1	10,070	0.00%
2023/07/21	11.2	51.05	5	50.92	50.90	6.2	10,120	0.06%
2023/07/20	5	51.60	44	51.67	51.90	-39	10,171	-0.38%
2023/07/19	2	50.60	10	50.80	50.90	-8	10,214	-0.08%
2023/07/18	4	51.32	2	51.10	50.40	2	10,362	0.02%
2023/07/17	0	50.20	5	50.98	51.00	-5	10,322	-0.05%
2023/07/14	0	50.40	4	50.55	50.40	-4	10,323	-0.04%
2023/07/13	41	50.64	1	50.90	49.30	40	10,335	0.39%
2023/07/12	6.1	52.18	4	52.20	51.60	2.1	10,261	0.02%
2023/07/11	0	53.62	1	53.60	53.60	-1	10,245	-0.01%
2023/07/10	8.1	54.24	5	54.90	53.60	3.1	10,259	0.03%
2023/07/07	25	56.62	74	56.49	56.70	-49	10,090	-0.49%
2023/07/06	14	57.54	30	57.97	57.60	-16	9,972	-0.16%
2023/07/05	4.3	57.23	70	57.42	57.70	-65.7	9,939	-0.66%
2023/07/04	126.2	60.50	45.4	59.94	57.30	80.8	9,675	0.84%	大買/
2023/07/03	62.1	57.61	67.2	58.18	58.90	-5.1	8,716	-0.06%
2023/06/30	33.6	59.02	38.2	58.92	59.00	-4.7	8,216	-0.06%
2023/06/29	26.1	57.26	0	0.00	57.30	26.1	7,941	0.33%
2023/06/28	5	58.48	30.4	58.50	58.40	-25.4	7,880	-0.32%
2023/06/27	21	58.82	1	59.10	58.80	20	7,873	0.25%
2023/06/26	36	59.93	2	60.40	58.80	34	7,871	0.43%
2023/06/21	6.1	59.85	4	60.05	60.20	2.1	7,865	0.03%
2023/06/20	9	61.12	1	60.90	61.00	8	7,836	0.10%
2023/06/19	9	61.54	1.1	62.71	61.10	7.9	7,892	0.10%
2023/06/16	46	62.37	68.2	62.78	62.60	-22.2	7,918	-0.28%
2023/06/15	5.1	61.77	8	61.70	61.70	-2.9	7,940	-0.04%
2023/06/14	55.1	62.65	6	62.55	62.20	49.1	8,067	0.61%
2023/06/13	32	61.84	13	62.08	61.80	19	8,375	0.23%
2023/06/12	11	61.30	5.1	61.12	62.10	5.9	8,862	0.07%
2023/06/09	26	61.35	83	61.66	61.80	-57	9,553	-0.60%
2023/06/08	61	61.50	34.2	61.82	61.50	26.8	9,687	0.28%
2023/06/07	35	59.79	52	59.80	59.80	-17	9,917	-0.17%
2023/06/06	11	59.15	19	59.33	59.50	-8	9,925	-0.08%
2023/06/05	5	58.20	0	0.00	58.00	5	9,958	0.05%
2023/06/02	56	57.99	8	58.02	58.10	48	10,005	0.48%
2023/06/01	11.1	57.36	3	57.27	57.10	8.1	10,059	0.08%
2023/05/31	15.4	58.54	7	58.51	58.00	8.4	10,104	0.08%
2023/05/30	10.1	58.96	1	58.70	58.70	9.1	10,281	0.09%
2023/05/29	11	60.30	14	60.31	60.00	-3	10,361	-0.03%
2023/05/26	2	58.80	0	0.00	58.90	2	10,595	0.02%
2023/05/25	5	59.36	0	0.00	58.70	5	10,907	0.05%
2023/05/24	1	60.20	0	0.00	60.10	1	11,227	0.01%
2023/05/23	11	60.49	11	60.58	60.10	0	11,458	0.00%
2023/05/22	17	59.78	5.2	60.61	60.20	11.9	11,482	0.10%
2023/05/19	0	0.00	2.1	60.15	60.30	-2.1	11,432	-0.02%
2023/05/18	1	59.80	0	0.00	59.60	1	11,369	0.01%
2023/05/17	2	59.55	2.3	59.93	60.20	-0.3	11,390	0.00%
2023/05/16	2	59.75	1	59.60	59.60	1	11,367	0.01%
2023/05/15	2	58.40	19	59.64	60.20	-17	11,413	-0.15%
2023/05/12	5	59.02	3	58.80	59.20	2	11,434	0.02%
2023/05/11	20	60.15	33	60.32	59.10	-13	11,447	-0.11%
2023/05/10	20	61.53	47	61.37	61.60	-27	11,368	-0.24%
2023/05/09	0	0.00	5	60.32	60.20	-5	11,394	-0.04%
2023/05/08	0	59.60	8	59.68	59.40	-8	11,536	-0.07%
2023/05/05	32.7	59.76	5	59.58	59.50	27.7	11,898	0.23%
2023/05/04	15.4	60.38	25	60.77	60.10	-9.6	11,984	-0.08%
2023/05/03	39.2	61.22	10	60.81	60.50	29.2	12,004	0.24%
2023/05/02	10.2	63.47	1	63.20	63.20	9.2	11,970	0.08%
2023/04/28	11	65.62	10	65.70	65.00	1	12,084	0.01%
2023/04/27	4	63.00	2	63.50	63.70	2	12,176	0.02%
2023/04/26	9.1	63.25	4	63.43	63.70	5.1	12,253	0.04%
2023/04/25	21	64.25	3	64.63	64.20	18	12,258	0.15%
2023/04/24	3	64.80	1	65.10	65.50	2	12,374	0.02%
2023/04/21	14.1	65.50	5	66.28	65.00	9.1	12,497	0.07%
2023/04/20	6	68.07	6	68.02	67.70	0	12,473	0.00%
2023/04/19	14.1	68.69	24	68.67	68.00	-10	12,630	-0.08%
2023/04/18	54	70.24	33	69.37	69.00	21	12,772	0.16%
2023/04/17	14	70.95	14	70.94	70.50	0	12,889	0.00%
2023/04/14	11	69.76	15	69.62	69.90	-4	13,041	-0.03%
2023/04/13	2.7	68.37	2	68.60	68.50	0.7	13,235	0.01%
2023/04/12	12.1	69.47	11	69.49	68.80	1.1	13,442	0.01%
2023/04/11	0.1	69.02	4.4	69.07	68.60	-4.3	13,740	-0.03%
2023/04/10	3	69.67	6	70.40	68.80	-3	14,135	-0.02%
2023/04/07	10	69.43	8	69.00	69.40	2	14,505	0.01%
2023/04/06	7.1	68.05	1	68.70	67.80	6.1	14,953	0.04%
2023/03/31	5	68.82	0	0.00	68.50	5	15,727	0.03%
2023/03/30	4	68.80	1	69.00	68.50	3	17,126	0.02%
2023/03/29	2	69.30	0	0.00	68.80	2	17,649	0.01%
2023/03/28	5	69.70	0	0.00	69.30	5	18,203	0.03%
2023/03/27	4.1	70.12	1	70.20	69.70	3.1	18,992	0.02%
2023/03/24	8	69.90	0	0.00	70.50	8	19,983	0.04%
2023/03/23	2	69.65	4	69.88	69.90	-2	20,125	-0.01%
2023/03/22	10.2	70.14	14	69.89	70.40	-3.8	20,171	-0.02%
2023/03/21	11	69.67	6	69.35	69.00	5	20,226	0.02%
2023/03/20	25.1	69.95	1	69.80	69.60	24.1	20,233	0.12%
2023/03/17	8.1	68.94	6.1	68.90	69.00	2	20,203	0.01%
2023/03/16	36.3	68.76	28	69.13	68.20	8.3	20,128	0.04%
2023/03/15	63.3	71.24	57.2	71.55	71.00	6.1	19,886	0.03%
2023/03/14	81.6	73.26	18	73.88	72.50	63.6	19,571	0.32%
2023/03/13	18.2	80.74	21	80.33	80.50	-2.9	18,898	-0.02%
2023/03/10	70	81.74	66.1	80.76	79.10	3.9	18,755	0.02%
2023/03/09	32.1	80.18	33	80.25	80.10	-0.9	18,527	0.00%
2023/03/08	15	78.94	17.1	79.89	79.00	-2.1	18,647	-0.01%
2023/03/07	22	80.82	64.1	81.06	80.70	-42.1	18,699	-0.22%
2023/03/06	24	81.05	62	80.96	80.60	-38	18,803	-0.20%
2023/03/03	19	80.34	13.1	80.74	81.10	5.9	19,016	0.03%
2023/03/02	61	80.55	77.7	80.42	80.70	-16.7	19,149	-0.09%
2023/03/01	23.5	78.18	7	77.70	78.60	16.5	18,998	0.09%
2023/02/24	27.5	80.06	28	79.86	79.60	-0.5	18,961	0.00%
2023/02/23	91.2	78.99	134	79.40	79.20	-42.9	18,829	-0.23%	大賣/
2023/02/22	76.1	77.79	62	78.21	76.70	14	18,592	0.08%
2023/02/21	26	75.80	38.3	76.51	77.50	-12.3	18,344	-0.07%
2023/02/20	8.6	74.11	7.2	73.30	74.00	1.4	18,296	0.01%
2023/02/17	8.1	72.73	1	72.80	73.30	7.1	18,522	0.04%
2023/02/16	5	73.78	4	73.85	73.70	1	18,664	0.01%
2023/02/15	5.1	73.88	2.1	74.00	73.70	3.1	19,073	0.02%
2023/02/14	11	74.83	7	74.83	74.80	4	19,329	0.02%
2023/02/13	9	73.97	6	74.40	73.80	3	19,474	0.02%
2023/02/10	24.1	75.99	23.1	76.39	75.50	1	19,706	0.01%
2023/02/09	1	77.00	0	0.00	76.90	1	20,025	0.00%
2023/02/08	4.1	77.90	4.1	77.85	77.90	0	20,279	0.00%
2023/02/07	17.1	77.25	33	76.95	77.60	-15.9	20,350	-0.08%
2023/02/06	54.1	76.98	10.1	76.62	76.10	44.1	20,482	0.22%
2023/02/03	44	80.35	56.3	79.92	79.50	-12.3	20,459	-0.06%
2023/02/02	70	77.75	69.1	78.06	78.60	1	20,220	0.00%
2023/02/01	37	76.55	27.2	76.83	76.70	9.9	20,217	0.05%
2023/01/31	23	75.73	3	75.90	75.90	20	20,313	0.10%
2023/01/30	8.1	73.90	30	74.35	75.60	-21.9	20,414	-0.11%
2023/01/17	19.1	74.09	22	74.38	73.60	-3	20,433	-0.01%
2023/01/16	27.1	73.95	20	73.37	73.70	7.1	20,475	0.03%
2023/01/13	77	74.32	91	74.55	74.50	-14	20,424	-0.07%
2023/01/12	18	74.77	19	74.65	74.10	-1	20,536	0.00%
2023/01/11	103	76.45	103	77.35	76.10	0	20,473	0.00%	大買/大賣/
2023/01/10	22	77.58	13	77.64	76.50	9	20,444	0.04%
2023/01/09	12	77.55	16.1	77.56	77.50	-4.1	20,639	-0.02%
2023/01/06	39.1	77.20	30	77.19	77.80	9.1	20,709	0.04%
2023/01/05	27.1	78.00	31	78.33	77.10	-4	20,762	-0.02%
2023/01/04	45.1	78.87	35	79.75	77.10	10.1	20,903	0.05%
2023/01/03	48	80.29	14.2	80.14	79.20	33.9	20,825	0.16%
2022/12/30	12	80.52	25	80.57	80.10	-13	20,753	-0.06%
2022/12/29	34	79.42	7	79.26	79.20	27	20,637	0.13%
2022/12/28	47	81.44	26	79.43	79.00	21	20,583	0.10%
2022/12/27	47	83.74	36	84.07	82.10	11	20,463	0.05%
2022/12/26	43	84.31	4	83.10	82.40	39	20,553	0.19%
2022/12/23	50	85.22	78	85.36	86.20	-28	20,344	-0.14%
2022/12/22	78	84.41	133.2	83.47	87.20	-55.2	19,732	-0.28%	大賣/
2022/12/21	58	78.44	43.2	78.87	79.80	14.8	18,579	0.08%
2022/12/20	50	77.30	94	77.46	76.70	-44	18,285	-0.24%
2022/12/19	117	78.87	135	78.08	76.20	-18	18,086	-0.10%	大買/大賣/
2022/12/16	33	75.12	59.1	76.30	78.80	-26.1	17,509	-0.15%
2022/12/15	24	71.71	23.2	72.45	72.50	0.8	16,827	0.01%
2022/12/14	2	69.45	12	70.10	70.70	-10	17,223	-0.06%
2022/12/13	23	70.64	18	70.73	70.30	5	17,331	0.03%
2022/12/12	15	69.62	4.1	69.77	69.30	10.9	17,584	0.06%
2022/12/09	27	69.76	25	69.95	70.10	2	17,814	0.01%
2022/12/08	8.1	68.84	3	68.77	68.60	5.1	18,088	0.03%
2022/12/07	16.1	70.61	15.2	70.76	69.10	0.8	18,250	0.00%
2022/12/06	73	72.73	2	72.15	70.60	71	18,254	0.39%
2022/12/05	11	74.96	11.1	74.98	74.30	-0.1	18,390	0.00%
2022/12/02	12.1	75.01	21	74.96	74.50	-9	18,584	-0.05%
2022/12/01	59.1	76.48	12	77.02	75.30	47.1	18,774	0.25%
2022/11/30	47	75.76	22	75.57	76.10	25	18,698	0.13%
2022/11/29	12	73.75	21.1	73.19	74.70	-9.1	18,769	-0.05%
2022/11/28	12	74.18	1.4	73.24	72.90	10.7	18,998	0.06%
2022/11/25	19.1	76.44	12	76.21	74.90	7.1	18,973	0.04%
2022/11/24	27.1	73.10	31.8	73.32	75.40	-4.8	19,000	-0.03%
2022/11/23	18.1	70.69	39	70.62	71.10	-20.9	18,785	-0.11%
2022/11/22	25.1	69.69	19	69.77	69.10	6.1	18,934	0.03%
2022/11/21	36.3	70.52	28	71.06	69.50	8.3	18,878	0.04%
2022/11/18	13.2	73.24	8	73.45	71.80	5.2	18,843	0.03%
2022/11/17	32.1	75.03	4.2	74.74	74.20	27.9	18,944	0.15%
2022/11/16	5.1	74.89	9	74.96	75.30	-3.9	18,910	-0.02%
2022/11/15	26.2	74.15	34	74.53	74.60	-7.8	18,998	-0.04%
2022/11/14	19.1	74.37	23.1	74.37	74.10	-4	18,805	-0.02%
2022/11/11	30.1	74.83	24	75.23	73.50	6.1	18,698	0.03%
2022/11/10	85	73.95	89.1	73.33	74.40	-4.1	18,395	-0.02%
2022/11/09	15.1	71.55	19.1	71.96	72.00	-4	18,244	-0.02%
2022/11/08	17.1	71.59	35	71.38	70.40	-17.9	18,282	-0.10%
2022/11/07	14	69.28	45.3	68.89	70.00	-31.3	18,009	-0.17%
2022/11/04	46	67.10	35.8	66.93	66.60	10.3	17,759	0.06%
2022/11/03	10	65.27	14	65.51	65.80	-4	17,605	-0.02%
2022/11/02	11	67.17	9	68.30	66.50	2	17,748	0.01%
2022/11/01	23.3	66.72	5.1	68.26	66.00	18.2	17,590	0.10%
2022/10/31	11	67.34	7	68.14	67.70	4	17,596	0.02%
2022/10/28	15	68.89	10	68.96	68.50	5	17,585	0.03%
2022/10/27	3	68.87	5.6	69.83	70.50	-2.6	17,529	-0.01%
2022/10/26	8	66.31	16.3	67.04	69.20	-8.3	17,483	-0.05%
2022/10/25	14	68.64	20.4	68.47	67.70	-6.4	17,395	-0.04%
2022/10/24	11	68.64	16	69.43	68.50	-5	17,586	-0.03%
2022/10/21	18	67.15	23	66.74	66.50	-5	17,570	-0.03%
2022/10/20	16.1	64.61	13.1	64.10	66.90	3	17,578	0.02%
2022/10/19	9	68.07	6.4	68.40	67.90	2.6	17,706	0.01%
2022/10/18	8	66.74	49.1	66.85	67.00	-41.1	17,674	-0.23%
2022/10/17	43.1	63.98	6.3	63.88	64.90	36.8	17,705	0.21%
2022/10/14	6	69.52	35.3	68.91	68.80	-29.3	17,512	-0.17%
2022/10/13	8.2	66.67	13.3	66.79	65.40	-5	17,873	-0.03%
2022/10/12	25.4	69.80	5	69.36	68.30	20.4	18,252	0.11%
2022/10/11	20	72.70	80.1	72.07	72.20	-60.1	18,103	-0.33%
2022/10/07	55.1	73.91	29	73.68	73.20	26.1	17,998	0.15%
2022/10/06	6	72.05	7	72.94	73.60	-1	18,048	-0.01%
2022/10/05	8	73.06	22	73.38	72.90	-14	18,103	-0.08%
2022/10/04	33.1	71.93	13	71.82	71.60	20.1	18,225	0.11%
2022/10/03	42	70.21	64	70.06	70.30	-22	18,110	-0.12%
2022/09/30	43	66.35	46	65.93	66.80	-3	17,994	-0.02%
2022/09/29	43.6	67.33	45.1	67.13	66.50	-1.5	17,966	-0.01%
2022/09/28	246.2	68.19	245.4	66.81	65.70	0.9	17,990	0.00%	大買/大賣/
2022/09/27	100.1	70.41	109.3	71.10	71.00	-9.2	18,355	-0.05%	大賣/
2022/09/26	62.2	71.25	83.6	71.69	69.40	-21.4	18,480	-0.12%
2022/09/23	79.2	76.00	64	76.17	74.90	15.2	18,620	0.08%
2022/09/22	32.3	75.25	4	77.03	74.70	28.3	18,861	0.15%
2022/09/21	22	77.53	36.4	77.08	78.30	-14.4	19,104	-0.08%
2022/09/20	21.1	75.44	16	75.51	75.10	5.1	19,163	0.03%
2022/09/19	20.1	75.73	29	76.68	74.10	-8.9	19,630	-0.05%
2022/09/16	111.2	79.02	130	79.48	80.70	-18.8	19,925	-0.09%	大買/大賣/
2022/09/15	25	80.59	36.2	80.21	80.70	-11.2	20,286	-0.06%
2022/09/14	22.7	78.23	14.4	78.05	79.10	8.3	20,546	0.04%
2022/09/13	30.2	77.80	45	77.99	77.70	-14.8	20,614	-0.07%
2022/09/12	67	76.77	58.1	76.76	76.90	9	20,925	0.04%
2022/09/08	28.4	73.47	25.2	73.66	74.10	3.2	20,836	0.02%
2022/09/07	27	74.26	25.8	74.69	74.50	1.2	20,908	0.01%
2022/09/06	50	77.43	40.8	77.33	76.80	9.2	20,750	0.04%
2022/09/05	14.2	76.45	19.2	77.41	76.20	-4.9	20,692	-0.02%
2022/09/02	19.5	80.07	14.5	81.39	78.00	5	20,581	0.02%
2022/09/01	7.3	84.42	7	84.17	83.70	0.3	20,346	0.00%
2022/08/31	105.9	84.10	104.2	84.34	86.80	1.7	20,415	0.01%	大買/大賣/
2022/08/30	4.1	86.17	1.1	87.07	86.10	3.1	20,129	0.02%
2022/08/29	8.2	86.71	8.1	86.88	86.30	0.2	20,111	0.00%
2022/08/26	5.1	93.59	8	93.59	93.10	-2.9	20,046	-0.01%
2022/08/25	13	92.71	25.1	92.30	92.80	-12.1	20,010	-0.06%
2022/08/24	24.4	92.11	26	93.18	91.30	-1.6	20,068	-0.01%
2022/08/23	20.7	94.99	12	95.42	94.60	8.7	20,090	0.04%
2022/08/22	35.3	96.01	27.2	95.43	95.10	8.1	20,154	0.04%
2022/08/19	1	100.50	0	0.00	100.50	1	20,021	0.00%
2022/08/18	6.1	100.76	2	100.75	101.00	4.1	20,220	0.02%
2022/08/17	7.1	101.43	11.1	101.00	101.50	-4	20,697	-0.02%
2022/08/16	12.7	100.34	7.2	100.21	99.90	5.5	21,251	0.03%
2022/08/15	13.1	101.39	6	102.08	101.50	7.1	21,871	0.03%
2022/08/12	6.1	104.40	5	104.10	104.50	1.1	21,770	0.01%
2022/08/11	25.1	103.64	24.1	103.81	103.00	1	21,901	0.00%
2022/08/10	24.1	103.88	7	104.93	103.00	17.1	21,885	0.08%
2022/08/09	15.1	105.50	11.1	105.37	105.00	4	21,937	0.02%
2022/08/08	13	106.50	11.1	106.91	107.50	2	21,826	0.01%
2022/08/05	1.1	106.00	27.1	106.59	107.50	-26.1	21,846	-0.12%
2022/08/04	10.2	104.43	13.1	103.58	104.00	-2.9	21,921	-0.01%
2022/08/03	15.1	104.11	2	104.50	104.50	13.1	21,955	0.06%
2022/08/02	13.3	104.50	6	104.42	105.00	7.3	22,088	0.03%
2022/08/01	25	106.94	17.3	106.98	107.50	7.7	22,109	0.03%
2022/07/29	25	106.70	38.1	106.84	107.00	-13.1	22,202	-0.06%
2022/07/28	14.1	103.78	8.1	102.56	102.00	6.1	22,118	0.03%
2022/07/27	10.3	102.91	17.1	103.44	104.50	-6.8	22,091	-0.03%
2022/07/26	29.2	100.79	24.1	101.56	100.50	5.1	22,099	0.02%
2022/07/25	7.1	104.36	2	104.75	104.00	5.1	21,952	0.02%
2022/07/22	21.1	106.19	16.2	106.99	106.50	4.9	21,993	0.02%
2022/07/21	13.1	106.23	17.1	106.06	105.50	-4	22,013	-0.02%
2022/07/20	81.3	105.93	70.8	106.72	103.50	10.5	21,989	0.05%
2022/07/19	85.7	129.19	78.4	127.36	131.00	7.3	21,598	0.03%
2022/07/18	4.1	119.01	211.1	119.66	121.00	-207	21,147	-0.98%	大賣/鉅額交易
2022/07/15	168.1	118.53	3	117.83	117.00	165.1	21,144	0.78%	大買/鉅額交易
2022/07/14	36	117.64	17.1	116.27	118.50	18.9	21,219	0.09%
2022/07/13	9	116.00	5	115.90	113.50	4	21,063	0.02%
2022/07/12	32.2	112.81	15.4	112.83	112.00	16.8	20,966	0.08%
2022/07/11	78	120.34	77	121.40	120.50	1	20,719	0.00%
2022/07/08	56	118.96	58	121.15	120.50	-2	20,675	-0.01%
2022/07/07	13	115.12	13	114.96	116.50	0	20,505	0.00%
2022/07/06	12	114.50	9.1	114.70	113.50	2.9	20,500	0.01%
2022/07/05	32.2	115.80	27	116.04	116.00	5.2	20,405	0.03%
2022/07/04	16	113.28	12.1	112.31	115.50	3.9	19,948	0.02%
2022/07/01	46.5	117.48	42.6	115.75	111.00	3.9	19,836	0.02%
2022/06/30	28.6	118.55	21	118.05	119.00	7.6	19,480	0.04%
2022/06/29	28.6	123.89	57	121.86	120.00	-28.4	19,155	-0.15%
2022/06/28	41.1	125.92	35	126.23	128.00	6	18,787	0.03%
2022/06/27	48.1	121.93	40	124.45	128.00	8.1	18,412	0.04%
2022/06/24	36	115.67	40.4	116.66	116.50	-4.4	17,937	-0.02%
2022/06/23	37.6	116.23	33	111.65	110.50	4.6	17,617	0.03%
2022/06/22	21.2	118.34	25	118.82	120.00	-3.9	17,276	-0.02%
2022/06/21	26.1	122.98	34	122.22	123.50	-8	16,758	-0.05%
2022/06/20	19.1	124.86	18.1	123.29	119.50	1	16,534	0.01%
2022/06/17	9.1	131.23	16	131.69	131.00	-7	16,156	-0.04%
2022/06/16	51.1	138.84	13	136.73	131.00	38.1	15,984	0.24%
2022/06/15	16	142.22	0.1	141.50	140.50	16	16,030	0.10%
2022/06/14	5.2	143.38	3	141.83	143.00	2.2	16,380	0.01%
2022/06/13	7.2	144.16	5	143.40	143.00	2.2	17,312	0.01%
2022/06/10	35.2	151.00	2	151.00	150.00	33.2	17,735	0.19%
2022/06/09	14	155.68	3	155.33	155.00	11	17,977	0.06%
2022/06/08	1.1	161.43	7.1	160.72	161.50	-6.1	18,124	-0.03%
2022/06/07	9.1	158.84	4	159.75	159.00	5.1	18,565	0.03%
2022/06/06	17.3	160.60	9.1	161.59	158.50	8.2	19,086	0.04%
2022/06/02	1	159.00	1.1	159.05	158.50	-0.1	19,672	0.00%
2022/06/01	10.1	160.58	6	159.92	159.50	4.1	20,734	0.02%
2022/05/31	9.1	159.37	13	156.62	157.00	-3.9	22,047	-0.02%
2022/05/30	13.2	159.58	8	158.94	158.50	5.2	22,405	0.02%
2022/05/27	4	159.25	13.1	159.23	160.50	-9.1	22,706	-0.04%
2022/05/26	19.1	159.36	5.1	160.73	156.50	14	23,032	0.06%
2022/05/25	10	161.00	9	160.56	160.50	1	23,196	0.00%
2022/05/24	20	164.35	26	164.04	161.50	-6	23,415	-0.03%
2022/05/23	23	159.46	41.8	161.34	163.50	-18.8	23,452	-0.08%
2022/05/20	2	148.00	9.2	148.10	149.00	-7.2	23,616	-0.03%
2022/05/19	6	141.92	4	142.38	146.00	2	24,528	0.01%
2022/05/18	2	146.00	2.1	145.58	147.50	-0.1	25,491	0.00%
2022/05/17	10.3	146.37	2.1	146.40	143.00	8.2	26,034	0.03%
2022/05/16	17.2	150.05	14.2	150.16	148.00	2.9	26,380	0.01%
2022/05/13	2.1	152.45	9.3	152.92	153.50	-7.2	26,755	-0.03%
2022/05/12	4.2	148.35	10.1	152.49	148.50	-6	27,852	-0.02%
2022/05/11	4.1	151.52	5.1	152.10	151.50	-1	28,048	0.00%
2022/05/10	18	149.94	16	150.81	151.50	2	28,426	0.01%
2022/05/09	6.2	149.98	7	149.71	148.00	-0.9	28,842	0.00%
2022/05/06	6.1	150.16	8	150.88	151.50	-1.9	29,843	-0.01%
2022/05/05	2	153.00	22	151.50	153.00	-20	29,960	-0.07%
2022/05/04	5	149.80	4.1	149.49	148.50	1	29,923	0.00%
2022/05/03	3.1	144.00	2.1	144.24	146.00	1	30,123	0.00%
2022/04/29	1	147.00	21	145.43	146.00	-20	30,426	-0.07%
2022/04/28	31.1	144.23	4.1	145.33	142.00	27.1	30,615	0.09%
2022/04/27	24.2	143.69	28.1	142.17	144.00	-3.9	30,648	-0.01%
2022/04/26	7.1	147.59	8.1	149.29	145.00	-1	30,761	0.00%
2022/04/25	25.2	149.30	19.1	149.54	148.00	6.1	30,860	0.02%
2022/04/22	11.1	155.95	16	156.69	156.00	-4.9	30,890	-0.02%
2022/04/21	15.2	158.13	58.1	158.30	157.50	-42.8	31,098	-0.14%
2022/04/20	60.1	156.25	14.2	156.72	155.50	45.9	31,348	0.15%
2022/04/19	2.1	153.62	7	156.07	156.00	-4.9	31,482	-0.02%
2022/04/18	9.1	151.57	11.1	152.04	151.00	-2	31,728	-0.01%
2022/04/15	7.2	155.22	5	155.20	155.00	2.2	32,036	0.01%
2022/04/14	9	156.78	17	157.30	154.50	-8	32,163	-0.02%
2022/04/13	17	155.47	17.4	156.93	158.00	-0.3	32,253	0.00%
2022/04/12	15.1	149.83	5	151.02	153.00	10.1	32,311	0.03%
2022/04/11	15.6	154.21	7	154.20	151.50	8.6	32,351	0.03%
2022/04/08	16	154.59	5	154.40	154.00	11	32,947	0.03%
2022/04/07	14.4	151.15	21	152.24	149.50	-6.6	33,063	-0.02%
2022/04/06	8.2	154.65	17.2	155.33	156.00	-9	33,093	-0.03%
2022/04/01	10.2	159.65	13.2	157.71	160.00	-3	33,478	-0.01%
2022/03/31	48	157.86	20	158.30	158.50	28	33,528	0.08%
2022/03/30	37.1	156.78	11	157.27	160.00	26.1	33,688	0.08%
2022/03/29	43.3	156.88	8.2	157.09	154.50	35.1	33,769	0.10%
2022/03/28	20.2	155.01	10.2	154.10	156.00	10	34,092	0.03%
2022/03/25	115.3	155.97	112	154.51	153.50	3.3	34,467	0.01%	大買/大賣/
2022/03/24	5.1	161.43	3.2	161.98	160.00	2	34,857	0.01%
2022/03/23	2.2	165.49	4.1	164.89	163.00	-2	35,566	-0.01%
2022/03/22	2.2	164.58	6.1	164.49	162.50	-4	36,222	-0.01%
2022/03/21	2.1	164.05	3	165.33	163.00	-0.9	37,126	0.00%
2022/03/18	24.3	161.47	11.1	162.37	163.00	13.2	38,261	0.03%
2022/03/17	20	164.30	19	162.89	168.00	1	38,841	0.00%
2022/03/16	43.1	166.61	122	163.75	161.50	-78.9	39,919	-0.20%	大賣/
2022/03/15	31.1	177.59	16	177.66	172.50	15.1	39,944	0.04%
2022/03/14	5.2	178.90	7	179.14	182.00	-1.9	41,030	0.00%
2022/03/11	17.1	174.74	14	175.21	175.00	3.1	42,473	0.01%
2022/03/10	21	178.64	19	178.61	176.50	2	43,249	0.00%
2022/03/09	83	173.48	67.1	175.01	174.00	16	43,857	0.04%
2022/03/08	43.1	175.59	31	174.66	170.50	12.1	44,460	0.03%
2022/03/07	97.1	184.29	35	189.50	180.00	62.1	43,865	0.14%
2022/03/04	54.6	196.56	62.4	196.30	192.00	-7.8	43,042	-0.02%
2022/03/03	11.1	195.03	31.2	194.09	192.00	-20.1	41,921	-0.05%
2022/03/02	16.1	191.61	15.1	192.96	190.50	1	41,774	0.00%
2022/03/01	18	192.61	26.1	191.70	193.00	-8.1	41,636	-0.02%
2022/02/25	10.1	187.49	13	187.46	187.00	-2.9	41,391	-0.01%
2022/02/24	34	186.07	36	184.63	182.00	-2	41,218	0.00%
2022/02/23	14	189.54	25.1	188.52	190.00	-11.1	40,843	-0.03%
2022/02/22	51.2	184.06	43.1	187.21	181.50	8.1	40,488	0.02%
2022/02/21	43.2	197.58	23.1	197.06	195.00	20.2	39,762	0.05%
2022/02/18	38.1	189.55	32.3	190.96	194.50	5.8	39,031	0.01%
2022/02/17	17.1	186.53	20	184.48	183.00	-2.9	38,225	-0.01%
2022/02/16	7.1	183.77	18.1	183.91	183.50	-11.1	37,912	-0.03%
2022/02/15	18.1	180.20	13	179.85	178.50	5.1	38,206	0.01%
2022/02/14	41	180.29	57.2	179.84	180.00	-16.1	38,783	-0.04%
2022/02/11	13	174.38	13	174.04	172.00	0	38,390	0.00%
2022/02/10	11.1	174.80	26.2	174.44	175.50	-15.2	39,037	-0.04%
2022/02/09	36	174.75	39.3	174.75	173.50	-3.3	39,741	-0.01%
2022/02/08	76.3	169.69	94	171.00	172.00	-17.7	39,830	-0.04%
2022/02/07	18.1	155.10	45	155.81	162.00	-27	39,996	-0.07%
2022/01/26	11	148.91	22.1	149.25	147.50	-11.1	41,239	-0.03%
2022/01/25	33.2	147.48	21.3	148.60	145.50	12	41,581	0.03%
2022/01/24	11.3	150.95	21.2	151.17	153.00	-9.8	41,813	-0.02%
2022/01/21	38.1	154.16	13	154.88	151.50	25.1	42,137	0.06%
2022/01/20	31.1	161.34	17	162.38	161.00	14.1	42,290	0.03%
2022/01/19	10.1	162.12	10	162.85	161.50	0.1	42,524	0.00%
2022/01/18	8	167.13	7.1	166.36	166.00	0.9	42,715	0.00%
2022/01/17	25.1	167.82	4	167.50	166.00	21.1	43,550	0.05%
2022/01/14	21.3	168.44	19	169.87	173.50	2.3	44,029	0.01%
2022/01/13	18.1	172.07	10	171.30	168.50	8.1	44,460	0.02%
2022/01/12	15.2	179.10	10.1	178.35	176.00	5.1	44,725	0.01%
2022/01/11	4	179.50	11.1	180.32	181.50	-7.1	45,521	-0.02%
2022/01/10	43.2	183.05	30.2	181.22	179.50	13	46,605	0.03%
2022/01/07	16.1	188.86	19.3	187.40	187.50	-3.1	47,315	-0.01%
2022/01/06	13	192.42	18	192.19	191.00	-5	48,866	-0.01%
2022/01/05	29	192.05	27	191.15	191.00	2	49,726	0.00%
2022/01/04	30.2	186.83	38	187.76	191.50	-7.8	50,499	-0.02%
2022/01/03	86.4	189.56	42.2	189.62	187.50	44.2	51,296	0.09%
2021/12/30	24.2	199.21	17.1	198.59	198.50	7.1	51,827	0.01%
2021/12/29	4.2	201.52	6.1	201.07	201.00	-2	52,778	0.00%
2021/12/28	24.3	204.16	28.1	203.38	200.50	-3.8	54,654	-0.01%
2021/12/27	6.2	199.33	3	199.00	199.00	3.2	55,451	0.01%
2021/12/24	18.4	199.77	6.2	201.28	199.00	12.2	56,326	0.02%
2021/12/23	24.2	202.74	11	204.14	200.00	13.2	56,322	0.02%
2021/12/22	27.1	203.92	24	203.56	204.00	3.1	56,540	0.01%
2021/12/21	26.1	203.09	41.2	201.12	207.00	-15.2	56,543	-0.03%
2021/12/20	52.1	198.37	42.4	198.73	199.00	9.7	56,620	0.02%
2021/12/17	27	202.19	37	201.77	200.00	-10	56,644	-0.02%
2021/12/16	38	198.59	36	200.13	196.50	2	56,315	0.00%
2021/12/15	42	196.36	38.1	196.52	199.00	3.9	56,196	0.01%
2021/12/14	78.3	195.69	53.1	196.49	189.50	25.2	56,156	0.04%
2021/12/13	83.1	206.84	67.2	206.79	201.50	15.9	55,319	0.03%
2021/12/10	104.2	206.61	97.2	206.99	210.50	7	55,553	0.01%	大買/
2021/12/09	60.1	200.86	67.4	200.97	208.00	-7.3	54,894	-0.01%
2021/12/08	57.3	197.77	107.1	198.43	197.00	-49.8	54,715	-0.09%	大賣/
2021/12/07	110.1	184.21	131.3	183.95	191.00	-21.2	54,241	-0.04%	大買/大賣/
2021/12/06	66	174.27	75.3	174.13	176.50	-9.3	53,587	-0.02%
2021/12/03	113.3	168.54	93	167.82	164.50	20.3	53,625	0.04%	大買/
2021/12/02	42.3	164.36	87.5	165.15	169.50	-45.2	53,692	-0.08%
2021/12/01	18.1	155.50	16	154.84	154.50	2.1	53,099	0.00%
2021/11/30	21.1	156.02	34.2	155.59	156.50	-13	53,553	-0.02%
2021/11/29	44.1	153.33	48.1	154.32	153.00	-4	54,150	-0.01%
2021/11/26	46.9	155.97	36	157.39	152.00	10.9	55,260	0.02%
2021/11/25	17.1	156.41	50.2	157.90	157.50	-33.2	55,943	-0.06%
2021/11/24	10.3	154.26	8	153.38	154.00	2.3	56,530	0.00%
2021/11/23	28	155.79	44.2	155.98	154.00	-16.2	58,328	-0.03%
2021/11/22	33.1	155.55	29.1	157.32	154.50	4	60,206	0.01%
2021/11/19	31.2	156.55	16	160.41	156.00	15.2	61,871	0.02%
2021/11/18	17	160.68	29	160.91	160.50	-12	64,140	-0.02%
2021/11/17	18.1	158.09	8	157.38	158.50	10	66,010	0.02%
2021/11/16	8	160.25	28	160.21	161.00	-20	67,378	-0.03%
2021/11/15	14.7	159.27	11.1	158.46	157.00	3.6	69,856	0.01%
2021/11/12	47.4	160.29	45.1	159.58	159.00	2.3	71,211	0.00%
2021/11/11	89.5	168.34	82.2	171.84	159.50	7.3	71,484	0.01%
2021/11/10	97.9	183.23	75.1	182.06	177.00	22.8	72,107	0.03%
2021/11/09	103.1	186.66	348.1	187.42	183.50	-245	73,224	-0.33%	大買/大賣/鉅額交易
2021/11/08	372.3	188.17	38.4	184.40	190.00	333.8	73,787	0.45%	大買/鉅額交易
2021/11/05	58	175.53	57.2	174.99	178.00	0.8	74,735	0.00%
2021/11/04	85.2	177.11	260.4	178.45	174.50	-175.2	76,083	-0.23%	大賣/鉅額交易
2021/11/03	726.2	175.36	617	171.18	171.50	109.2	76,323	0.14%	大買/大賣/鉅額交易
2021/11/02	80	162.11	36.1	162.53	161.00	43.9	76,868	0.06%
2021/11/01	64	162.12	39.2	160.79	158.50	24.8	77,612	0.03%
2021/10/29	56.3	159.21	73.2	159.43	160.00	-16.9	78,267	-0.02%
2021/10/28	23.6	156.55	24.2	156.41	153.50	-0.6	79,584	0.00%
2021/10/27	18	153.81	13.2	154.30	153.00	4.8	82,036	0.01%
2021/10/26	50	158.02	48.3	157.30	157.00	1.7	84,992	0.00%
2021/10/25	77.2	157.13	88.4	156.66	157.50	-11.2	87,571	-0.01%
2021/10/22	47.1	154.59	51	154.33	152.50	-3.9	90,066	0.00%
2021/10/21	43	162.91	57.1	163.28	159.00	-14	91,770	-0.02%
2021/10/20	28	161.57	36	160.67	159.50	-8	92,550	-0.01%
2021/10/19	71	161.76	71.1	160.42	158.00	0	94,278	0.00%
2021/10/18	243.1	154.14	265.1	150.64	160.00	-21.9	96,471	-0.02%	大買/大賣/
2021/10/15	131.1	161.78	207	162.11	161.00	-76	97,931	-0.08%	大買/大賣/
2021/10/14	168	163.19	101.1	161.66	164.50	66.9	98,982	0.07%	大買/大賣/
2021/10/13	148	157.35	145.1	157.40	155.00	3	99,248	0.00%	大買/大賣/
2021/10/12	195.1	159.78	189	156.04	153.50	6.1	101,711	0.01%	大買/大賣/
2021/10/08	118	167.53	108.2	168.75	169.50	9.8	102,911	0.01%	大買/大賣/
2021/10/07	45	170.17	61	171.13	171.50	-16	105,121	-0.02%
2021/10/06	222.1	165.86	216	162.48	161.50	6	106,167	0.01%	大買/大賣/
2021/10/05	87.1	166.23	97.3	166.03	173.00	-10.1	107,309	-0.01%
2021/10/04	85.1	170.39	61.2	173.68	165.50	23.9	108,342	0.02%
2021/10/01	89.6	191.47	61	191.81	183.50	28.6	110,613	0.03%
2021/09/30	22.9	202.69	20	203.58	203.50	2.9	112,158	0.00%
2021/09/29	37.1	201.26	19.2	201.37	200.50	17.9	113,993	0.02%
2021/09/28	49.1	202.12	34	202.69	203.50	15.1	115,755	0.01%
2021/09/27	79.1	214.05	69.2	211.23	208.00	9.9	117,732	0.01%
2021/09/24	36.1	214.28	70.3	213.61	215.00	-34.2	121,860	-0.03%
2021/09/23	23	208.70	26	208.33	207.50	-3	123,853	0.00%
2021/09/22	25	203.24	29	204.76	203.00	-4	127,961	0.00%
2021/09/17	122	208.38	124.1	206.57	210.00	-2.1	129,019	0.00%	大買/大賣/
2021/09/16	90.1	202.78	78	202.83	200.50	12.1	131,239	0.01%
2021/09/15	77.1	201.84	112	201.65	205.00	-34.9	132,972	-0.03%	大賣/
2021/09/14	102.4	206.36	81	205.77	201.50	21.4	136,191	0.02%	大買/
2021/09/13	80	212.63	47.1	212.71	210.00	32.9	138,442	0.02%
2021/09/10	61.1	210.45	70	212.18	211.50	-8.9	139,336	-0.01%
2021/09/09	80	207.58	54.2	208.61	207.50	25.8	140,530	0.02%
2021/09/08	68.3	212.02	66.4	213.96	213.00	1.9	141,059	0.00%
2021/09/07	275	206.33	307	209.10	209.50	-32	141,359	-0.02%	大買/大賣/
2021/09/06	68.1	219.07	65.2	218.41	211.00	3	140,707	0.00%
2021/09/03	29.3	232.78	54	230.41	222.00	-24.7	140,444	-0.02%
2021/09/02	60.3	239.40	51.6	238.69	235.50	8.6	139,951	0.01%
2021/09/01	60.2	240.09	53.4	238.86	235.00	6.8	139,269	0.00%
2021/08/31	50.1	248.73	227.2	251.66	248.00	-177.2	138,045	-0.13%	大賣/鉅額交易
2021/08/30	219	255.50	217	255.13	249.00	2	137,102	0.00%	大買/大賣/
2021/08/27	303.6	258.70	299.2	259.30	252.00	4.4	136,378	0.00%	大買/大賣/
2021/08/26	369.7	254.91	341.1	257.12	258.00	28.5	134,570	0.02%	大買/大賣/
2021/08/25	301.5	254.26	356.3	252.66	262.00	-54.7	132,823	-0.04%	大買/大賣/
2021/08/24	366.1	245.93	294	253.73	244.00	72.1	131,087	0.05%	大買/大賣/
2021/08/23	256.1	246.48	105.6	244.31	248.00	150.5	129,142	0.12%	大買/大賣/鉅額交易
2021/08/20	55	217.65	280	218.76	225.50	-225	129,352	-0.17%	大賣/鉅額交易
2021/08/19	393.1	223.29	181	219.36	213.00	212.1	130,804	0.16%	大買/大賣/鉅額交易
2021/08/18	52	211.33	98.3	216.79	226.00	-46.3	129,864	-0.04%
2021/08/17	141	214.38	163	213.81	205.50	-22	130,875	-0.02%	大買/大賣/
2021/08/16	78.1	213.94	82	213.12	215.00	-3.9	131,847	0.00%
2021/08/13	216.5	227.49	188.4	224.40	215.00	28.1	131,260	0.02%	大買/大賣/
2021/08/12	166.1	217.64	423.8	220.90	230.00	-257.6	131,665	-0.20%	大買/大賣/鉅額交易
2021/08/11	775.6	217.20	541	215.75	217.00	234.6	131,247	0.18%	大買/大賣/鉅額交易
2021/08/10	230.6	230.74	480	233.17	225.00	-249.4	129,537	-0.19%	大買/大賣/鉅額交易
2021/08/09	678.3	235.45	617	235.87	229.00	61.3	128,839	0.05%	大買/大賣/
2021/08/06	425.1	236.41	249.4	232.57	231.00	175.7	128,536	0.14%	大買/大賣/鉅額交易
2021/08/05	111.2	224.80	285.1	224.47	221.00	-173.9	127,154	-0.14%	大買/大賣/鉅額交易
2021/08/04	255	234.44	48.4	233.91	233.00	206.6	126,543	0.16%	大買/鉅額交易
2021/08/03	130.1	233.08	304	232.68	229.00	-173.9	126,639	-0.14%	大買/大賣/鉅額交易
2021/08/02	373.3	231.19	167	224.10	232.00	206.3	125,565	0.16%	大買/大賣/鉅額交易
2021/07/30	419.7	247.03	643.3	250.04	223.50	-223.6	123,176	-0.18%	大買/大賣/鉅額交易
2021/07/29	694.1	242.87	713	240.71	248.00	-18.9	120,666	-0.02%	大買/大賣/
2021/07/28	1,287.1	208.63	1,018.1	209.15	225.50	269	118,502	0.23%	大買/大賣/鉅額交易
2021/07/27	93	206.18	118.2	206.81	205.00	-25.1	116,098	-0.02%	大賣/
2021/07/26	102.7	227.75	69.1	229.35	216.50	33.6	115,006	0.03%	大買/
2021/07/23	106.4	244.65	302	249.13	240.00	-195.6	113,819	-0.17%	大買/大賣/鉅額交易
2021/07/22	508.1	228.94	344.6	228.59	240.00	163.4	112,099	0.15%	大買/大賣/鉅額交易
2021/07/21	144.1	253.09	145	252.24	238.50	-0.9	109,689	0.00%	大買/大賣/
2021/07/20	129.5	270.30	100.1	269.10	260.50	29.5	107,231	0.03%	大買/
2021/07/19	144.5	289.89	141.1	289.75	286.00	3.4	105,706	0.00%	大買/大賣/
2021/07/16	190.3	291.42	188.2	292.13	286.00	2.1	105,178	0.00%	大買/大賣/
2021/07/15	150	266.66	188	269.52	278.50	-38	102,364	-0.04%	大買/大賣/
2021/07/14	204	249.18	197.3	253.10	253.50	6.8	101,196	0.01%	大買/大賣/
2021/07/13	141.4	278.78	112.6	279.19	258.50	28.8	98,531	0.03%	大買/大賣/
2021/07/12	581.3	297.48	586.2	291.11	287.00	-4.9	96,744	-0.01%	大買/大賣/
2021/07/09	147.1	290.06	137.1	290.33	275.00	10	94,700	0.01%	大買/大賣/
2021/07/08	141.5	278.44	143	283.99	304.00	-1.5	92,400	0.00%	大買/大賣/
2021/07/07	177.5	291.72	216	289.40	276.50	-38.5	89,534	-0.04%	大買/大賣/
2021/07/06	164	307.70	192.2	309.51	296.00	-28.2	87,537	-0.03%	大買/大賣/
2021/07/05	231.5	311.20	200.5	310.86	302.00	31	85,714	0.04%	大買/大賣/
2021/07/02	136.6	334.04	124.3	332.39	326.50	12.3	83,762	0.01%	大買/大賣/
2021/07/01	643.8	345.49	594.2	344.22	336.00	49.6	81,705	0.06%	大買/大賣/
2021/06/30	920.2	310.26	971.2	313.55	321.00	-50.9	77,304	-0.07%	大買/大賣/
2021/06/29	474.5	308.06	813.6	313.34	292.00	-339.1	75,146	-0.45%	大買/大賣/鉅額交易
2021/06/28	980.3	296.39	832.3	295.88	300.00	148	71,395	0.21%	大買/大賣/鉅額交易
2021/06/25	920.6	269.82	1,027.9	269.28	273.00	-107.3	70,194	-0.15%	大買/大賣/鉅額交易
2021/06/24	498	245.70	153	240.90	248.50	345	67,663	0.51%	大買/大賣/鉅額交易
2021/06/23	341.6	244.55	371	246.38	226.00	-29.4	65,883	-0.04%	大買/大賣/
2021/06/22	851.1	268.10	1,195.4	265.17	251.00	-344.4	61,674	-0.56%	大買/大賣/鉅額交易
2021/06/21	543.1	247.53	114.3	246.28	249.00	428.8	58,851	0.73%	大買/大賣/鉅額交易
2021/06/18	338	220.90	357.3	222.94	226.50	-19.3	58,156	-0.03%	大買/大賣/
2021/06/17	104.3	204.34	118	203.42	206.00	-13.7	56,643	-0.02%	大買/大賣/
2021/06/16	485.1	207.69	415.1	208.81	205.50	70.1	55,154	0.13%	大買/大賣/
2021/06/15	21	185.17	30.1	189.86	191.50	-9.1	53,839	-0.02%
2021/06/11	19.5	167.28	22.7	170.37	174.50	-3.2	53,432	-0.01%
2021/06/10	6.3	153.65	12.3	152.75	159.00	-6	53,228	-0.01%
2021/06/09	11	161.50	10	162.55	160.00	1	53,324	0.00%
2021/06/08	9.3	160.32	19	162.47	165.00	-9.7	53,404	-0.02%
2021/06/07	10	147.89	19.1	153.41	153.00	-9.1	53,464	-0.02%
2021/06/04	21.1	157.98	23	158.35	155.50	-1.9	53,521	0.00%
2021/06/03	19.2	161.92	2	160.50	161.00	17.2	53,592	0.03%
2021/06/02	16.3	162.11	20.5	165.18	160.00	-4.2	53,515	-0.01%
2021/06/01	16.8	154.47	18.4	154.89	159.50	-1.5	53,205	0.00%
2021/05/31	56.4	148.74	20	151.90	145.00	36.4	53,006	0.07%
2021/05/28	77.4	149.44	106.2	149.83	154.50	-28.8	52,533	-0.05%	大賣/
2021/05/27	843.2	139.58	844	140.00	140.50	-0.8	50,723	0.00%	大買/大賣/
2021/05/26	1,038	123.53	1,064.8	124.30	128.00	-26.8	47,866	-0.06%	大買/大賣/
2021/05/25	369.6	122.55	305	125.07	116.50	64.6	46,237	0.14%	大買/大賣/
2021/05/24	121.3	120.78	625.3	120.30	125.00	-503.9	43,825	-1.15%	大買/大賣/鉅額交易
2021/05/21	1,024	113.98	1,032.1	112.48	114.00	-8.1	42,234	-0.02%	大買/大賣/
2021/05/20	613	102.56	211.3	101.75	104.00	401.7	41,724	0.96%	大買/大賣/鉅額交易
2021/05/19	39	93.54	201.1	92.86	94.60	-162.1	39,609	-0.41%	大賣/鉅額交易
2021/05/18	341	85.63	155	85.81	86.00	186	39,042	0.48%	大買/大賣/鉅額交易
2021/05/17	90	79.15	100.1	79.11	78.20	-10.1	38,911	-0.03%
2021/05/14	63	79.18	98	76.03	81.60	-35	37,764	-0.09%
2021/05/13	27	81.54	6	80.15	80.10	21	36,679	0.06%
2021/05/12	35	91.54	53	92.03	88.90	-18	36,346	-0.05%
2021/05/11	103.5	102.26	102	98.44	98.70	1.5	36,361	0.00%	大買/大賣/
2021/05/10	102	98.46	116.2	99.20	101.50	-14.2	35,317	-0.04%	大買/大賣/
2021/05/07	21	90.70	23.2	90.13	92.30	-2.2	34,558	-0.01%
2021/05/06	59.1	91.41	53.3	89.79	89.90	5.8	34,312	0.02%
2021/05/05	20.1	93.32	33.6	91.89	92.50	-13.5	33,721	-0.04%
2021/05/04	185.3	94.60	152	95.67	91.40	33.3	33,189	0.10%	大買/大賣/
2021/05/03	68.4	101.95	62.5	101.90	101.50	5.9	32,428	0.02%
2021/04/29	20.1	93.03	7.3	93.06	94.70	12.8	31,563	0.04%
2021/04/28	35.1	96.38	39.1	96.03	92.50	-4	31,936	-0.01%
2021/04/27	59	93.22	407	95.52	91.20	-348	31,941	-1.09%	大賣/鉅額交易
2021/04/26	391	90.07	19	88.38	90.20	372	31,963	1.16%	大買/鉅額交易
2021/04/23	34.1	84.47	34.1	83.83	82.00	0	32,715	0.00%
2021/04/22	82.3	93.39	93.1	92.69	85.80	-10.8	32,945	-0.03%
2021/04/21	40.1	85.28	26.2	87.27	89.60	13.9	32,068	0.04%
2021/04/20	129	80.97	685.3	80.06	81.50	-556.3	31,928	-1.74%	大買/大賣/鉅額交易
2021/04/19	611	80.56	11.1	80.33	80.60	599.9	32,264	1.86%	大買/鉅額交易
2021/04/16	35.5	70.02	30.3	70.04	73.30	5.2	32,430	0.02%
2021/04/15	11	66.39	12	66.18	66.70	-1	32,892	0.00%
2021/04/14	32.1	66.21	38.4	64.76	65.30	-6.3	34,186	-0.02%
2021/04/13	58.6	64.40	60.3	64.73	64.30	-1.6	34,459	0.00%
2021/04/12	33	61.74	41.5	62.00	64.00	-8.5	35,159	-0.02%
2021/04/09	9.2	56.82	13.2	56.98	58.20	-4	36,862	-0.01%
2021/04/08	22.1	58.81	13	58.94	58.90	9.1	37,908	0.02%
2021/04/07	27.4	57.32	27	57.55	58.70	0.4	39,236	0.00%
2021/04/06	8.3	56.67	31	56.91	57.40	-22.7	42,280	-0.05%
2021/04/01	29	56.01	26.1	55.90	55.90	2.9	43,279	0.01%
2021/03/31	46.7	56.22	46	56.32	55.10	0.7	44,129	0.00%
2021/03/30	10	54.27	15	54.90	54.60	-5	44,067	-0.01%
2021/03/29	12	54.77	24.5	54.94	55.40	-12.5	44,720	-0.03%
2021/03/26	25.1	50.83	38	51.13	52.90	-13	46,649	-0.03%
2021/03/25	17	50.61	34	50.48	49.90	-17	47,659	-0.04%
2021/03/24	14.1	51.75	7.2	52.15	52.00	6.9	48,732	0.01%
2021/03/23	83.2	53.26	67.2	52.54	51.70	16	48,863	0.03%
2021/03/22	6	54.33	76	54.19	54.50	-70	48,009	-0.15%
2021/03/19	12	49.88	5	49.70	49.55	7	47,755	0.01%
2021/03/18	0	0.00	19	49.92	49.95	-19	48,015	-0.04%
2021/03/17	2	48.73	8	48.89	49.00	-6	48,441	-0.01%
2021/03/16	7	48.41	14	48.49	48.65	-7	48,956	-0.01%
2021/03/15	6	48.24	12	48.54	48.70	-6	49,649	-0.01%
2021/03/12	5	47.81	12	48.15	47.40	-7	50,455	-0.01%
2021/03/11	13	47.51	13	47.82	47.25	0	50,756	0.00%
2021/03/10	27	47.28	14	46.74	47.00	13	50,926	0.03%
2021/03/09	4	45.95	30.1	47.10	47.50	-26.1	51,141	-0.05%
2021/03/08	9	46.04	2	45.78	45.40	7	51,479	0.01%
2021/03/05	16	46.24	17	45.86	45.85	-1	51,890	0.00%
2021/03/04	17	46.42	9	46.58	46.05	8	52,319	0.02%
2021/03/03	10.4	45.91	30.1	46.83	47.30	-19.7	52,717	-0.04%
2021/03/02	105	48.29	97	46.37	45.50	8	53,775	0.01%	大買/
2021/02/26	8	47.06	12	47.77	47.95	-4	54,074	-0.01%
2021/02/25	13	47.70	19	47.76	47.30	-6	54,060	-0.01%
2021/02/24	23	46.98	23.9	46.45	46.00	-0.9	54,183	0.00%
2021/02/23	57	46.93	24.2	46.69	46.70	32.8	54,262	0.06%
2021/02/22	26	46.90	31	47.16	46.75	-5	54,800	-0.01%
2021/02/19	24	44.65	26	44.79	44.50	-2	54,951	0.00%
2021/02/18	35	45.06	35	45.64	45.25	0	55,206	0.00%
2021/02/17	9	42.71	13	43.42	43.90	-4	54,788	-0.01%
2021/02/05	30.1	42.88	2	42.80	42.20	28.1	54,773	0.05%
2021/02/04	9	42.73	16	43.09	43.50	-7	54,818	-0.01%
2021/02/03	28.1	43.29	25	43.10	42.25	3.1	55,361	0.01%
2021/02/02	39	42.60	42	42.70	43.50	-3	56,019	-0.01%
2021/02/01	34.2	41.86	22	42.00	41.35	12.2	55,488	0.02%
2021/01/29	23.2	44.07	120.8	42.65	42.80	-97.6	55,267	-0.18%	大賣/
2021/01/28	12	44.65	16	45.33	44.75	-4	55,130	-0.01%
2021/01/27	18	45.14	20	45.17	44.55	-2	54,963	0.00%
2021/01/26	10	45.47	15	45.57	45.60	-5	55,058	-0.01%
2021/01/25	28	45.56	24	45.95	45.65	4	54,998	0.01%
2021/01/22	66	44.83	87.2	44.18	44.80	-21.2	54,629	-0.04%
2021/01/21	86	43.57	88	43.86	42.70	-2	54,212	0.00%
2021/01/20	45	42.70	64	42.42	42.10	-19	53,579	-0.04%
2021/01/19	74	45.09	97	44.57	43.20	-23	52,968	-0.04%
2021/01/18	177	42.01	164.9	44.12	45.10	12.1	52,507	0.02%	大買/大賣/
2021/01/15	81.1	44.80	41.1	45.23	43.25	40	51,347	0.08%
2021/01/14	44	49.45	42	49.24	48.05	2	50,492	0.00%
2021/01/13	34	48.74	34	48.91	48.00	0	50,040	0.00%
2021/01/12	107	48.85	100	48.58	49.05	7	49,715	0.01%	大買/
2021/01/11	126	49.47	132	49.40	50.40	-6	48,278	-0.01%	大買/大賣/
2021/01/08	49	48.26	45	48.39	48.50	4	47,488	0.01%
2021/01/07	216	48.13	224	47.23	47.35	-8	46,536	-0.02%	大買/大賣/
2021/01/06	263	53.06	116.1	53.30	50.30	147	45,072	0.33%	大買/大賣/鉅額交易
2021/01/05	95	55.17	78	55.22	54.60	17	44,340	0.04%
2021/01/04	173	55.30	298.1	55.44	57.10	-125.1	43,023	-0.29%	大買/大賣/鉅額交易
2020/12/31	173	50.95	175	51.63	52.90	-2	40,875	0.00%	大買/大賣/
2020/12/30	108	49.41	174	49.23	50.10	-66	39,737	-0.17%	大買/大賣/
2020/12/29	337.2	51.94	377.8	55.01	49.35	-40.6	38,285	-0.11%	大買/大賣/
2020/12/28	643	52.53	374	52.36	52.80	269	35,075	0.77%	大買/大賣/鉅額交易
2020/12/25	197	47.81	184	47.98	48.00	13	33,634	0.04%	大買/大賣/
2020/12/24	82	45.75	81	45.98	45.25	1	32,551	0.00%
2020/12/23	32	43.45	53	43.96	45.45	-21	32,156	-0.07%
2020/12/22	108.1	47.48	118.5	47.48	43.15	-10.4	31,216	-0.03%	大買/大賣/
2020/12/21	66	44.60	73.1	44.89	47.50	-7.1	28,681	-0.02%
2020/12/18	121	43.51	99.2	43.88	43.20	21.9	27,305	0.08%	大買/
2020/12/17	41	41.49	86	41.77	42.35	-45	25,975	-0.17%
2020/12/16	44	40.64	81	40.79	41.00	-37	25,507	-0.15%
2020/12/15	55	41.11	64	41.19	40.00	-9	25,254	-0.04%
2020/12/14	36	40.10	60	40.61	40.75	-24	24,601	-0.10%
2020/12/11	66	40.51	38	40.77	38.95	28	24,110	0.12%
2020/12/10	42	41.91	45	42.12	41.40	-3	23,548	-0.01%
2020/12/09	122	41.44	114.1	41.56	41.40	7.9	22,943	0.03%	大買/大賣/
2020/12/08	43	40.98	60	41.05	40.60	-17	22,173	-0.08%
2020/12/07	42	38.26	42.9	38.25	38.25	-0.9	21,113	0.00%
2020/12/04	31.3	38.40	35.6	37.98	38.00	-4.4	20,573	-0.02%
2020/12/03	25.1	39.95	8	40.13	39.50	17.1	20,136	0.08%
2020/12/02	46.2	40.28	48.1	40.19	40.00	-1.9	19,824	-0.01%
2020/12/01	106.1	41.74	26.2	42.10	41.10	79.9	19,317	0.41%	大買/
2020/11/30	36	43.07	26	43.12	43.70	10	18,836	0.05%
2020/11/27	28	41.70	20	41.60	43.00	8	18,393	0.04%
2020/11/26	61.3	42.08	26.3	41.86	40.65	34.9	17,895	0.20%
2020/11/25	12.1	39.09	35.7	39.11	40.90	-23.7	16,799	-0.14%
2020/11/24	8	37.31	3	37.47	37.20	5	16,009	0.03%
2020/11/23	35	37.60	15.4	37.82	37.45	19.6	15,818	0.12%
2020/11/20	15	37.29	23	37.52	36.75	-8	15,621	-0.05%
2020/11/19	49	36.52	34	36.49	37.45	15	15,539	0.10%
2020/11/18	20.1	34.96	25.5	35.45	36.40	-5.5	14,552	-0.04%
2020/11/17	14	32.65	23.2	32.24	33.35	-9.2	13,788	-0.07%
2020/11/16	10	31.73	13	31.70	31.55	-3	13,474	-0.02%
2020/11/13	34.1	31.06	28	31.06	30.60	6.1	13,393	0.05%
2020/11/12	21.2	31.68	15	31.28	31.20	6.2	13,198	0.05%
2020/11/11	10	30.45	17.7	31.12	32.45	-7.7	13,081	-0.06%
2020/11/10	52.1	30.59	38.3	30.68	29.80	13.8	12,631	0.11%
2020/11/09	0	0.00	9.6	31.92	32.25	-9.6	11,564	-0.08%
2020/11/06	2	28.93	2	29.23	29.35	0	11,333	0.00%
2020/11/05	1	28.75	4.1	29.11	28.95	-3.1	11,279	-0.03%
2020/11/04	0	0.00	3.1	27.98	28.90	-3.1	11,238	-0.03%
2020/11/03	16	27.96	17.4	28.23	28.60	-1.4	11,022	-0.01%
2020/11/02	6	27.26	4.3	27.52	27.00	1.7	10,673	0.02%
2020/10/28	3	26.55	48	26.48	26.15	-45	10,059	-0.45%
2020/10/27	2	26.15	2.1	26.15	26.10	-0.1	9,870	0.00%
2020/10/26	47	25.80	59	25.50	26.85	-12	9,717	-0.12%
2020/10/23	6	24.95	20	24.86	24.60	-14	9,230	-0.15%
2020/10/22	19	24.70	35	24.48	24.45	-16	9,161	-0.17%
2020/10/21	10	25.20	11	25.18	25.30	-1	9,085	-0.01%
2020/10/20	15	24.80	16	24.86	25.25	-1	8,840	-0.01%
2020/10/19	8	23.41	8	23.50	23.55	0	8,522	0.00%
2020/10/16	10	24.18	10	23.65	23.55	0	8,469	0.00%
2020/10/15	20	24.33	15.1	24.15	24.05	4.9	8,399	0.06%
2020/10/14	30	24.53	20.2	24.45	24.55	9.8	8,292	0.12%
2020/10/13	4	24.54	14.5	24.38	25.05	-10.5	8,112	-0.13%
2020/10/12	4.1	22.73	3.1	22.86	23.15	1	7,687	0.01%
2020/10/08	6	23.63	8	23.62	23.80	-2	7,540	-0.03%
2020/10/07	6	24.30	27.9	24.12	24.45	-21.9	7,351	-0.30%
2020/10/06	10	22.75	26.3	22.98	23.45	-16.3	7,094	-0.23%
2020/10/05	5	22.61	27.3	22.23	22.85	-22.3	6,852	-0.33%
2020/09/29	12	21.43	10	21.47	21.00	2	6,614	0.03%
2020/09/28	10	21.45	10.3	21.26	21.65	-0.3	6,365	0.00%
2020/09/25	2	20.10	25	20.33	20.45	-23	6,001	-0.38%
2020/09/23	0.1	19.50	0	0.00	19.50	0.1	5,708	0.00%
2020/09/17	0	0.00	3	20.17	20.20	-3	5,586	-0.05%
2020/09/15	0	0.00	3	19.50	19.80	-3	5,503	-0.05%
2020/09/14	12	19.58	2	19.55	19.75	10	5,435	0.18%
2020/09/11	1	19.85	52	20.48	20.00	-51	5,337	-0.96%
2020/09/10	7	20.56	6	20.38	20.40	1	5,238	0.02%
2020/09/09	56	20.37	1	20.50	20.40	55	5,195	1.06%
2020/09/08	3	20.02	0	0.00	20.00	3	5,129	0.06%
2020/09/07	1	20.70	1	20.15	20.15	0	5,064	0.00%
2020/09/04	1	20.00	4	19.98	20.00	-3	4,899	-0.06%
2020/09/03	10	20.40	4	20.58	20.45	6	4,775	0.13%
2020/09/01	2	21.20	1	21.55	20.95	1	4,595	0.02%
2020/08/31	22	21.63	15	21.18	21.20	7	4,531	0.15%
2020/08/28	0	0.00	1	21.00	21.00	-1	4,317	-0.02%
2020/08/27	0	0.00	1	20.95	20.90	-1	4,277	-0.02%
2020/08/26	3	22.07	0	0.00	22.10	3	4,161	0.07%
2020/08/25	7	21.69	1	21.75	21.75	6	3,937	0.15%
2020/08/24	0	0.00	17	20.41	20.40	-17	3,573	-0.48%
2020/08/21	0	0.00	2	20.08	20.10	-2	3,516	-0.06%
2020/08/20	15	20.47	0.7	20.00	19.95	14.3	3,447	0.42%
2020/08/19	2	20.53	25	20.48	20.35	-23	3,250	-0.71%
2020/08/18	64	20.11	22	19.70	20.10	42	3,028	1.39%
2020/08/17	42	20.23	0	0.00	20.05	42	2,835	1.48%
2020/08/14	26	19.94	22.2	19.61	19.90	3.8	2,607	0.15%
2020/08/10	0	0.00	8	18.50	19.00	-8	2,144	-0.37%
2020/08/07	1	17.90	0	0.00	18.30	1	2,044	0.05%
2020/08/06	0	0.00	4	18.18	18.30	-4	2,057	-0.19%
2020/07/29	3	17.02	0	0.00	17.00	3	2,021	0.15%
2020/07/28	0	0.00	2	16.90	16.95	-2	2,034	-0.10%
2020/07/27	0.1	17.15	0	0.00	17.15	0.1	2,045	0.00%
2020/07/24	11	17.30	0	0.00	17.50	11	2,094	0.53%
2020/07/21	0	0.00	0.5	17.90	18.00	-0.5	2,088	-0.02%
2020/07/20	0	0.00	2	17.85	17.90	-2	2,074	-0.10%
2020/07/16	4	18.68	0	0.00	18.55	4	2,081	0.19%
2020/07/15	2	18.53	0	0.00	18.60	2	2,041	0.10%
2020/07/13	10	18.65	11	18.80	18.80	-1	2,028	-0.05%
2020/07/10	0	0.00	19	18.25	18.65	-19	2,028	-0.94%
2020/07/08	0.1	18.60	0	0.00	18.70	0.1	1,906	0.01%
2020/07/07	0	0.00	2	18.05	18.40	-2	1,792	-0.11%
2020/07/06	0	0.00	11.2	17.33	17.65	-11.2	1,677	-0.67%
2020/07/02	6.1	16.50	0	0.00	16.50	6.1	1,623	0.37%
2020/06/30	11	16.40	0	0.00	16.45	11	1,691	0.65%
2020/06/29	0.2	16.50	0	0.00	16.50	0.2	1,713	0.01%
2020/06/23	0.2	16.50	0	0.00	16.60	0.2	1,770	0.01%
2020/06/19	1.1	16.25	0	0.00	16.25	1.1	1,824	0.06%
2020/06/18	10	16.55	0	0.00	16.50	10	1,848	0.54%
2020/06/17	10	16.55	0	0.00	16.45	10	1,884	0.53%
2020/06/11	1	16.70	0	0.00	16.65	1	2,176	0.05%
2020/06/09	0.2	17.05	0	0.00	17.00	0.2	2,236	0.01%
2020/06/08	0	0.00	0	17.15	17.05	0	2,256	0.00%
2020/06/04	0	0.00	1	16.55	16.55	-1	2,254	-0.04%
2020/06/02	0	0.00	5	16.40	16.20	-5	2,271	-0.22%
2020/06/01	0	0.00	4	16.30	16.30	-4	2,267	-0.18%
2020/05/28	5	16.10	0	0.00	16.05	5	2,270	0.22%
2020/05/27	1	16.30	2	16.35	16.35	-1	2,255	-0.04%
2020/05/22	1	16.00	0	0.00	15.95	1	2,257	0.04%
2020/05/21	0	0.00	1	16.25	16.25	-1	2,264	-0.04%
2020/05/20	0	0.00	1	16.20	16.05	-1	2,269	-0.04%
2020/05/19	0.1	15.90	0	0.00	16.00	0.1	2,269	0.00%
2020/05/18	5.1	15.70	0	0.00	15.75	5.1	2,282	0.22%
2020/05/15	2	15.55	0	0.00	15.55	2	2,291	0.09%
2020/05/14	1	15.75	0	0.00	15.60	1	2,297	0.04%
2020/05/13	1	15.95	0	0.00	15.95	1	2,283	0.04%
2020/05/12	1.2	16.39	0	0.00	16.40	1.2	2,264	0.05%
2020/05/08	0	16.80	0	0.00	16.75	0	2,240	0.00%
2020/05/05	5	16.55	0	0.00	16.40	5	2,265	0.22%
2020/05/04	5	16.50	0	0.00	16.55	5	2,264	0.22%
2020/04/30	1	16.80	0	0.00	16.90	1	2,272	0.04%
2020/04/29	5	16.85	6	16.84	16.70	-1	2,270	-0.04%
2020/04/28	1	16.40	0	0.00	16.40	1	2,238	0.04%
2020/04/24	0	0.00	4.1	15.85	15.95	-4.1	2,262	-0.18%
2020/04/23	1	16.00	0	0.00	16.00	1	2,263	0.04%
2020/04/22	0	0.00	15	15.64	15.80	-15	2,263	-0.66%
2020/04/21	2	16.13	0	16.15	15.95	2	2,263	0.09%
2020/04/20	0.6	16.15	0	0.00	16.10	0.6	2,204	0.03%
2020/04/17	0.1	16.15	0	0.00	16.15	0.1	2,199	0.00%
2020/04/16	0	16.05	106	15.83	15.95	-106	2,161	-4.90%	大賣/鉅額交易
2020/04/15	5	15.65	0	0.00	16.10	5	2,151	0.23%
2020/04/14	0.1	15.45	0	0.00	15.45	0.1	2,122	0.00%
2020/04/13	0.3	15.20	0	0.00	15.05	0.3	2,124	0.02%
2020/04/10	0	15.30	0	0.00	15.30	0	2,113	0.00%
2020/04/09	0.1	15.20	0	0.00	15.10	0.1	2,110	0.00%
2020/04/08	1	14.65	0	0.00	14.95	1	2,082	0.05%
2020/04/07	106.5	14.54	30	14.65	14.50	76.5	2,062	3.71%	大買/
2020/04/06	12	14.33	1	14.35	14.30	11	2,026	0.54%
2020/04/01	0.4	14.50	20	14.05	14.35	-19.6	2,011	-0.97%
2020/03/30	21.1	13.61	0	0.00	13.85	21.1	1,933	1.09%
2020/03/27	0.2	14.05	30	14.05	13.90	-29.8	1,903	-1.56%
2020/03/26	0.1	13.60	0	0.00	13.60	0.1	1,872	0.00%
2020/03/25	5.3	13.61	2	13.28	13.25	3.3	1,844	0.18%
2020/03/24	2.6	12.62	0	0.00	12.60	2.6	1,814	0.14%
2020/03/23	0.3	12.50	0	0.00	12.25	0.3	1,812	0.02%
2020/03/20	1.3	12.32	0	0.00	12.55	1.3	1,783	0.07%
2020/03/19	1	11.87	2	12.33	11.90	-1	1,715	-0.06%
2020/03/18	2	13.48	0	0.00	13.15	2	1,612	0.12%
2020/03/17	10	13.40	15	13.35	13.40	-5	1,565	-0.32%
2020/03/16	50	14.48	0	0.00	14.30	50	1,524	3.28%
2020/03/13	2	15.00	0	0.00	15.10	2	1,496	0.13%
2020/03/06	0	0.00	1	16.95	16.90	-1	1,383	-0.07%
2020/03/05	0	0.00	2	17.23	17.15	-2	1,364	-0.15%
2020/03/04	0.1	17.15	0	0.00	17.20	0.1	1,368	0.00%
2020/03/03	0.1	17.20	0	0.00	17.25	0.1	1,364	0.01%
2020/02/25	4	17.44	0	0.00	17.40	4	1,336	0.30%
2020/02/04	1	16.90	0	0.00	16.95	1	1,235	0.08%
2020/02/03	0.3	17.00	0	0.00	17.05	0.3	1,212	0.02%
2020/01/30	1.5	17.02	0	0.00	16.80	1.5	1,166	0.13%
2020/01/20	0.1	18.15	0	0.00	18.15	0.1	1,124	0.00%
2020/01/16	0	0.00	0.1	18.10	18.25	-0.1	1,179	-0.01%
2020/01/03	0	0.00	1	18.70	18.60	-1	1,270	-0.08%
2020/01/02	0	0.00	1	18.60	18.50	-1	1,260	-0.08%
2019/12/25	0	0.00	1	18.60	18.60	-1	1,346	-0.07%
2019/12/18	0.1	18.40	1	18.45	18.50	-0.9	1,364	-0.07%
2019/12/12	1	18.35	0	0.00	18.15	1	1,324	0.08%
2019/12/06	3	18.22	0	0.00	18.40	3	1,433	0.21%
2019/12/03	0	0.00	2	18.25	18.55	-2	1,491	-0.13%
2019/11/21	4	18.11	0	0.00	18.20	4	1,999	0.20%
2019/11/15	1	18.05	0	0.00	18.00	1	2,264	0.04%
2019/10/25	0	0.00	2	18.45	18.60	-2	3,637	-0.05%
2019/10/22	2	18.23	0	0.00	18.25	2	4,431	0.05%
2019/10/18	1	17.65	1	17.80	17.90	0	4,574	0.00%
2019/10/17	1	17.65	0	0.00	17.65	1	4,570	0.02%
2019/10/07	5	18.00	1	18.00	18.00	4	4,613	0.09%
2019/10/04	1	17.70	0	0.00	17.70	1	4,628	0.02%
2019/10/01	1	18.20	0	0.00	18.25	1	4,625	0.02%
2019/09/27	2	18.48	0	0.00	18.25	2	4,651	0.04%
2019/09/26	1	18.70	0	0.00	18.55	1	4,686	0.02%
2019/09/20	5	18.95	0	0.00	18.85	5	4,796	0.10%
2019/09/19	1	19.00	0	0.00	19.05	1	4,779	0.02%
2019/09/18	0	0.00	1	19.05	19.00	-1	4,819	-0.02%
2019/09/16	5	18.85	0	0.00	18.90	5	4,869	0.10%
2019/09/11	1	19.00	0	0.00	18.85	1	4,908	0.02%
2019/09/05	1	19.75	1	19.90	19.75	0	4,873	0.00%
2019/09/04	3	20.35	3	20.45	20.15	0	4,831	0.00%
2019/09/03	0	0.00	2	20.03	20.20	-2	4,719	-0.04%
2019/09/02	1	19.15	0	0.00	19.15	1	4,583	0.02%
2019/08/28	2	18.95	0	0.00	18.80	2	4,533	0.04%
2019/08/26	0	0.00	4	19.13	18.75	-4	4,612	-0.09%
2019/08/22	2	18.70	0	0.00	18.75	2	4,606	0.04%
2019/08/21	0	0.00	1	19.35	19.30	-1	4,570	-0.02%
2019/08/20	1.1	18.70	0	0.00	18.75	1.1	4,536	0.02%
2019/08/19	2.1	19.13	1	19.15	19.15	1.1	4,493	0.02%
2019/08/16	0	0.00	2	19.63	19.55	-2	4,417	-0.05%
2019/08/15	2.1	20.28	0	0.00	19.80	2.1	4,356	0.05%
2019/08/07	5	20.30	6	20.37	20.50	-1	4,085	-0.02%
2019/08/06	18	20.81	18	20.56	20.55	0	4,031	0.00%
2019/08/02	0	0.00	7	21.39	21.80	-7	3,813	-0.18%
2019/08/01	7	20.88	9	21.00	20.85	-2	3,588	-0.06%
2019/07/31	6	20.81	3	20.97	20.75	3	3,472	0.09%
2019/07/30	2.1	21.39	2	21.40	21.25	0.1	3,382	0.00%
2019/07/29	4	21.96	2	21.60	22.10	2	3,295	0.06%
2019/07/26	4.1	22.75	24	22.51	21.90	-20	3,167	-0.63%
2019/07/25	1	22.00	20	21.12	21.90	-19	2,829	-0.67%
2019/07/24	2	20.45	12	20.15	20.40	-10	2,501	-0.40%
2019/07/23	2	19.53	6	19.61	19.55	-4	2,277	-0.18%
2019/07/22	7	19.38	11	19.25	19.25	-4	2,169	-0.18%
2019/07/18	3	19.00	8	19.04	19.00	-5	2,087	-0.24%
2019/07/17	5	18.80	0	0.00	18.80	5	2,068	0.24%
2019/07/16	2	18.80	2	18.95	18.90	0	2,088	0.00%
2019/07/11	0	0.00	5	19.45	19.45	-5	2,032	-0.25%
2019/07/10	0	0.00	1	19.30	19.25	-1	1,967	-0.05%
2019/07/09	10	19.00	10	19.18	19.15	0	1,934	0.00%
2019/07/08	0	0.00	10	19.18	19.15	-10	1,907	-0.52%
2019/07/04	0	0.00	2.4	19.23	19.25	-2.4	1,874	-0.13%
2019/07/02	0	0.00	13	18.65	19.10	-13	1,787	-0.73%
2019/07/01	0	0.00	2	18.35	18.25	-2	1,709	-0.12%
2019/06/28	11	18.24	8	18.35	18.10	3	1,697	0.18%
2019/06/27	5	18.40	0	0.00	18.40	5	1,678	0.30%
2019/06/25	6	18.10	6	18.28	18.25	0	1,643	0.00%
2019/06/24	0	0.00	3	18.20	18.15	-3	1,602	-0.19%
2019/06/21	5	18.04	10	18.08	18.00	-5	1,576	-0.32%
2019/06/20	8	18.31	0	0.00	17.95	8	1,518	0.53%
2019/06/19	8	18.36	10	18.48	18.40	-2	1,477	-0.14%
2019/06/18	4	18.36	3	18.45	18.40	1	1,443	0.07%
2019/06/17	5	18.38	10	18.48	18.45	-5	1,425	-0.35%
2019/06/14	19	18.53	13	18.66	18.40	6	1,419	0.42%
2019/06/13	0	0.00	30	18.22	18.40	-30	1,370	-2.19%
2019/06/11	0	0.00	2	17.95	17.95	-2	1,317	-0.15%
2019/06/10	22	17.89	20	18.03	17.80	2	1,310	0.15%
2019/06/06	0	0.00	60	17.90	17.95	-60	1,279	-4.69%
2019/06/05	0	0.00	15	18.25	18.20	-15	1,250	-1.20%
2019/06/04	0	0.00	11	18.09	18.00	-11	1,236	-0.89%
2019/06/03	20	18.33	13	17.86	17.85	7	1,208	0.58%
2019/05/31	5	18.55	5	18.73	18.85	0	1,114	0.00%
2019/05/30	0	0.00	4	18.86	18.85	-4	1,052	-0.38%
2019/05/29	0	0.00	24	18.34	18.50	-24	994	-2.41%
2019/05/28	8	18.05	6	18.20	18.20	2	944	0.21%
2019/05/27	4	17.98	8	18.06	18.05	-4	905	-0.44%
2019/05/24	1	17.65	5	17.75	17.90	-4	854	-0.47%
2019/05/23	10	17.43	5	17.65	17.60	5	823	0.61%
2019/05/21	0	0.00	5	17.25	17.55	-5	794	-0.63%
2019/05/20	5	17.10	9	17.18	17.10	-4	751	-0.53%
2019/05/17	11	17.03	1	17.15	16.95	10	745	1.34%
2019/05/16	15	16.75	50	17.10	17.05	-35	727	-4.81%
2019/05/15	2	16.70	20	16.90	16.85	-18	712	-2.53%
2019/05/14	10	16.35	0	0.00	16.70	10	687	1.45%
2019/05/09	5	16.25	0	0.00	16.25	5	666	0.75%
2019/05/08	5	16.25	5	16.40	16.40	0	667	0.00%
2019/05/07	33	16.40	0	0.00	16.45	33	663	4.98%
2019/05/06	95	16.49	0	0.00	16.35	95	665	14.28%
2019/05/03	3	16.65	0	0.00	16.55	3	650	0.46%
2019/04/24	5	16.35	0	0.00	16.35	5	608	0.82%
2019/04/22	5	16.50	5	16.50	16.55	0	590	0.00%
2019/04/18	1	16.05	0	0.00	16.10	1	552	0.18%
2019/04/17	1	16.05	0	0.00	16.10	1	547	0.18%
2019/04/12	0	0.00	2	16.25	16.15	-2	531	-0.38%
2019/04/10	0	0.00	2	16.00	16.20	-2	517	-0.39%
2019/04/08	2	16.00	0	0.00	16.15	2	495	0.40%
2019/03/26	0	0.00	2	16.05	16.15	-2	447	-0.45%
2019/03/22	0	0.00	8.8	16.05	16.05	-8.8	451	-1.95%
2019/03/19	1	16.05	0	0.00	16.00	1	461	0.22%
2019/03/15	1	16.00	0	0.00	16.05	1	466	0.21%
2019/02/20	1	16.25	0	0.00	16.30	1	493	0.20%
2019/02/19	0	0.00	1	16.20	16.25	-1	492	-0.20%
2019/01/23	0	0.00	29	15.87	15.75	-29	467	-6.21%
2019/01/22	0	0.00	3	15.75	15.75	-3	474	-0.63%
2019/01/16	20	15.60	0	0.00	15.60	20	518	3.85%
2019/01/09	0	0.00	1	15.80	15.90	-1	591	-0.17%
2019/01/04	10	15.50	0	0.00	15.65	10	645	1.55%
2019/01/03	0	0.00	39	15.68	15.65	-39	680	-5.73%
2019/01/02	0	0.00	61	15.74	15.65	-61	696	-8.76%
2018/12/28	0	0.00	100	15.70	15.95	-100	708	-14.12%
2018/11/28	1	16.10	0	0.00	16.00	1	870	0.11%
2018/11/23	57	15.36	0	0.00	15.30	57	858	6.64%
2018/11/22	43	15.40	0	0.00	15.45	43	865	4.97%
2018/11/21	100	15.41	0	0.00	15.50	100	876	11.41%
2018/11/15	0	0.00	10	15.55	15.45	-10	932	-1.07%
2018/11/08	2	15.35	0	0.00	15.30	2	1,095	0.18%
2018/11/07	1	15.35	0	0.00	15.30	1	1,098	0.09%
2018/11/02	0	0.00	3	15.25	15.20	-3	1,133	-0.26%
2018/11/01	1	15.10	1	15.20	15.15	0	1,134	0.00%
2018/10/31	3	15.15	0	0.00	15.10	3	1,143	0.26%
2018/10/30	11	15.10	0	0.00	15.10	11	1,137	0.97%
2018/10/26	1	15.55	0	0.00	15.80	1	1,126	0.09%
2018/10/18	0	0.00	1	16.00	16.15	-1	1,138	-0.09%
2018/10/11	11.4	15.41	0	0.00	15.40	11.4	1,146	0.99%
2018/10/05	10	16.45	0	0.00	16.30	10	1,202	0.83%
2018/10/04	21	16.70	0	0.00	16.60	21	1,195	1.76%
2018/10/03	30	16.70	0	0.00	16.70	30	1,199	2.50%
2018/10/01	0	0.00	30	16.85	16.75	-30	1,223	-2.45%
2018/09/28	22	16.71	1	16.90	16.70	21	1,236	1.70%
2018/09/27	4	16.80	2.3	16.74	16.75	1.7	1,237	0.14%
2018/09/26	10	16.70	0	0.00	16.90	10	1,249	0.80%
2018/09/12	0	0.00	1	16.95	16.85	-1	1,331	-0.08%
2018/08/24	3	17.02	0	0.00	16.75	3	1,343	0.22%
2018/08/21	1	17.15	1	17.20	17.30	0	1,318	0.00%
2018/08/07	0	0.00	1	16.95	16.85	-1	1,336	-0.07%
2018/07/25	1	16.85	0	0.00	16.65	1	1,362	0.07%
2018/07/20	0	0.00	2	17.05	17.05	-2	1,311	-0.15%
2018/07/18	1	17.25	1	17.10	17.10	0	1,319	0.00%
2018/07/17	0	0.00	1	17.05	17.15	-1	1,292	-0.08%
2018/07/13	0	0.00	0	17.15	17.20	0	1,226	0.00%
2018/07/09	1	16.80	0	0.00	16.80	1	1,264	0.08%
2018/07/05	1	16.90	1	17.20	16.80	0	1,316	0.00%
2018/07/04	3	17.17	2	17.20	17.20	1	1,325	0.08%
2018/07/03	0	0.00	1	17.05	17.10	-1	1,330	-0.08%
2018/06/22	0	0.00	10	16.65	16.55	-10	1,323	-0.76%
2018/06/15	1	16.50	0	0.00	16.50	1	1,356	0.07%
2018/06/12	0	0.00	1	16.60	16.65	-1	1,451	-0.07%
2018/06/11	1	16.70	0	0.00	16.70	1	1,473	0.07%
2018/06/07	2	16.75	0	0.00	16.75	2	1,501	0.13%
2018/06/04	3	16.60	0	0.00	16.60	3	1,558	0.19%
2018/05/29	5	16.65	0	0.00	16.50	5	1,577	0.32%
2018/05/28	4	16.40	0	0.00	16.65	4	1,595	0.25%
2018/05/22	10	16.75	0	0.00	16.55	10	1,590	0.63%
2018/05/21	2	16.65	3	16.58	16.55	-1	1,595	-0.06%
2018/05/18	10	16.50	0	0.00	16.60	10	1,610	0.62%
2018/05/16	2	16.43	0	0.00	16.50	2	1,621	0.12%
2018/05/14	1	16.85	0	0.00	16.75	1	1,644	0.06%
2018/04/30	1	17.15	0	0.00	17.15	1	1,758	0.06%
2018/04/23	0	0.00	1	17.25	17.20	-1	1,843	-0.05%
2018/04/19	0	0.00	1	17.15	17.15	-1	1,881	-0.05%
2018/04/18	1	17.00	0	0.00	16.95	1	1,907	0.05%
2018/04/17	1.3	16.95	0	0.00	17.05	1.3	1,940	0.07%
2018/04/16	0	0.00	10	17.10	17.10	-10	1,970	-0.51%
2018/04/13	1	17.10	0	0.00	17.25	1	2,008	0.05%
2018/04/12	5	17.21	10	17.35	17.30	-5	1,976	-0.25%
2018/04/11	7	17.64	0	0.00	17.50	7	2,003	0.35%
2018/03/28	1	17.95	0	0.00	17.90	1	2,191	0.05%
2018/03/22	0	0.00	2	18.35	18.15	-2	2,190	-0.09%
2018/03/21	2	18.10	0	0.00	18.15	2	2,186	0.09%
2018/03/14	0	0.00	1	18.15	18.10	-1	2,215	-0.05%
2018/03/07	0.2	17.90	0	0.00	18.00	0.2	2,771	0.01%
2018/02/26	1	18.10	0	0.00	18.00	1	3,151	0.03%
2018/02/08	0	0.00	3	17.65	17.75	-3	3,221	-0.09%
2018/02/06	0	0.00	10	17.45	17.25	-10	3,230	-0.31%
2018/02/02	1	18.50	0	0.00	18.50	1	3,140	0.03%
2018/01/31	1	18.50	0	0.00	18.60	1	3,128	0.03%
2018/01/29	1	18.90	0	0.00	18.90	1	3,115	0.03%
2018/01/26	2	19.25	0	0.00	18.90	2	3,131	0.06%
2018/01/23	0	0.00	1	19.15	19.20	-1	3,105	-0.03%
2018/01/22	1	19.30	0	0.00	19.45	1	3,086	0.03%
2018/01/16	0	0.00	1	19.95	19.85	-1	3,140	-0.03%
2018/01/12	0	0.00	10	20.00	20.00	-10	3,398	-0.29%
2018/01/10	0	0.00	14	20.00	19.90	-14	3,335	-0.42%
2018/01/05	1	19.85	0	0.00	19.75	1	3,296	0.03%
2018/01/03	1	19.60	0	0.00	19.60	1	3,300	0.03%
2018/01/02	0	0.00	10	20.00	19.85	-10	3,233	-0.31%