萬海 (2615)-富邦-中壢券商分點個股進出

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
45.45
漲跌
▲0.50
漲幅
+1.11%
成交量
7,303張
產業
上市航運類股
2306人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/04/24	5	45.04	31	45.13	45.45	-26	7,132	-0.36%
2024/04/23	13	44.73	17.8	44.73	44.95	-4.8	7,199	-0.07%
2024/04/22	17	44.55	15.8	44.84	43.85	1.2	7,263	0.02%
2024/04/19	33.8	43.34	32	43.98	43.25	1.8	7,188	0.02%
2024/04/18	1	42.95	20	42.85	42.90	-19	7,189	-0.26%
2024/04/17	12.7	43.07	2	43.05	42.80	10.7	7,256	0.15%
2024/04/16	29.2	43.59	10	43.64	42.90	19.2	7,492	0.26%
2024/04/15	10	45.27	31.7	44.90	45.10	-21.7	7,909	-0.27%
2024/04/12	1	45.10	12.2	44.86	45.00	-11.2	8,164	-0.14%
2024/04/11	0.3	45.03	13.1	45.00	44.80	-12.8	8,591	-0.15%
2024/04/10	11.1	44.98	1.1	44.70	44.50	10.1	9,432	0.11%
2024/04/09	1.6	44.88	2.1	44.98	44.95	-0.5	9,660	-0.01%
2024/04/08	2	43.35	1.3	43.92	44.10	0.7	10,167	0.01%
2024/04/03	5	43.72	10	43.85	43.65	-5	10,191	-0.05%
2024/04/02	12.2	44.11	1	44.15	44.05	11.2	10,328	0.11%
2024/04/01	7	44.60	0	0.00	44.55	7	10,619	0.07%
2024/03/29	2	44.20	2.2	44.23	44.10	-0.2	11,020	0.00%
2024/03/28	5.1	44.24	5	44.00	44.00	0.1	11,852	0.00%
2024/03/27	11	44.50	1.6	44.54	44.45	9.4	13,593	0.07%
2024/03/26	12.1	44.50	1	44.70	44.55	11.1	14,921	0.07%
2024/03/25	2	45.43	0.7	45.55	45.40	1.3	15,353	0.01%
2024/03/22	5	44.65	33	44.76	45.30	-28	16,105	-0.17%
2024/03/21	6.1	45.57	16	45.21	45.10	-9.9	16,959	-0.06%
2024/03/20	1	45.50	3.4	45.38	45.00	-2.4	17,230	-0.01%
2024/03/19	8.1	45.73	27	45.42	45.50	-18.9	17,402	-0.11%
2024/03/18	12	45.31	14	45.76	45.65	-2	17,526	-0.01%
2024/03/15	29.9	44.73	13.6	45.33	46.45	16.3	17,778	0.09%
2024/03/14	18.7	47.53	96	47.44	47.10	-77.3	17,606	-0.44%
2024/03/13	8.1	49.42	5	49.87	49.00	3.1	17,484	0.02%
2024/03/12	0.4	49.45	1	49.45	49.45	-0.6	17,429	0.00%
2024/03/11	1	49.30	2	49.38	49.30	-1	17,544	-0.01%
2024/03/08	5.1	48.88	6.2	49.18	48.65	-1.1	17,905	-0.01%
2024/03/07	9.2	48.57	1.1	48.41	48.10	8.1	18,241	0.04%
2024/03/06	8.3	48.65	0	0.00	48.40	8.3	18,390	0.05%
2024/03/05	7.2	49.68	4	50.15	49.35	3.2	18,379	0.02%
2024/03/04	13	49.43	13	49.72	49.65	0	18,350	0.00%
2024/03/01	34	49.73	19	49.89	49.90	15	18,376	0.08%
2024/02/29	28	50.47	27	49.84	50.40	1	18,247	0.01%
2024/02/27	13.9	48.68	13	48.40	48.10	0.9	17,884	0.00%
2024/02/26	10	49.03	1	49.00	48.80	9	17,833	0.05%
2024/02/23	7	49.85	21.1	50.01	49.65	-14.1	17,845	-0.08%
2024/02/22	19	50.11	5.3	49.79	50.00	13.7	17,821	0.08%
2024/02/21	9.1	49.39	6	49.58	49.00	3.1	17,723	0.02%
2024/02/20	24	48.77	9	48.80	48.65	15	17,675	0.08%
2024/02/19	8	47.37	2	47.90	47.90	6	17,664	0.03%
2024/02/16	5.2	47.45	0	0.00	47.30	5.2	17,819	0.03%
2024/02/15	5	46.72	13.1	46.65	47.20	-8.1	17,961	-0.04%
2024/02/05	4.2	48.07	1	48.10	47.75	3.2	17,943	0.02%
2024/02/02	13.5	48.40	3.8	48.40	48.20	9.7	17,983	0.05%
2024/02/01	1.4	49.84	4	49.61	49.65	-2.6	17,868	-0.01%
2024/01/31	1	49.02	0	0.00	48.90	1	17,839	0.01%
2024/01/30	13	49.64	0	0.00	49.45	13	17,848	0.07%
2024/01/29	0	0.00	1	50.00	50.00	-1	17,858	-0.01%
2024/01/26	5	49.53	1	49.85	49.75	4	17,882	0.02%
2024/01/25	30.3	49.81	1.5	49.97	49.75	28.8	17,876	0.16%
2024/01/24	2.5	50.56	6	50.87	50.50	-3.5	17,811	-0.02%
2024/01/23	4	50.75	4	50.48	50.20	0	17,846	0.00%
2024/01/22	24	50.40	12	50.48	50.70	12	17,889	0.07%
2024/01/19	11.5	51.62	4	51.85	51.20	7.5	17,791	0.04%
2024/01/18	3	52.73	17.3	52.24	52.50	-14.3	17,695	-0.08%
2024/01/17	5.2	50.91	3	50.87	51.00	2.2	17,539	0.01%
2024/01/16	9	52.54	5.2	51.60	52.00	3.9	17,383	0.02%
2024/01/15	9.1	53.43	7.3	53.26	52.80	1.9	17,235	0.01%
2024/01/12	8	52.43	10.4	52.61	52.50	-2.4	17,179	-0.01%
2024/01/11	4.6	50.81	11.8	50.81	50.90	-7.2	17,038	-0.04%
2024/01/10	9.2	50.86	6.3	50.45	50.70	2.9	16,960	0.02%
2024/01/09	40.9	52.40	18.1	52.13	52.40	22.8	16,693	0.14%
2024/01/08	20.2	56.78	37.3	56.50	56.20	-17.1	16,210	-0.11%
2024/01/05	22.2	57.33	56	57.55	57.90	-33.8	15,999	-0.21%
2024/01/04	142	58.27	64.5	57.54	57.00	77.5	15,558	0.50%	大買/
2024/01/03	16	55.09	20	55.08	55.00	-4	14,793	-0.03%
2024/01/02	66.3	57.30	15.2	55.82	54.70	51.1	14,512	0.35%
2023/12/29	117.5	55.01	115	54.97	55.00	2.5	13,941	0.02%	大買/大賣/
2023/12/28	8.1	55.30	33	55.81	55.20	-24.9	13,906	-0.18%
2023/12/27	37.6	56.82	44.3	56.91	56.60	-6.7	13,795	-0.05%
2023/12/26	34.1	55.32	40.4	54.95	56.00	-6.3	13,532	-0.05%
2023/12/25	99.9	56.44	114.3	55.59	54.50	-14.5	13,140	-0.11%	大賣/
2023/12/22	177.7	60.28	223.7	60.62	60.10	-46	12,342	-0.37%	大買/大賣/
2023/12/21	161.6	56.51	103.8	56.96	59.60	57.8	10,570	0.55%	大買/大賣/
2023/12/20	69.6	53.96	58.2	53.78	54.50	11.4	9,261	0.12%
2023/12/19	58.5	52.82	63.1	52.78	52.30	-4.5	8,798	-0.05%
2023/12/18	81	52.11	60.8	52.50	52.90	20.3	8,116	0.25%
2023/12/15	16.1	50.07	15	50.29	50.60	1.1	7,335	0.01%
2023/12/14	31.1	49.27	41.8	49.11	49.05	-10.7	7,080	-0.15%
2023/12/13	34.5	50.98	30	50.12	50.10	4.5	6,925	0.06%
2023/12/12	36.2	52.70	37	53.31	51.80	-0.9	7,366	-0.01%
2023/12/11	37	52.55	11.6	52.93	52.40	25.4	7,192	0.35%
2023/12/08	25	50.71	26	50.95	51.10	-1	6,988	-0.01%
2023/12/07	13	50.44	9.2	50.80	50.10	3.8	6,981	0.05%
2023/12/06	13	51.02	8.6	51.06	51.30	4.4	6,957	0.06%
2023/12/05	50	51.49	86.6	51.61	52.00	-36.6	6,865	-0.53%
2023/12/04	36	50.98	33	51.84	52.50	3	6,511	0.05%
2023/12/01	8.7	47.71	18.3	48.31	48.65	-9.7	6,098	-0.16%
2023/11/30	23	47.04	23	46.70	46.70	0	5,955	0.00%
2023/11/29	23.1	46.74	22	46.56	46.55	1.1	6,006	0.02%
2023/11/28	3.2	46.98	14	46.95	47.00	-10.8	6,013	-0.18%
2023/11/27	17.4	46.07	34	45.90	46.00	-16.6	5,993	-0.28%
2023/11/24	5	45.50	6	45.50	45.50	-1	5,985	-0.02%
2023/11/23	1	45.55	5	45.65	45.75	-4	6,051	-0.07%
2023/11/22	10.2	45.78	0	0.00	45.65	10.2	6,052	0.17%
2023/11/21	11	46.70	0	0.00	46.55	11	6,010	0.18%
2023/11/20	1	47.05	5.1	46.90	46.95	-4.1	6,094	-0.07%
2023/11/17	0	0.00	1	47.55	47.25	-1	6,174	-0.02%
2023/11/16	0	0.00	2.3	47.54	47.40	-2.3	6,207	-0.04%
2023/11/15	0.1	46.65	13.1	47.41	47.85	-13	6,230	-0.21%
2023/11/14	1	46.10	2	47.25	46.10	-1	6,289	-0.02%
2023/11/13	8.1	45.43	10	46.37	45.75	-1.9	6,211	-0.03%
2023/11/10	14	45.22	0	0.00	45.00	14	6,230	0.22%
2023/11/09	0	0.00	0.8	46.31	46.35	-0.8	6,191	-0.01%
2023/11/08	0	46.22	0	0.00	46.10	0	6,203	0.00%
2023/11/07	1	46.27	10	46.95	46.25	-9	6,245	-0.14%
2023/11/06	0	0.00	1	47.15	47.45	-1	6,240	-0.02%
2023/11/03	0	0.00	2.3	47.69	47.70	-2.3	6,210	-0.04%
2023/11/02	1	47.00	3	47.07	47.10	-2	6,237	-0.03%
2023/11/01	0	0.00	0	46.20	46.40	0	6,246	0.00%
2023/10/31	0	46.70	1	47.05	46.20	-1	6,272	-0.02%
2023/10/30	1	47.30	25.3	46.81	47.45	-24.3	6,225	-0.39%
2023/10/27	0	0.00	3	45.38	45.50	-3	6,150	-0.05%
2023/10/25	1	44.75	2	44.65	44.75	-1	6,288	-0.02%
2023/10/24	0	0.00	7.3	44.45	44.60	-7.3	6,340	-0.11%
2023/10/23	0	0.00	2	44.65	44.50	-2	6,394	-0.03%
2023/10/19	13	45.44	2	45.83	45.60	11	6,456	0.17%
2023/10/18	3.1	44.68	5.4	44.72	44.85	-2.3	6,467	-0.04%
2023/10/17	0.3	45.05	4	45.30	44.70	-3.7	6,481	-0.06%
2023/10/16	12	44.32	3	44.97	45.00	9	6,549	0.14%
2023/10/13	12.2	44.65	3	44.55	44.25	9.2	6,610	0.14%
2023/10/12	3	45.48	9.1	45.42	45.65	-6.1	6,579	-0.09%
2023/10/11	11	45.63	2	45.98	45.25	9	6,647	0.14%
2023/10/06	3	46.92	4	47.06	46.95	-1	6,776	-0.02%
2023/10/05	19	46.79	15	46.93	46.75	4	6,910	0.06%
2023/10/04	29	46.34	35	46.20	46.35	-6	6,971	-0.09%
2023/10/03	12.1	46.61	8	46.99	46.00	4.1	7,134	0.06%
2023/10/02	6	47.58	2	47.28	47.35	4	7,230	0.06%
2023/09/28	28	48.38	16	48.90	48.30	12	7,291	0.16%
2023/09/27	12.1	48.69	10	49.39	48.40	2.1	7,636	0.03%
2023/09/26	2.1	48.82	0.1	49.05	48.70	2	8,660	0.02%
2023/09/25	6	49.09	0	0.00	49.20	6	9,197	0.07%
2023/09/22	8	49.53	0	0.00	49.50	8	9,463	0.08%
2023/09/21	10.1	50.34	3.1	50.03	49.80	7	9,532	0.07%
2023/09/20	15.1	52.03	22	51.32	51.30	-6.9	9,490	-0.07%
2023/09/19	2.1	50.36	6	50.34	50.50	-3.9	9,382	-0.04%
2023/09/18	2	50.35	12.5	50.62	50.90	-10.5	9,376	-0.11%
2023/09/15	40.1	50.27	48.7	50.68	50.60	-8.6	9,386	-0.09%
2023/09/14	3	48.60	9.4	48.54	48.85	-6.4	8,722	-0.07%
2023/09/13	0.1	46.35	0	0.00	46.65	0.1	8,628	0.00%
2023/09/12	0.1	46.25	0.4	46.33	46.80	-0.3	8,725	0.00%
2023/09/11	1	46.30	2	46.13	46.00	-1	8,719	-0.01%
2023/09/08	1	46.50	4	46.48	46.30	-3	8,781	-0.03%
2023/09/07	3.1	45.95	1	45.65	45.65	2.1	8,817	0.02%
2023/09/06	3.2	46.44	0	0.00	46.30	3.2	8,880	0.04%
2023/09/05	7	46.82	5.1	47.17	47.30	2	8,935	0.02%
2023/09/04	2	46.25	4.1	46.35	46.50	-2.1	9,162	-0.02%
2023/09/01	25.8	45.05	1	45.10	44.90	24.8	9,167	0.27%
2023/08/31	6.1	45.62	3	45.55	45.30	3.1	9,261	0.03%
2023/08/30	10	45.75	2.2	45.73	45.85	7.9	9,242	0.09%
2023/08/29	3.2	45.57	1	45.35	45.35	2.2	9,324	0.02%
2023/08/28	1.1	45.88	0.5	46.17	46.10	0.6	9,394	0.01%
2023/08/25	0.1	46.17	3.5	45.91	45.90	-3.4	9,499	-0.04%
2023/08/24	2.9	46.74	0	0.00	46.00	2.9	9,566	0.03%
2023/08/23	3.1	48.22	2	49.35	47.55	1.1	9,478	0.01%
2023/08/22	3.2	48.48	0.1	48.65	48.70	3.1	9,435	0.03%
2023/08/21	1	49.25	3.2	49.59	49.30	-2.2	9,449	-0.02%
2023/08/18	22.1	49.83	19.5	50.59	50.50	2.6	9,404	0.03%
2023/08/17	2.7	47.39	4.1	46.84	47.90	-1.4	9,202	-0.02%
2023/08/16	1.3	47.42	14.1	47.61	47.60	-12.8	9,232	-0.14%
2023/08/15	5.2	49.24	1.3	49.45	49.00	3.9	9,236	0.04%
2023/08/14	1.1	49.66	7	49.62	49.50	-6	9,286	-0.06%
2023/08/11	0	0.00	4	50.25	50.60	-4	9,367	-0.04%
2023/08/10	0.1	49.90	1	49.80	50.10	-1	9,379	-0.01%
2023/08/09	0.1	50.00	1	50.40	50.10	-1	9,428	-0.01%
2023/08/08	5.2	49.94	0.2	50.20	50.10	5	9,472	0.05%
2023/08/07	2.2	50.45	0	0.00	50.50	2.2	9,594	0.02%
2023/08/04	2.1	51.60	5	51.52	51.60	-2.9	9,661	-0.03%
2023/08/02	1.1	50.31	1	51.10	51.10	0.1	9,689	0.00%
2023/08/01	0	0.00	3	51.17	51.10	-3	9,706	-0.03%
2023/07/31	5.6	50.57	10	51.24	50.40	-4.4	9,784	-0.04%
2023/07/28	14.2	51.48	20.6	51.46	51.80	-6.4	9,824	-0.07%
2023/07/27	11.2	50.36	4	50.40	50.40	7.2	9,917	0.07%
2023/07/26	2	49.55	9.1	49.70	49.45	-7.1	9,944	-0.07%
2023/07/25	0.5	49.39	3	49.33	49.20	-2.5	9,972	-0.03%
2023/07/24	4.2	49.49	4.2	49.58	49.30	0	10,070	0.00%
2023/07/21	5	51.16	4.2	51.09	50.90	0.8	10,120	0.01%
2023/07/20	1.1	51.85	0	0.00	51.90	1.1	10,171	0.01%
2023/07/19	4	50.78	1.4	51.20	50.90	2.6	10,214	0.03%
2023/07/18	10.1	51.26	12	51.33	50.40	-2	10,362	-0.02%
2023/07/17	0	0.00	1	51.30	51.00	-1	10,322	-0.01%
2023/07/14	14	50.64	11.5	50.49	50.40	2.5	10,323	0.02%
2023/07/13	6.5	49.65	9.5	50.36	49.30	-3.1	10,335	-0.03%
2023/07/12	11.2	51.57	5	52.26	51.60	6.2	10,261	0.06%
2023/07/11	3.9	53.66	8	53.63	53.60	-4.1	10,245	-0.04%
2023/07/10	15.3	54.21	7	54.63	53.60	8.3	10,259	0.08%
2023/07/07	1.1	56.60	11	57.20	56.70	-9.9	10,090	-0.10%
2023/07/06	3	57.60	3	57.67	57.60	0	9,972	0.00%
2023/07/05	37	57.37	48.2	57.46	57.70	-11.2	9,939	-0.11%
2023/07/04	96.6	60.30	67.3	60.19	57.30	29.3	9,675	0.30%
2023/07/03	140	58.51	71.8	58.21	58.90	68.2	8,716	0.78%	大買/
2023/06/30	83	58.90	8	58.81	59.00	75	8,216	0.91%
2023/06/29	15.4	57.60	9.7	57.61	57.30	5.7	7,941	0.07%
2023/06/28	11.5	58.51	2.3	58.41	58.40	9.2	7,880	0.12%
2023/06/27	0.1	58.90	1	58.80	58.80	-0.9	7,873	-0.01%
2023/06/26	4.2	59.24	1	60.00	58.80	3.2	7,871	0.04%
2023/06/21	3.3	59.73	9	59.76	60.20	-5.7	7,865	-0.07%
2023/06/20	0	0.00	5	61.16	61.00	-5	7,836	-0.06%
2023/06/19	4	61.38	0	0.00	61.10	4	7,892	0.05%
2023/06/16	4	62.23	8.3	62.68	62.60	-4.3	7,918	-0.05%
2023/06/15	11.1	61.89	2.6	62.12	61.70	8.4	7,940	0.11%
2023/06/14	17	62.91	17.2	62.38	62.20	-0.2	8,067	0.00%
2023/06/13	1.5	61.57	1	62.00	61.80	0.5	8,375	0.01%
2023/06/12	4.1	61.60	9.1	61.46	62.10	-5	8,862	-0.06%
2023/06/09	21	61.72	21	61.50	61.80	0	9,553	0.00%
2023/06/08	38.2	61.93	28.6	61.86	61.50	9.7	9,687	0.10%
2023/06/07	1.2	59.96	3	59.77	59.80	-1.9	9,917	-0.02%
2023/06/06	5.1	58.94	15.5	58.96	59.50	-10.4	9,925	-0.11%
2023/06/05	2	58.10	3.1	58.14	58.00	-1.1	9,958	-0.01%
2023/06/02	5	57.96	11	58.05	58.10	-6	10,005	-0.06%
2023/06/01	11.8	57.15	2.2	57.14	57.10	9.6	10,059	0.10%
2023/05/31	8	58.49	0	0.00	58.00	8	10,104	0.08%
2023/05/30	5.1	58.95	12	58.99	58.70	-6.9	10,281	-0.07%
2023/05/29	0.1	60.10	15	59.96	60.00	-14.9	10,361	-0.14%
2023/05/26	1.1	59.09	3	59.23	58.90	-2	10,595	-0.02%
2023/05/25	6.4	59.39	0	0.00	58.70	6.4	10,907	0.06%
2023/05/24	1	60.40	1	60.10	60.10	0	11,227	0.00%
2023/05/23	1	59.90	0	0.00	60.10	1	11,458	0.01%
2023/05/22	4	59.55	6.4	60.75	60.20	-2.4	11,482	-0.02%
2023/05/19	1	60.20	9.7	60.21	60.30	-8.7	11,432	-0.08%
2023/05/18	4.1	59.68	0	60.00	59.60	4	11,369	0.04%
2023/05/17	1	60.00	8.6	59.82	60.20	-7.6	11,390	-0.07%
2023/05/16	3.3	59.99	1	60.10	59.60	2.3	11,367	0.02%
2023/05/15	3.1	59.45	21.3	59.72	60.20	-18.3	11,413	-0.16%
2023/05/12	2.1	59.06	0	0.00	59.20	2.1	11,434	0.02%
2023/05/11	6.4	59.79	15	60.41	59.10	-8.6	11,447	-0.08%
2023/05/10	10	61.18	12.4	61.52	61.60	-2.4	11,368	-0.02%
2023/05/09	6	60.20	10	60.21	60.20	-4	11,394	-0.04%
2023/05/08	4.1	59.45	5.7	59.50	59.40	-1.7	11,536	-0.01%
2023/05/05	4.7	59.77	3	59.70	59.50	1.7	11,898	0.01%
2023/05/04	2.4	60.55	0	0.00	60.10	2.4	11,984	0.02%
2023/05/03	25.4	60.93	5	60.96	60.50	20.4	12,004	0.17%
2023/05/02	8.1	63.43	0	0.00	63.20	8.1	11,970	0.07%
2023/04/28	1	64.80	2	65.35	65.00	-1	12,084	-0.01%
2023/04/27	3	63.13	0	0.00	63.70	3	12,176	0.02%
2023/04/26	2.3	63.31	6	63.38	63.70	-3.7	12,253	-0.03%
2023/04/25	0.1	64.59	7	64.23	64.20	-6.9	12,258	-0.06%
2023/04/24	0.1	65.00	0	0.00	65.50	0.1	12,374	0.00%
2023/04/21	23.7	65.91	5	65.20	65.00	18.7	12,497	0.15%
2023/04/20	12	67.92	12	68.07	67.70	0	12,473	0.00%
2023/04/19	8.2	68.93	3	68.63	68.00	5.2	12,630	0.04%
2023/04/18	15.2	69.62	0	0.00	69.00	15.2	12,772	0.12%
2023/04/17	19.1	70.78	42.5	70.77	70.50	-23.4	12,889	-0.18%
2023/04/14	23	69.75	5.2	69.49	69.90	17.8	13,041	0.14%
2023/04/13	5.1	68.48	5	68.82	68.50	0.1	13,235	0.00%
2023/04/12	8	69.19	2	68.90	68.80	6	13,442	0.04%
2023/04/11	11.4	68.96	2	69.00	68.60	9.4	13,740	0.07%
2023/04/10	6	68.97	0	0.00	68.80	6	14,135	0.04%
2023/04/07	2	69.30	8	69.29	69.40	-6	14,505	-0.04%
2023/04/06	8.1	68.47	0	0.00	67.80	8.1	14,953	0.05%
2023/03/31	3.2	68.86	5	68.90	68.50	-1.8	15,727	-0.01%
2023/03/30	2.2	68.94	5	68.96	68.50	-2.9	17,126	-0.02%
2023/03/29	2.1	68.91	6	68.85	68.80	-4	17,649	-0.02%
2023/03/28	4.1	69.75	2	70.00	69.30	2.1	18,203	0.01%
2023/03/27	1	69.70	3	70.10	69.70	-2	18,992	-0.01%
2023/03/24	9.4	69.99	8	70.01	70.50	1.4	19,983	0.01%
2023/03/23	0	69.80	6	69.85	69.90	-6	20,125	-0.03%
2023/03/22	2	70.10	4.1	69.98	70.40	-2.1	20,171	-0.01%
2023/03/21	9.2	69.55	1.3	69.27	69.00	7.8	20,226	0.04%
2023/03/20	6.1	69.77	2.2	69.89	69.60	4	20,233	0.02%
2023/03/17	14	68.96	9.1	68.86	69.00	4.9	20,203	0.02%
2023/03/16	38.8	68.61	26.5	69.21	68.20	12.3	20,128	0.06%
2023/03/15	45.2	71.45	61.6	71.43	71.00	-16.4	19,886	-0.08%
2023/03/14	103	73.27	274	73.28	72.50	-171	19,571	-0.87%	大買/大賣/鉅額交易
2023/03/13	13	80.42	19.1	79.95	80.50	-6.1	18,898	-0.03%
2023/03/10	48.6	80.68	38.9	80.73	79.10	9.7	18,755	0.05%
2023/03/09	14	80.17	8	80.34	80.10	6	18,527	0.03%
2023/03/08	8.4	79.11	37.4	80.20	79.00	-29	18,647	-0.16%
2023/03/07	17	81.14	5.5	81.04	80.70	11.5	18,699	0.06%
2023/03/06	10.2	80.93	19.3	81.09	80.60	-9.1	18,803	-0.05%
2023/03/03	38.4	80.57	4.7	80.86	81.10	33.7	19,016	0.18%
2023/03/02	104.1	80.37	20.4	80.55	80.70	83.7	19,149	0.44%	大買/
2023/03/01	99.2	78.15	2	78.25	78.60	97.2	18,998	0.51%
2023/02/24	25	79.51	87.1	79.41	79.60	-62.1	18,961	-0.33%
2023/02/23	40.1	79.20	52.7	78.90	79.20	-12.6	18,829	-0.07%
2023/02/22	32.3	77.75	23.1	77.84	76.70	9.3	18,592	0.05%
2023/02/21	18	76.47	26.4	76.31	77.50	-8.4	18,344	-0.05%
2023/02/20	3	73.93	2	74.10	74.00	1	18,296	0.01%
2023/02/17	6.4	72.91	4	73.05	73.30	2.4	18,522	0.01%
2023/02/16	5	73.92	6.2	73.85	73.70	-1.2	18,664	-0.01%
2023/02/15	2.1	74.00	5	74.30	73.70	-2.9	19,073	-0.02%
2023/02/14	9.2	75.01	11	74.82	74.80	-1.8	19,329	-0.01%
2023/02/13	7.4	74.09	11.1	73.89	73.80	-3.7	19,474	-0.02%
2023/02/10	7.1	75.82	4	75.55	75.50	3.1	19,706	0.02%
2023/02/09	15.1	76.93	11	77.92	76.90	4.1	20,025	0.02%
2023/02/08	12	77.84	4	77.85	77.90	8	20,279	0.04%
2023/02/07	7	77.03	14	76.94	77.60	-7	20,350	-0.03%
2023/02/06	17.5	76.84	25.3	77.49	76.10	-7.8	20,482	-0.04%
2023/02/03	40	80.59	48	80.10	79.50	-8	20,459	-0.04%
2023/02/02	30.2	78.32	32.2	77.84	78.60	-2	20,220	-0.01%
2023/02/01	10	76.67	15.3	76.66	76.70	-5.3	20,217	-0.03%
2023/01/31	28	75.73	9.1	75.91	75.90	18.9	20,313	0.09%
2023/01/30	46.2	73.96	17	74.32	75.60	29.2	20,414	0.14%
2023/01/17	10.1	74.04	19.1	74.02	73.60	-9	20,433	-0.04%
2023/01/16	14	73.64	12	73.64	73.70	2	20,475	0.01%
2023/01/13	23	74.31	18.3	74.71	74.50	4.7	20,424	0.02%
2023/01/12	28.5	74.91	16	74.39	74.10	12.5	20,536	0.06%
2023/01/11	19.3	76.82	14.3	77.23	76.10	5	20,473	0.02%
2023/01/10	28.2	77.34	21	77.34	76.50	7.2	20,444	0.04%
2023/01/09	18	77.60	234	77.36	77.50	-216	20,639	-1.05%	大賣/鉅額交易
2023/01/06	26	76.69	22.2	76.96	77.80	3.9	20,709	0.02%
2023/01/05	21	77.90	20	78.15	77.10	1	20,762	0.00%
2023/01/04	23.3	78.47	220	78.87	77.10	-196.7	20,903	-0.94%	大賣/鉅額交易
2023/01/03	49	80.00	39.1	80.15	79.20	9.9	20,825	0.05%
2022/12/30	53	80.56	30.7	80.64	80.10	22.3	20,753	0.11%
2022/12/29	57.1	79.21	73.8	79.18	79.20	-16.7	20,637	-0.08%
2022/12/28	57	80.58	25.1	81.18	79.00	31.9	20,583	0.15%
2022/12/27	175.2	83.84	60	83.54	82.10	115.2	20,463	0.56%	大買/鉅額交易
2022/12/26	266.4	84.26	89.2	84.32	82.40	177.2	20,553	0.86%	大買/鉅額交易
2022/12/23	135.7	85.36	59.4	84.93	86.20	76.2	20,344	0.37%	大買/
2022/12/22	128.9	83.93	353.3	83.67	87.20	-224.4	19,732	-1.14%	大買/大賣/鉅額交易
2022/12/21	90	78.44	34.1	78.90	79.80	55.9	18,579	0.30%
2022/12/20	90	77.39	59	77.59	76.70	31	18,285	0.17%
2022/12/19	195	79.14	70.1	77.95	76.20	124.9	18,086	0.69%	大買/鉅額交易
2022/12/16	46	77.15	72.6	77.91	78.80	-26.6	17,509	-0.15%
2022/12/15	20	72.41	18.1	72.20	72.50	1.9	16,827	0.01%
2022/12/14	3.3	69.14	3	70.07	70.70	0.3	17,223	0.00%
2022/12/13	1	71.00	2	71.00	70.30	-1	17,331	-0.01%
2022/12/12	7	69.33	1	70.80	69.30	6	17,584	0.03%
2022/12/09	5.1	69.70	6	69.95	70.10	-0.9	17,814	-0.01%
2022/12/08	5	68.84	4	68.73	68.60	1	18,088	0.01%
2022/12/07	6.3	69.19	5	69.38	69.10	1.3	18,250	0.01%
2022/12/06	17.1	72.08	23.1	72.50	70.60	-6	18,254	-0.03%
2022/12/05	5	74.68	2	74.40	74.30	3	18,390	0.02%
2022/12/02	2.2	74.69	5	74.70	74.50	-2.8	18,584	-0.02%
2022/12/01	42.2	76.67	17.2	75.78	75.30	25	18,774	0.13%
2022/11/30	12	75.48	23	75.97	76.10	-11	18,698	-0.06%
2022/11/29	15	73.03	17	73.37	74.70	-2	18,769	-0.01%
2022/11/28	13	74.18	12	73.18	72.90	1	18,998	0.01%
2022/11/25	27	76.19	26	76.10	74.90	1	18,973	0.01%
2022/11/24	9.9	74.82	19.2	73.96	75.40	-9.3	19,000	-0.05%
2022/11/23	4	70.53	6.1	70.99	71.10	-2.1	18,785	-0.01%
2022/11/22	18.2	70.29	14.1	69.57	69.10	4.1	18,934	0.02%
2022/11/21	19.1	70.35	10	70.68	69.50	9.1	18,878	0.05%
2022/11/18	3	73.10	6	72.98	71.80	-3	18,843	-0.02%
2022/11/17	16	75.46	14.6	75.09	74.20	1.4	18,944	0.01%
2022/11/16	1	75.20	1.3	74.88	75.30	-0.3	18,910	0.00%
2022/11/15	9.1	74.19	2	74.30	74.60	7.1	18,998	0.04%
2022/11/14	1.2	74.45	20.1	74.62	74.10	-18.9	18,805	-0.10%
2022/11/11	65	75.47	58	74.95	73.50	7	18,698	0.04%
2022/11/10	37.1	73.88	30	73.02	74.40	7.1	18,395	0.04%
2022/11/09	10.4	71.91	13	72.03	72.00	-2.6	18,244	-0.01%
2022/11/08	21	71.34	22	71.89	70.40	-1	18,282	-0.01%
2022/11/07	26	68.80	29.5	69.39	70.00	-3.5	18,009	-0.02%
2022/11/04	31	66.14	26.1	66.73	66.60	5	17,759	0.03%
2022/11/03	4.1	64.61	9.3	65.49	65.80	-5.2	17,605	-0.03%
2022/11/02	7	67.04	9	67.73	66.50	-2	17,748	-0.01%
2022/11/01	19.2	66.80	8.2	67.10	66.00	11	17,590	0.06%
2022/10/31	18.1	67.35	17.3	68.17	67.70	0.8	17,596	0.00%
2022/10/28	14	69.64	42	68.85	68.50	-28	17,585	-0.16%
2022/10/27	17	69.35	18.1	70.08	70.50	-1.1	17,529	-0.01%
2022/10/26	26	66.51	29.6	67.83	69.20	-3.6	17,483	-0.02%
2022/10/25	6	68.67	8	68.63	67.70	-2	17,395	-0.01%
2022/10/24	13	69.12	16.3	69.42	68.50	-3.3	17,586	-0.02%
2022/10/21	20.1	67.31	36.1	67.14	66.50	-16	17,570	-0.09%
2022/10/20	21.1	63.93	10.4	64.57	66.90	10.7	17,578	0.06%
2022/10/19	11.1	68.26	21.1	68.35	67.90	-10	17,706	-0.06%
2022/10/18	16	67.23	31.1	66.68	67.00	-15.1	17,674	-0.09%
2022/10/17	55.5	63.72	32.4	64.43	64.90	23.2	17,705	0.13%
2022/10/14	26	68.75	28	69.20	68.80	-2	17,512	-0.01%
2022/10/13	20	67.89	20.2	66.73	65.40	-0.2	17,873	0.00%
2022/10/12	35.2	69.14	20	68.68	68.30	15.2	18,252	0.08%
2022/10/11	13	71.98	23	72.77	72.20	-10	18,103	-0.06%
2022/10/07	10.1	73.80	70	73.96	73.20	-59.9	17,998	-0.33%
2022/10/06	70	72.40	9.4	72.81	73.60	60.6	18,048	0.34%
2022/10/05	5.3	72.93	88.3	72.99	72.90	-83.1	18,103	-0.46%
2022/10/04	30.1	71.68	28.2	71.56	71.60	1.9	18,225	0.01%
2022/10/03	36	69.62	39.1	69.95	70.30	-3.1	18,110	-0.02%
2022/09/30	46.1	65.74	27	65.54	66.80	19.1	17,994	0.11%
2022/09/29	7.1	67.49	38	66.88	66.50	-30.8	17,966	-0.17%
2022/09/28	35.3	68.12	14.1	68.08	65.70	21.2	17,990	0.12%
2022/09/27	25	70.34	28.1	70.59	71.00	-3.1	18,355	-0.02%
2022/09/26	87.3	70.93	53.5	70.48	69.40	33.7	18,480	0.18%
2022/09/23	20.1	76.05	32.5	76.23	74.90	-12.4	18,620	-0.07%
2022/09/22	37.2	75.53	3.2	76.42	74.70	33.9	18,861	0.18%
2022/09/21	99.4	75.73	90.1	78.22	78.30	9.4	19,104	0.05%
2022/09/20	24.1	75.49	27	75.57	75.10	-3	19,163	-0.02%
2022/09/19	44.5	77.27	38.6	76.35	74.10	5.9	19,630	0.03%
2022/09/16	41	79.11	16.1	79.35	80.70	24.9	19,925	0.13%
2022/09/15	30.4	80.45	33.6	80.72	80.70	-3.1	20,286	-0.02%
2022/09/14	60.3	78.57	21.9	77.48	79.10	38.3	20,546	0.19%
2022/09/13	15.1	77.96	13.3	77.73	77.70	1.8	20,614	0.01%
2022/09/12	190.2	77.65	118	77.18	76.90	72.1	20,925	0.34%	大買/大賣/
2022/09/08	16	73.28	76.5	73.51	74.10	-60.5	20,836	-0.29%
2022/09/07	21.5	74.37	5.5	75.10	74.50	16	20,908	0.08%
2022/09/06	7.4	77.40	18.2	77.55	76.80	-10.8	20,750	-0.05%
2022/09/05	26.6	76.70	25.8	76.65	76.20	0.8	20,692	0.00%
2022/09/02	48	80.43	47.9	79.40	78.00	0.1	20,581	0.00%
2022/09/01	17.8	84.45	4.1	84.53	83.70	13.8	20,346	0.07%
2022/08/31	20.6	83.90	36	85.30	86.80	-15.4	20,415	-0.08%
2022/08/30	16.3	86.22	0	0.00	86.10	16.3	20,129	0.08%
2022/08/29	20.4	87.08	8	87.80	86.30	12.4	20,111	0.06%
2022/08/26	2.9	93.40	1.1	93.91	93.10	1.8	20,046	0.01%
2022/08/25	13	92.68	14.7	92.53	92.80	-1.7	20,010	-0.01%
2022/08/24	10.4	92.65	2.8	93.51	91.30	7.7	20,068	0.04%
2022/08/23	9	94.93	17	95.19	94.60	-8	20,090	-0.04%
2022/08/22	97.6	96.24	66.2	95.77	95.10	31.4	20,154	0.16%
2022/08/19	3.1	100.84	3	100.83	100.50	0.1	20,021	0.00%
2022/08/18	3.2	100.84	24	100.50	101.00	-20.8	20,220	-0.10%
2022/08/17	43.1	101.80	23	100.63	101.50	20.1	20,697	0.10%
2022/08/16	67.2	100.55	62.2	101.05	99.90	5	21,251	0.02%
2022/08/15	38.1	101.34	10	101.55	101.50	28.1	21,871	0.13%
2022/08/12	10.6	104.14	2.2	104.23	104.50	8.4	21,770	0.04%
2022/08/11	14	103.21	2	103.25	103.00	12	21,901	0.05%
2022/08/10	6	104.58	42.3	103.74	103.00	-36.3	21,885	-0.17%
2022/08/09	87	104.98	103.3	105.05	105.00	-16.3	21,937	-0.07%	大賣/
2022/08/08	56.6	106.51	52	106.98	107.50	4.6	21,826	0.02%
2022/08/05	8	106.25	10.1	106.66	107.50	-2.1	21,846	-0.01%
2022/08/04	22.1	102.82	7	103.07	104.00	15.1	21,921	0.07%
2022/08/03	6	106.24	0	0.00	104.50	6	21,955	0.03%
2022/08/02	18.5	104.35	7	104.93	105.00	11.5	22,088	0.05%
2022/08/01	2	106.51	29	107.12	107.50	-27	22,109	-0.12%
2022/07/29	9.1	107.11	17.2	106.94	107.00	-8.1	22,202	-0.04%
2022/07/28	14	103.43	8	102.50	102.00	6	22,118	0.03%
2022/07/27	1	103.99	18	103.17	104.50	-17	22,091	-0.08%
2022/07/26	21.6	101.40	26	101.37	100.50	-4.4	22,099	-0.02%
2022/07/25	43.1	104.18	39	104.44	104.00	4.1	21,952	0.02%
2022/07/22	18.8	106.70	12	106.29	106.50	6.8	21,993	0.03%
2022/07/21	27.1	105.65	12	106.38	105.50	15.1	22,013	0.07%
2022/07/20	110	106.25	40.1	105.61	103.50	69.9	21,989	0.32%	大買/
2022/07/19	26.5	127.83	58.3	130.44	131.00	-31.8	21,598	-0.15%
2022/07/18	11	119.09	20	120.73	121.00	-9	21,147	-0.04%
2022/07/15	32	117.52	6	118.00	117.00	26	21,144	0.12%
2022/07/14	11	117.41	15.4	116.49	118.50	-4.4	21,219	-0.02%
2022/07/13	9.3	115.73	8	115.06	113.50	1.3	21,063	0.01%
2022/07/12	26.9	113.47	25.7	113.05	112.00	1.2	20,966	0.01%
2022/07/11	11.1	119.64	12.1	119.75	120.50	-1	20,719	0.00%
2022/07/08	19.1	119.50	18.3	120.58	120.50	0.7	20,675	0.00%
2022/07/07	73.1	114.08	65	113.93	116.50	8.1	20,505	0.04%
2022/07/06	25	114.46	6	115.75	113.50	19	20,500	0.09%
2022/07/05	85.3	116.32	86.1	115.56	116.00	-0.8	20,405	0.00%
2022/07/04	7.1	113.83	16.1	113.68	115.50	-9	19,948	-0.05%
2022/07/01	24.8	115.61	24	116.35	111.00	0.8	19,836	0.00%
2022/06/30	26.1	118.49	35.1	118.92	119.00	-9	19,480	-0.05%
2022/06/29	42.1	122.69	37	121.04	120.00	5.1	19,155	0.03%
2022/06/28	64.1	125.61	58.2	124.90	128.00	5.9	18,787	0.03%
2022/06/27	73	122.90	90	125.68	128.00	-17	18,412	-0.09%
2022/06/24	25.7	114.75	60.3	115.55	116.50	-34.6	17,937	-0.19%
2022/06/23	53.4	114.46	26.9	113.22	110.50	26.5	17,617	0.15%
2022/06/22	113.4	120.08	109	118.62	120.00	4.4	17,276	0.03%	大買/大賣/
2022/06/21	61.5	122.44	9.2	122.14	123.50	52.3	16,758	0.31%
2022/06/20	26.8	124.29	34	121.19	119.50	-7.2	16,534	-0.04%
2022/06/17	18.1	131.09	44.1	130.18	131.00	-26.1	16,156	-0.16%
2022/06/16	58.6	137.11	13	137.69	131.00	45.6	15,984	0.29%
2022/06/15	10.5	142.29	5.2	142.75	140.50	5.3	16,030	0.03%
2022/06/14	15.2	142.31	25	142.22	143.00	-9.8	16,380	-0.06%
2022/06/13	24.7	144.12	7	144.07	143.00	17.7	17,312	0.10%
2022/06/10	10.5	150.65	15	151.53	150.00	-4.5	17,735	-0.03%
2022/06/09	35.4	155.88	9	155.72	155.00	26.4	17,977	0.15%
2022/06/08	15.2	160.66	14.3	161.32	161.50	0.9	18,124	0.01%
2022/06/07	26.1	159.33	25	159.08	159.00	1.1	18,565	0.01%
2022/06/06	21.1	160.98	17.2	159.55	158.50	3.9	19,086	0.02%
2022/06/02	11	158.45	2	158.75	158.50	9	19,672	0.05%
2022/06/01	13	160.23	20	160.50	159.50	-7	20,734	-0.03%
2022/05/31	12.8	157.69	8.1	157.82	157.00	4.7	22,047	0.02%
2022/05/30	14.1	159.89	7	160.07	158.50	7.1	22,405	0.03%
2022/05/27	10	159.00	10	159.30	160.50	0	22,706	0.00%
2022/05/26	21.5	160.05	31	160.53	156.50	-9.5	23,032	-0.04%
2022/05/25	51	162.75	40	160.93	160.50	11	23,196	0.05%
2022/05/24	27.7	164.52	22.3	163.52	161.50	5.4	23,415	0.02%
2022/05/23	9	158.61	53.5	160.53	163.50	-44.5	23,452	-0.19%
2022/05/20	14	147.36	28.4	148.52	149.00	-14.4	23,616	-0.06%
2022/05/19	6.2	142.40	7	142.43	146.00	-0.8	24,528	0.00%
2022/05/18	7.5	145.25	10	146.25	147.50	-2.5	25,491	-0.01%
2022/05/17	24.2	145.42	6	145.33	143.00	18.2	26,034	0.07%
2022/05/16	28.4	149.20	4	150.75	148.00	24.4	26,380	0.09%
2022/05/13	2	153.25	16	152.84	153.50	-14	26,755	-0.05%
2022/05/12	14	149.79	11.2	150.21	148.50	2.8	27,852	0.01%
2022/05/11	10.2	151.21	6.1	151.27	151.50	4	28,048	0.01%
2022/05/10	17.3	150.52	35.9	150.43	151.50	-18.6	28,426	-0.07%
2022/05/09	13.1	150.06	16.2	149.96	148.00	-3.1	28,842	-0.01%
2022/05/06	15	149.93	13.2	149.98	151.50	1.8	29,843	0.01%
2022/05/05	71.3	153.69	61.5	153.65	153.00	9.8	29,960	0.03%
2022/05/04	2.1	149.47	18.9	149.49	148.50	-16.8	29,923	-0.06%
2022/05/03	7.1	144.63	19	144.58	146.00	-11.9	30,123	-0.04%
2022/04/29	48.2	146.75	20.7	146.84	146.00	27.6	30,426	0.09%
2022/04/28	14.5	145.17	16.1	143.91	142.00	-1.6	30,615	-0.01%
2022/04/27	22.1	142.03	12	142.21	144.00	10.1	30,648	0.03%
2022/04/26	14.2	147.87	2	149.50	145.00	12.2	30,761	0.04%
2022/04/25	20.6	149.81	26.1	150.29	148.00	-5.5	30,860	-0.02%
2022/04/22	8	156.50	14	155.68	156.00	-6	30,890	-0.02%
2022/04/21	15	158.63	13.3	158.50	157.50	1.7	31,098	0.01%
2022/04/20	15.5	156.39	53	157.10	155.50	-37.5	31,348	-0.12%
2022/04/19	12.2	155.42	18.1	155.70	156.00	-5.9	31,482	-0.02%
2022/04/18	15.4	151.74	19	151.26	151.00	-3.6	31,728	-0.01%
2022/04/15	11.3	155.09	12.5	155.44	155.00	-1.2	32,036	0.00%
2022/04/14	34.2	157.43	18.4	156.73	154.50	15.9	32,163	0.05%
2022/04/13	21.3	156.61	26	156.90	158.00	-4.7	32,253	-0.01%
2022/04/12	12	150.45	20.8	150.09	153.00	-8.8	32,311	-0.03%
2022/04/11	22.2	154.63	13.2	153.83	151.50	9.1	32,351	0.03%
2022/04/08	16.6	154.18	17.5	154.70	154.00	-0.9	32,947	0.00%
2022/04/07	17.5	151.93	10	151.40	149.50	7.5	33,063	0.02%
2022/04/06	40.6	154.58	24.3	154.98	156.00	16.3	33,093	0.05%
2022/04/01	17.1	158.59	14.1	158.97	160.00	3.1	33,478	0.01%
2022/03/31	33	157.94	8	158.81	158.50	25	33,528	0.07%
2022/03/30	30.3	158.12	24.5	158.56	160.00	5.8	33,688	0.02%
2022/03/29	40.1	155.87	11	156.00	154.50	29.1	33,769	0.09%
2022/03/28	21.3	154.98	16	154.84	156.00	5.3	34,092	0.02%
2022/03/25	41.1	155.61	16.1	156.67	153.50	25	34,467	0.07%
2022/03/24	13.3	161.39	17	161.76	160.00	-3.7	34,857	-0.01%
2022/03/23	2	165.00	2.1	165.02	163.00	0	35,566	0.00%
2022/03/22	30.5	165.47	21	163.57	162.50	9.5	36,222	0.03%
2022/03/21	13	163.46	5	163.60	163.00	8	37,126	0.02%
2022/03/18	29.2	162.46	17	162.68	163.00	12.2	38,261	0.03%
2022/03/17	29.6	165.03	49.3	165.01	168.00	-19.7	38,841	-0.05%
2022/03/16	141.7	167.40	137	164.29	161.50	4.6	39,919	0.01%	大買/大賣/
2022/03/15	59.3	179.56	23	176.98	172.50	36.3	39,944	0.09%
2022/03/14	23	180.33	23	179.93	182.00	0	41,030	0.00%
2022/03/11	27.7	175.10	23	175.43	175.00	4.7	42,473	0.01%
2022/03/10	24.3	179.16	43	179.48	176.50	-18.7	43,249	-0.04%
2022/03/09	97.8	174.27	59	173.77	174.00	38.8	43,857	0.09%
2022/03/08	70.3	174.30	46	174.57	170.50	24.3	44,460	0.05%
2022/03/07	93.7	189.42	71	188.04	180.00	22.7	43,865	0.05%
2022/03/04	102.9	198.20	110.2	196.69	192.00	-7.3	43,042	-0.02%	大買/大賣/
2022/03/03	54.5	194.20	54.1	194.02	192.00	0.4	41,921	0.00%
2022/03/02	39	192.59	41	191.93	190.50	-2	41,774	0.00%
2022/03/01	21	192.67	33.7	191.82	193.00	-12.7	41,636	-0.03%
2022/02/25	28.5	186.98	30.1	186.87	187.00	-1.6	41,391	0.00%
2022/02/24	92.3	187.23	98.1	185.04	182.00	-5.8	41,218	-0.01%
2022/02/23	44.3	187.68	54.1	189.17	190.00	-9.8	40,843	-0.02%
2022/02/22	108.5	184.91	149	186.56	181.50	-40.6	40,488	-0.10%	大買/大賣/
2022/02/21	152.2	196.72	80.9	197.31	195.00	71.3	39,762	0.18%	大買/
2022/02/18	51	189.62	77.1	191.38	194.50	-26.1	39,031	-0.07%
2022/02/17	66	185.91	67.2	185.65	183.00	-1.2	38,225	0.00%
2022/02/16	44.1	183.05	68.1	184.01	183.50	-24	37,912	-0.06%
2022/02/15	50.3	181.02	46.1	179.68	178.50	4.2	38,206	0.01%
2022/02/14	102.2	178.61	125.7	180.69	180.00	-23.5	38,783	-0.06%	大買/大賣/
2022/02/11	37.6	174.73	40	175.11	172.00	-2.4	38,390	-0.01%
2022/02/10	58.7	175.21	80.2	174.85	175.50	-21.5	39,037	-0.05%
2022/02/09	69.5	175.34	68.2	175.19	173.50	1.3	39,741	0.00%
2022/02/08	47.4	169.45	50.5	170.77	172.00	-3.1	39,830	-0.01%
2022/02/07	55.1	158.08	60.1	152.79	162.00	-5	39,996	-0.01%
2022/01/26	36.9	148.44	36	148.40	147.50	0.9	41,239	0.00%
2022/01/25	25.4	148.35	11	147.36	145.50	14.4	41,581	0.03%
2022/01/24	26.5	149.10	16.2	150.49	153.00	10.3	41,813	0.02%
2022/01/21	41.6	155.00	24	155.13	151.50	17.6	42,137	0.04%
2022/01/20	15	161.80	10.1	161.96	161.00	4.9	42,290	0.01%
2022/01/19	19.4	163.61	15.4	163.15	161.50	4.1	42,524	0.01%
2022/01/18	27.2	166.01	17	166.71	166.00	10.2	42,715	0.02%
2022/01/17	17.4	167.93	6	168.33	166.00	11.4	43,550	0.03%
2022/01/14	15.1	169.01	36	168.57	173.50	-20.9	44,029	-0.05%
2022/01/13	30.7	173.50	26.3	169.14	168.50	4.5	44,460	0.01%
2022/01/12	13.3	180.40	13.1	176.76	176.00	0.2	44,725	0.00%
2022/01/11	35.2	180.32	35.1	180.42	181.50	0.1	45,521	0.00%
2022/01/10	27.5	183.32	10	182.90	179.50	17.5	46,605	0.04%
2022/01/07	19.2	189.90	21.2	188.04	187.50	-1.9	47,315	0.00%
2022/01/06	13.1	192.23	6.1	191.41	191.00	7	48,866	0.01%
2022/01/05	18.2	191.92	17.3	191.35	191.00	1	49,726	0.00%
2022/01/04	29.9	186.98	37.1	187.31	191.50	-7.3	50,499	-0.01%
2022/01/03	119.6	188.33	141.2	191.49	187.50	-21.6	51,296	-0.04%	大買/大賣/
2021/12/30	25.4	199.53	19.1	199.37	198.50	6.3	51,827	0.01%
2021/12/29	41.1	201.68	31.4	200.88	201.00	9.7	52,778	0.02%
2021/12/28	27	203.02	31.1	202.55	200.50	-4.1	54,654	-0.01%
2021/12/27	16.1	199.25	14	199.29	199.00	2.1	55,451	0.00%
2021/12/24	35	200.53	27.2	200.29	199.00	7.8	56,326	0.01%
2021/12/23	38.5	203.38	28	202.39	200.00	10.5	56,322	0.02%
2021/12/22	40.1	204.19	35.1	203.89	204.00	5	56,540	0.01%
2021/12/21	26.3	202.28	44.6	203.43	207.00	-18.3	56,543	-0.03%
2021/12/20	50	199.29	28.2	199.21	199.00	21.8	56,620	0.04%
2021/12/17	68	201.59	98.6	201.66	200.00	-30.6	56,644	-0.05%
2021/12/16	52.2	200.09	47.1	198.52	196.50	5.1	56,315	0.01%
2021/12/15	86.2	194.52	68.8	196.27	199.00	17.4	56,196	0.03%
2021/12/14	81.3	197.70	104.5	193.07	189.50	-23.2	56,156	-0.04%	大賣/
2021/12/13	73.4	206.92	62.4	207.77	201.50	11	55,319	0.02%
2021/12/10	128.6	207.64	136	207.99	210.50	-7.4	55,553	-0.01%	大買/大賣/
2021/12/09	40.6	201.61	101.3	201.38	208.00	-60.7	54,894	-0.11%	大賣/
2021/12/08	117.6	198.63	123.5	197.76	197.00	-5.9	54,715	-0.01%	大買/大賣/
2021/12/07	91.1	183.67	108.4	184.86	191.00	-17.3	54,241	-0.03%	大賣/
2021/12/06	45.6	173.82	79.5	174.07	176.50	-33.9	53,587	-0.06%
2021/12/03	102.8	169.27	89.6	167.36	164.50	13.2	53,625	0.02%	大買/
2021/12/02	49.1	162.05	97.4	165.38	169.50	-48.3	53,692	-0.09%
2021/12/01	21.1	154.81	7	155.00	154.50	14.1	53,099	0.03%
2021/11/30	28	155.80	27	156.23	156.50	1	53,553	0.00%
2021/11/29	36.6	152.87	37.5	152.36	153.00	-0.9	54,150	0.00%
2021/11/26	32.8	155.57	22	153.70	152.00	10.8	55,260	0.02%
2021/11/25	33	156.41	39	157.47	157.50	-6	55,943	-0.01%
2021/11/24	24.8	154.02	16	153.91	154.00	8.8	56,530	0.02%
2021/11/23	43.2	156.21	26	155.42	154.00	17.2	58,328	0.03%
2021/11/22	48	156.56	24	156.40	154.50	24	60,206	0.04%
2021/11/19	35.4	157.62	13.1	157.68	156.00	22.3	61,871	0.04%
2021/11/18	25.1	160.66	32.1	160.48	160.50	-7	64,140	-0.01%
2021/11/17	35.1	158.98	27	158.93	158.50	8.1	66,010	0.01%
2021/11/16	23.1	159.39	33.2	160.03	161.00	-10	67,378	-0.01%
2021/11/15	19.5	158.40	9	160.11	157.00	10.5	69,856	0.02%
2021/11/12	56	160.35	48.1	160.27	159.00	7.9	71,211	0.01%
2021/11/11	115.3	170.80	79.6	167.38	159.50	35.7	71,484	0.05%	大買/
2021/11/10	70.4	183.10	52.2	182.88	177.00	18.2	72,107	0.03%
2021/11/09	68.8	187.20	99.2	186.11	183.50	-30.4	73,224	-0.04%
2021/11/08	122.5	182.78	73.9	184.91	190.00	48.6	73,787	0.07%	大買/
2021/11/05	40.5	174.57	49.5	174.08	178.00	-9	74,735	-0.01%
2021/11/04	92.9	177.72	74.2	177.14	174.50	18.7	76,083	0.02%
2021/11/03	97.3	169.54	139.9	172.52	171.50	-42.6	76,323	-0.06%	大賣/
2021/11/02	44	162.69	38.6	162.63	161.00	5.5	76,868	0.01%
2021/11/01	47.3	162.16	47.2	161.42	158.50	0.1	77,612	0.00%
2021/10/29	52	158.45	66.9	159.50	160.00	-14.9	78,267	-0.02%
2021/10/28	40.1	155.81	33.1	156.28	153.50	7	79,584	0.01%
2021/10/27	74.4	154.69	67.1	154.77	153.00	7.3	82,036	0.01%
2021/10/26	42	158.12	43.8	157.78	157.00	-1.8	84,992	0.00%
2021/10/25	76.2	155.52	90.1	156.08	157.50	-13.9	87,571	-0.02%
2021/10/22	87.1	155.41	67.1	154.26	152.50	19.9	90,066	0.02%
2021/10/21	41.4	162.37	29.1	162.67	159.00	12.3	91,770	0.01%
2021/10/20	53	161.58	49.1	161.47	159.50	3.9	92,550	0.00%
2021/10/19	74	160.62	75.3	160.97	158.00	-1.3	94,278	0.00%
2021/10/18	114.7	153.52	114.4	154.40	160.00	0.3	96,471	0.00%	大買/大賣/
2021/10/15	89.4	161.95	61	161.60	161.00	28.4	97,931	0.03%
2021/10/14	103.1	162.08	154.9	162.00	164.50	-51.8	98,982	-0.05%	大買/大賣/
2021/10/13	130.3	158.39	185.7	158.82	155.00	-55.4	99,248	-0.06%	大買/大賣/
2021/10/12	135.9	157.21	76.2	157.87	153.50	59.8	101,711	0.06%	大買/
2021/10/08	83.5	167.92	89.2	167.44	169.50	-5.8	102,911	-0.01%
2021/10/07	86	169.40	102.3	170.93	171.50	-16.3	105,121	-0.02%	大賣/
2021/10/06	151.7	168.01	139.5	166.48	161.50	12.2	106,167	0.01%	大買/大賣/
2021/10/05	121.3	166.09	145.6	166.83	173.00	-24.3	107,309	-0.02%	大買/大賣/
2021/10/04	67.8	172.60	148.4	171.79	165.50	-80.6	108,342	-0.07%	大賣/
2021/10/01	127.6	191.11	96.2	187.71	183.50	31.4	110,613	0.03%	大買/
2021/09/30	37.1	203.01	27.5	203.55	203.50	9.6	112,158	0.01%
2021/09/29	58.2	201.84	42.1	201.05	200.50	16	113,993	0.01%
2021/09/28	109.6	202.85	44	202.53	203.50	65.6	115,755	0.06%	大買/
2021/09/27	96.6	213.72	58.4	213.49	208.00	38.3	117,732	0.03%
2021/09/24	49.2	213.35	70.1	214.68	215.00	-20.9	121,860	-0.02%
2021/09/23	31	208.98	52	208.85	207.50	-21	123,853	-0.02%
2021/09/22	77.2	205.22	69.2	203.53	203.00	8	127,961	0.01%
2021/09/17	62.3	205.61	83.2	207.64	210.00	-20.8	129,019	-0.02%
2021/09/16	59.2	203.35	48.2	202.42	200.50	11	131,239	0.01%
2021/09/15	119.6	201.73	132	202.58	205.00	-12.4	132,972	-0.01%	大買/大賣/
2021/09/14	132.8	208.28	72.7	203.91	201.50	60.1	136,191	0.04%	大買/
2021/09/13	79.2	213.63	67.3	212.53	210.00	11.8	138,442	0.01%
2021/09/10	119	210.09	141.1	210.36	211.50	-22.1	139,336	-0.02%	大買/大賣/
2021/09/09	114.8	209.00	84	206.47	207.50	30.8	140,530	0.02%	大買/
2021/09/08	129.5	212.42	99.1	213.44	213.00	30.4	141,059	0.02%	大買/
2021/09/07	49.3	204.98	75.5	207.56	209.50	-26.2	141,359	-0.02%
2021/09/06	93.7	218.78	67.2	215.23	211.00	26.6	140,707	0.02%
2021/09/03	59.6	231.22	51	227.45	222.00	8.6	140,444	0.01%
2021/09/02	60.5	236.79	71.5	238.98	235.50	-11	139,951	-0.01%
2021/09/01	128.9	242.43	116.7	239.00	235.00	12.2	139,269	0.01%	大買/大賣/
2021/08/31	166.4	248.75	123.1	247.73	248.00	43.3	138,045	0.03%	大買/大賣/
2021/08/30	155.2	254.81	142.2	253.66	249.00	13	137,102	0.01%	大買/大賣/
2021/08/27	174	255.86	168.3	258.52	252.00	5.7	136,378	0.00%	大買/大賣/
2021/08/26	187.1	257.46	181.3	256.50	258.00	5.8	134,570	0.00%	大買/大賣/
2021/08/25	171.2	253.83	223.6	254.18	262.00	-52.3	132,823	-0.04%	大買/大賣/
2021/08/24	280.5	250.17	229.2	247.65	244.00	51.3	131,087	0.04%	大買/大賣/
2021/08/23	86	241.98	288.4	245.65	248.00	-202.4	129,142	-0.16%	大賣/鉅額交易
2021/08/20	136.2	217.67	145.4	218.66	225.50	-9.2	129,352	-0.01%	大買/大賣/
2021/08/19	232.5	224.39	215.3	222.53	213.00	17.2	130,804	0.01%	大買/大賣/
2021/08/18	181.3	212.52	243.9	215.94	226.00	-62.6	129,864	-0.05%	大買/大賣/
2021/08/17	141.4	214.38	139	212.12	205.50	2.4	130,875	0.00%	大買/大賣/
2021/08/16	130.5	213.34	130.3	213.99	215.00	0.2	131,847	0.00%	大買/大賣/
2021/08/13	170.3	227.05	149.1	226.72	215.00	21.2	131,260	0.02%	大買/大賣/
2021/08/12	156.1	220.35	178.5	221.19	230.00	-22.4	131,665	-0.02%	大買/大賣/
2021/08/11	224.6	218.68	187.1	218.63	217.00	37.5	131,247	0.03%	大買/大賣/
2021/08/10	225.6	232.94	209.2	231.14	225.00	16.3	129,537	0.01%	大買/大賣/
2021/08/09	120.1	235.20	93.1	234.92	229.00	27	128,839	0.02%	大買/
2021/08/06	228.6	232.23	289	234.30	231.00	-60.3	128,536	-0.05%	大買/大賣/
2021/08/05	163.2	226.77	148.1	223.08	221.00	15.1	127,154	0.01%	大買/大賣/
2021/08/04	131	233.70	138.1	233.55	233.00	-7.1	126,543	-0.01%	大買/大賣/
2021/08/03	192.2	232.42	171.7	233.10	229.00	20.5	126,639	0.02%	大買/大賣/
2021/08/02	267.3	223.90	272.3	224.90	232.00	-5.1	125,565	0.00%	大買/大賣/
2021/07/30	329.8	245.68	267.5	239.56	223.50	62.3	123,176	0.05%	大買/大賣/
2021/07/29	270.3	237.73	321.6	239.41	248.00	-51.3	120,666	-0.04%	大買/大賣/
2021/07/28	422.1	208.27	439.1	207.82	225.50	-17	118,502	-0.01%	大買/大賣/
2021/07/27	263.8	205.99	253.8	206.06	205.00	10	116,098	0.01%	大買/大賣/
2021/07/26	199	228.16	164.1	230.34	216.50	34.9	115,006	0.03%	大買/大賣/
2021/07/23	247.4	244.62	204.9	244.36	240.00	42.4	113,819	0.04%	大買/大賣/
2021/07/22	224.4	229.96	261.6	228.72	240.00	-37.2	112,099	-0.03%	大買/大賣/
2021/07/21	230.9	256.16	212.4	251.36	238.50	18.5	109,689	0.02%	大買/大賣/
2021/07/20	201.3	270.70	162.7	271.33	260.50	38.6	107,231	0.04%	大買/大賣/
2021/07/19	198.2	291.00	163.1	290.32	286.00	35.1	105,706	0.03%	大買/大賣/
2021/07/16	353.9	291.50	337.5	291.93	286.00	16.4	105,178	0.02%	大買/大賣/
2021/07/15	240	268.55	316.2	267.96	278.50	-76.1	102,364	-0.07%	大買/大賣/
2021/07/14	234.1	253.09	267.8	253.77	253.50	-33.8	101,196	-0.03%	大買/大賣/
2021/07/13	257.5	277.13	191.1	277.85	258.50	66.4	98,531	0.07%	大買/大賣/
2021/07/12	193	288.39	212.8	291.59	287.00	-19.8	96,744	-0.02%	大買/大賣/
2021/07/09	300.2	289.99	242.4	287.63	275.00	57.8	94,700	0.06%	大買/大賣/
2021/07/08	238.7	282.54	320.7	283.58	304.00	-82	92,400	-0.09%	大買/大賣/
2021/07/07	256.9	290.83	241.4	285.65	276.50	15.5	89,534	0.02%	大買/大賣/
2021/07/06	166.8	307.03	145.5	306.88	296.00	21.4	87,537	0.02%	大買/大賣/
2021/07/05	162.4	311.84	110.2	311.61	302.00	52.2	85,714	0.06%	大買/大賣/
2021/07/02	161.4	333.14	150.2	330.88	326.50	11.2	83,762	0.01%	大買/大賣/
2021/07/01	300.1	339.07	277.6	341.59	336.00	22.5	81,705	0.03%	大買/大賣/
2021/06/30	172.4	308.40	217.8	310.71	321.00	-45.5	77,304	-0.06%	大買/大賣/
2021/06/29	360.9	309.91	283.8	304.71	292.00	77.1	75,146	0.10%	大買/大賣/
2021/06/28	83.1	292.72	76.2	295.74	300.00	6.9	71,395	0.01%
2021/06/25	168.1	266.66	197.9	267.46	273.00	-29.8	70,194	-0.04%	大買/大賣/
2021/06/24	102.3	238.94	167	241.50	248.50	-64.7	67,663	-0.10%	大買/大賣/
2021/06/23	320.7	245.96	257.3	243.37	226.00	63.5	65,883	0.10%	大買/大賣/
2021/06/22	231.5	265.43	173.3	264.36	251.00	58.2	61,674	0.09%	大買/大賣/
2021/06/21	95.4	241.49	99.6	245.73	249.00	-4.2	58,851	-0.01%
2021/06/18	146.3	215.41	222.3	215.49	226.50	-76	58,156	-0.13%	大買/大賣/
2021/06/17	239.3	205.49	144.2	204.49	206.00	95.1	56,643	0.17%	大買/大賣/
2021/06/16	243.8	206.64	144.3	207.67	205.50	99.5	55,154	0.18%	大買/大賣/
2021/06/15	22	185.68	95	190.25	191.50	-73	53,839	-0.14%
2021/06/11	13	171.96	32.7	170.34	174.50	-19.7	53,432	-0.04%
2021/06/10	22.1	156.31	1.6	157.50	159.00	20.5	53,228	0.04%
2021/06/09	11	159.83	0	162.00	160.00	11	53,324	0.02%
2021/06/08	6.2	160.24	21.4	162.33	165.00	-15.1	53,404	-0.03%
2021/06/07	10.1	149.35	27.1	146.96	153.00	-17	53,464	-0.03%
2021/06/04	18	158.86	34.1	159.05	155.50	-16.1	53,521	-0.03%
2021/06/03	84.1	162.03	21.2	163.10	161.00	62.9	53,592	0.12%
2021/06/02	35.2	160.66	44.6	163.48	160.00	-9.4	53,515	-0.02%
2021/06/01	38.5	152.26	28.2	153.38	159.50	10.3	53,205	0.02%
2021/05/31	41.5	151.32	61.2	148.57	145.00	-19.7	53,006	-0.04%
2021/05/28	155.1	148.91	205	150.07	154.50	-49.9	52,533	-0.09%	大買/大賣/
2021/05/27	221.4	137.74	161	139.57	140.50	60.3	50,723	0.12%	大買/大賣/
2021/05/26	173.1	121.88	246.2	121.03	128.00	-73.2	47,866	-0.15%	大買/大賣/
2021/05/25	227.5	123.82	200.5	120.12	116.50	27.1	46,237	0.06%	大買/大賣/
2021/05/24	203.6	120.73	141	121.34	125.00	62.6	43,825	0.14%	大買/大賣/
2021/05/21	28.2	112.15	45	113.31	114.00	-16.8	42,234	-0.04%
2021/05/20	88	97.14	139.1	100.00	104.00	-51.1	41,724	-0.12%	大賣/
2021/05/19	68	92.61	80	93.10	94.60	-12	39,609	-0.03%
2021/05/18	16	85.24	17.1	84.57	86.00	-1	39,042	0.00%
2021/05/17	123	78.43	157.6	77.69	78.20	-34.5	38,911	-0.09%	大買/大賣/
2021/05/14	125.1	77.89	183.1	78.06	81.60	-58	37,764	-0.15%	大買/大賣/
2021/05/13	41	81.45	46	81.50	80.10	-5	36,679	-0.01%
2021/05/12	88.1	92.15	25.2	90.42	88.90	62.9	36,346	0.17%
2021/05/11	119.1	101.52	98.4	99.09	98.70	20.7	36,361	0.06%	大買/
2021/05/10	93.2	98.65	167.3	98.59	101.50	-74.1	35,317	-0.21%	大賣/
2021/05/07	56	90.32	81	91.05	92.30	-25	34,558	-0.07%
2021/05/06	108.1	92.59	91	91.15	89.90	17.1	34,312	0.05%	大買/
2021/05/05	62.1	91.92	77.1	92.55	92.50	-15	33,721	-0.04%
2021/05/04	98.4	96.09	58.2	93.88	91.40	40.3	33,189	0.12%
2021/05/03	76.3	100.21	107.3	100.74	101.50	-31	32,428	-0.10%	大賣/
2021/04/29	34	91.78	29.1	93.19	94.70	4.9	31,563	0.02%
2021/04/28	39.2	95.19	30	94.90	92.50	9.2	31,936	0.03%
2021/04/27	146.2	93.18	63.3	93.34	91.20	82.9	31,941	0.26%	大買/
2021/04/26	7.1	87.38	26.1	89.58	90.20	-19	31,963	-0.06%
2021/04/23	68.2	84.03	48.2	84.50	82.00	20	32,715	0.06%
2021/04/22	106.7	94.10	83.3	91.79	85.80	23.4	32,945	0.07%	大買/
2021/04/21	24	85.46	38.3	88.26	89.60	-14.3	32,068	-0.04%
2021/04/20	70.3	80.59	57.2	80.73	81.50	13.1	31,928	0.04%
2021/04/19	46.1	79.46	53	79.52	80.60	-6.9	32,264	-0.02%
2021/04/16	7.2	68.25	30.1	70.41	73.30	-22.9	32,430	-0.07%
2021/04/15	63	66.20	85	66.07	66.70	-22	32,892	-0.07%
2021/04/14	88	65.40	100	64.95	65.30	-12	34,186	-0.04%
2021/04/13	40	64.39	56	64.42	64.30	-16	34,459	-0.05%
2021/04/12	91.2	63.36	72.2	62.94	64.00	19	35,159	0.05%
2021/04/09	63	57.87	60	57.29	58.20	3	36,862	0.01%
2021/04/08	54.1	58.67	57	58.34	58.90	-2.9	37,908	-0.01%
2021/04/07	29.2	57.75	52.2	57.95	58.70	-23.1	39,236	-0.06%
2021/04/06	34	55.97	45	56.54	57.40	-11	42,280	-0.03%
2021/04/01	65	56.04	61	56.06	55.90	4	43,279	0.01%
2021/03/31	67.1	55.93	82.1	56.24	55.10	-15	44,129	-0.03%
2021/03/30	93	54.40	75	54.49	54.60	18	44,067	0.04%
2021/03/29	33.1	54.51	73	54.80	55.40	-39.9	44,720	-0.09%
2021/03/26	76	51.89	50	51.39	52.90	26	46,649	0.06%
2021/03/25	50	50.87	57	50.55	49.90	-7	47,659	-0.01%
2021/03/24	47	51.91	48	52.22	52.00	-1	48,732	0.00%
2021/03/23	126	53.20	77	52.67	51.70	49	48,863	0.10%	大買/
2021/03/22	21	53.51	54	53.75	54.50	-33	48,009	-0.07%
2021/03/19	39	49.66	27	50.08	49.55	12	47,755	0.03%
2021/03/18	9	49.68	24	49.81	49.95	-15	48,015	-0.03%
2021/03/17	18	48.88	44	49.32	49.00	-26	48,441	-0.05%
2021/03/16	39	48.35	31	48.53	48.65	8	48,956	0.02%
2021/03/15	43	48.64	5	48.67	48.70	38	49,649	0.08%
2021/03/12	19	47.79	20	47.91	47.40	-1	50,455	0.00%
2021/03/11	5	47.75	27	47.94	47.25	-22	50,756	-0.04%
2021/03/10	45	47.10	46	47.16	47.00	-1	50,926	0.00%
2021/03/09	4	46.69	35	47.21	47.50	-31	51,141	-0.06%
2021/03/08	9	46.00	13	46.73	45.40	-4	51,479	-0.01%
2021/03/05	10	46.01	4	46.60	45.85	6	51,890	0.01%
2021/03/04	29	46.17	14	46.22	46.05	15	52,319	0.03%
2021/03/03	17	46.79	21	46.56	47.30	-4	52,717	-0.01%
2021/03/02	48	47.28	34	48.40	45.50	14	53,775	0.03%
2021/02/26	14	47.28	22.6	47.65	47.95	-8.6	54,074	-0.02%
2021/02/25	26	47.58	19.4	47.63	47.30	6.6	54,060	0.01%
2021/02/24	11	46.61	22	46.57	46.00	-11	54,183	-0.02%
2021/02/23	28	47.59	33	47.27	46.70	-5	54,262	-0.01%
2021/02/22	41	46.98	54	46.90	46.75	-13	54,800	-0.02%
2021/02/19	18	44.68	41	44.64	44.50	-23	54,951	-0.04%
2021/02/18	67.2	45.50	68	45.86	45.25	-0.8	55,206	0.00%
2021/02/17	32	42.90	13	43.14	43.90	19	54,788	0.03%
2021/02/05	31	42.62	8	42.88	42.20	23	54,773	0.04%
2021/02/04	28	43.15	29	43.31	43.50	-1	54,818	0.00%
2021/02/03	39	42.78	41	42.97	42.25	-2	55,361	0.00%
2021/02/02	36	43.99	28	43.34	43.50	8	56,019	0.01%
2021/02/01	16	41.64	7	42.21	41.35	9	55,488	0.02%
2021/01/29	9	44.16	2	44.25	42.80	7	55,267	0.01%
2021/01/28	17	45.24	38	45.22	44.75	-21	55,130	-0.04%
2021/01/27	15	45.08	7	45.54	44.55	8	54,963	0.01%
2021/01/26	41	45.43	25	45.71	45.60	16	55,058	0.03%
2021/01/25	26	45.74	56	45.68	45.65	-30	54,998	-0.05%
2021/01/22	32	44.19	33	43.93	44.80	-1	54,629	0.00%
2021/01/21	18	43.46	19	44.17	42.70	-1	54,212	0.00%
2021/01/20	23	42.48	54	42.63	42.10	-31	53,579	-0.06%
2021/01/19	87	44.94	85	45.20	43.20	2	52,968	0.00%
2021/01/18	45	43.72	60.1	43.47	45.10	-15.1	52,507	-0.03%
2021/01/15	99.4	44.67	60.3	44.21	43.25	39.1	51,347	0.08%
2021/01/14	40	49.47	29	48.90	48.05	11	50,492	0.02%
2021/01/13	29	48.82	32.6	48.82	48.00	-3.6	50,040	-0.01%
2021/01/12	51	49.28	80	48.95	49.05	-29	49,715	-0.06%
2021/01/11	37	49.40	41	49.57	50.40	-4	48,278	-0.01%
2021/01/08	75	48.13	60	48.26	48.50	15	47,488	0.03%
2021/01/07	67.2	47.19	105.5	47.53	47.35	-38.3	46,536	-0.08%	大賣/
2021/01/06	109.2	52.51	68.4	52.66	50.30	40.9	45,072	0.09%	大買/
2021/01/05	144.3	55.37	127	55.16	54.60	17.3	44,340	0.04%	大買/大賣/
2021/01/04	198.6	55.99	200.2	56.11	57.10	-1.6	43,023	0.00%	大買/大賣/
2020/12/31	132	51.58	142.1	51.79	52.90	-10.1	40,875	-0.02%	大買/大賣/
2020/12/30	149.1	49.90	202	49.65	50.10	-52.9	39,737	-0.13%	大買/大賣/
2020/12/29	268.5	53.72	189.6	52.98	49.35	78.9	38,285	0.21%	大買/大賣/
2020/12/28	81.6	51.38	77.6	52.22	52.80	4	35,075	0.01%
2020/12/25	148.7	47.82	129	48.03	48.00	19.7	33,634	0.06%	大買/大賣/
2020/12/24	47	45.52	68.6	45.75	45.25	-21.6	32,551	-0.07%
2020/12/23	102	43.96	74	43.48	45.45	28	32,156	0.09%	大買/
2020/12/22	169.2	47.89	127.1	45.72	43.15	42.2	31,216	0.14%	大買/大賣/
2020/12/21	40.1	45.48	49.6	45.65	47.50	-9.6	28,681	-0.03%
2020/12/18	54.3	43.49	38.4	43.57	43.20	15.9	27,305	0.06%
2020/12/17	6	41.38	30	41.95	42.35	-24	25,975	-0.09%
2020/12/16	14	40.72	9	40.81	41.00	5	25,507	0.02%
2020/12/15	32	41.17	30.2	40.57	40.00	1.8	25,254	0.01%
2020/12/14	17	40.32	39	40.60	40.75	-22	24,601	-0.09%
2020/12/11	48.3	39.87	31	39.56	38.95	17.3	24,110	0.07%
2020/12/10	60	41.98	73.5	42.03	41.40	-13.5	23,548	-0.06%
2020/12/09	62.1	41.57	42	41.40	41.40	20.1	22,943	0.09%
2020/12/08	65.4	40.66	114	40.98	40.60	-48.6	22,173	-0.22%	大賣/
2020/12/07	34	38.56	42	38.33	38.25	-8	21,113	-0.04%
2020/12/04	68	38.44	41.2	38.10	38.00	26.8	20,573	0.13%
2020/12/03	21	39.81	38	40.16	39.50	-17	20,136	-0.08%
2020/12/02	71	40.51	67	40.70	40.00	4	19,824	0.02%
2020/12/01	38	41.87	11	41.70	41.10	27	19,317	0.14%
2020/11/30	64	43.03	27	43.22	43.70	37	18,836	0.20%
2020/11/27	14.2	42.10	19.9	41.83	43.00	-5.7	18,393	-0.03%
2020/11/26	61.3	41.65	34.4	41.79	40.65	26.9	17,895	0.15%
2020/11/25	26.4	39.72	44	39.72	40.90	-17.6	16,799	-0.10%
2020/11/24	10	37.29	9	37.61	37.20	1	16,009	0.01%
2020/11/23	32	37.49	52	37.67	37.45	-20	15,818	-0.13%
2020/11/20	10	37.40	18	37.28	36.75	-8	15,621	-0.05%
2020/11/19	93.3	37.20	77.6	36.79	37.45	15.7	15,539	0.10%
2020/11/18	85.1	35.90	68.2	34.91	36.40	16.9	14,552	0.12%
2020/11/17	5.2	32.64	19	33.43	33.35	-13.8	13,788	-0.10%
2020/11/16	38	31.46	48	31.79	31.55	-10	13,474	-0.07%
2020/11/13	22	31.13	7.1	30.56	30.60	14.9	13,393	0.11%
2020/11/12	13	31.55	3	31.48	31.20	10	13,198	0.08%
2020/11/11	24.1	30.32	42	30.96	32.45	-17.9	13,081	-0.14%
2020/11/10	64	31.48	43	31.43	29.80	21	12,631	0.17%
2020/11/09	4	31.28	20.1	32.02	32.25	-16.1	11,564	-0.14%
2020/11/06	21	28.96	28.7	29.34	29.35	-7.7	11,333	-0.07%
2020/11/05	15	28.66	7	28.84	28.95	8	11,279	0.07%
2020/11/04	23	28.43	21	28.26	28.90	2	11,238	0.02%
2020/11/03	18	28.12	39.3	28.50	28.60	-21.3	11,022	-0.19%
2020/11/02	16	27.60	14	27.00	27.00	2	10,673	0.02%
2020/10/30	1	26.35	4	26.33	26.20	-3	10,273	-0.03%
2020/10/29	7	26.26	7.1	26.69	26.70	-0.1	10,172	0.00%
2020/10/28	18	26.77	7	26.15	26.15	11	10,059	0.11%
2020/10/27	9	26.43	10	26.37	26.10	-1	9,870	-0.01%
2020/10/26	20	26.07	47.2	25.26	26.85	-27.2	9,717	-0.28%
2020/10/23	8	24.79	5	24.93	24.60	3	9,230	0.03%
2020/10/22	0	0.00	1	24.45	24.45	-1	9,161	-0.01%
2020/10/21	8	25.42	7	25.25	25.30	1	9,085	0.01%
2020/10/20	9	25.01	3	24.52	25.25	6	8,840	0.07%
2020/10/19	4	23.33	2	23.55	23.55	2	8,522	0.02%
2020/10/16	1	23.75	1	23.60	23.55	0	8,469	0.00%
2020/10/15	8	24.26	87	24.09	24.05	-79	8,399	-0.94%
2020/10/14	24	24.49	1	24.40	24.55	23	8,292	0.28%
2020/10/13	73	24.72	5	24.35	25.05	68	8,112	0.84%
2020/10/12	0	0.00	18	22.86	23.15	-18	7,687	-0.23%
2020/10/08	0	0.00	13	23.61	23.80	-13	7,540	-0.17%
2020/10/07	22	24.18	37	24.12	24.45	-15	7,351	-0.20%
2020/10/06	25	22.86	8	22.94	23.45	17	7,094	0.24%
2020/10/05	18	22.25	11	22.63	22.85	7	6,852	0.10%
2020/09/30	0	0.00	11	21.15	21.25	-11	6,606	-0.17%
2020/09/29	10	21.62	9	21.33	21.00	1	6,614	0.02%
2020/09/28	9	21.32	13	21.42	21.65	-4	6,365	-0.06%
2020/09/25	5	20.36	8	20.31	20.45	-3	6,001	-0.05%
2020/09/24	3	19.18	3	19.03	19.20	0	5,795	0.00%
2020/09/23	0	0.00	2	19.60	19.50	-2	5,708	-0.04%
2020/09/21	0	0.00	4	20.05	20.20	-4	5,645	-0.07%
2020/09/18	0	0.00	10	20.38	20.30	-10	5,627	-0.18%
2020/09/17	4	20.13	0	0.00	20.20	4	5,586	0.07%
2020/09/16	5	19.90	2	20.00	20.10	3	5,575	0.05%
2020/09/15	2	19.50	0	0.00	19.80	2	5,503	0.04%
2020/09/14	7	19.73	1	19.80	19.75	6	5,435	0.11%
2020/09/10	1	20.40	0	0.00	20.40	1	5,238	0.02%
2020/09/08	7	20.09	0	0.00	20.00	7	5,129	0.14%
2020/09/07	4	20.56	24	20.29	20.15	-20	5,064	-0.39%
2020/09/04	0	0.00	2	19.95	20.00	-2	4,899	-0.04%
2020/09/03	3	20.48	11	20.49	20.45	-8	4,775	-0.17%
2020/09/02	7.2	20.53	1	20.60	20.70	6.2	4,671	0.13%
2020/09/01	6	21.08	1	21.45	20.95	5	4,595	0.11%
2020/08/31	45	21.64	9	21.66	21.20	36	4,531	0.79%
2020/08/28	23	20.87	0	0.00	21.00	23	4,317	0.53%
2020/08/27	8	21.10	7	21.04	20.90	1	4,277	0.02%
2020/08/26	1	22.15	2	22.00	22.10	-1	4,161	-0.02%
2020/08/25	3	21.18	17	21.32	21.75	-14	3,937	-0.36%
2020/08/24	0	0.00	0.1	20.40	20.40	-0.1	3,573	0.00%
2020/08/21	10	20.35	7	20.03	20.10	3	3,516	0.09%
2020/08/20	11	20.34	47	20.28	19.95	-36	3,447	-1.04%
2020/08/19	37	20.58	29	20.46	20.35	8	3,250	0.25%
2020/08/18	1	20.20	26	20.16	20.10	-25	3,028	-0.83%
2020/08/17	32	20.28	18	20.24	20.05	14	2,835	0.49%
2020/08/14	36	19.87	23	20.43	19.90	13	2,607	0.50%
2020/08/13	0	0.00	2	19.30	19.05	-2	2,275	-0.09%
2020/08/11	1	19.00	5	18.95	18.80	-4	2,191	-0.18%
2020/08/10	5	19.10	1	18.60	19.00	4	2,144	0.19%
2020/08/07	0	0.00	1	18.25	18.30	-1	2,044	-0.05%
2020/08/06	1	17.40	4	17.95	18.30	-3	2,057	-0.15%
2020/07/27	2	17.15	0	0.00	17.15	2	2,045	0.10%
2020/07/24	3	17.50	0	0.00	17.50	3	2,094	0.14%
2020/07/20	1	17.80	0	0.00	17.90	1	2,074	0.05%
2020/07/17	2	17.85	1	17.90	18.10	1	2,067	0.05%
2020/07/16	1	18.75	0	0.00	18.55	1	2,081	0.05%
2020/07/14	0	0.00	1	18.50	18.70	-1	2,051	-0.05%
2020/07/10	2	18.33	1	18.45	18.65	1	2,028	0.05%
2020/07/09	1	18.60	0	0.00	18.50	1	1,967	0.05%
2020/07/08	0	0.00	2	18.70	18.70	-2	1,906	-0.10%
2020/07/07	0	0.00	5	17.75	18.40	-5	1,792	-0.28%
2020/07/03	0	0.00	3	16.70	16.90	-3	1,623	-0.18%
2020/06/30	3	16.45	0	0.00	16.45	3	1,691	0.18%
2020/06/23	0	0.00	3	16.70	16.60	-3	1,770	-0.17%
2020/06/22	3	16.40	0	0.00	16.35	3	1,782	0.17%
2020/06/17	1	16.50	0	0.00	16.45	1	1,884	0.05%
2020/06/12	1	16.10	1	16.35	16.40	0	2,137	0.00%
2020/06/08	0	0.00	31	17.00	17.05	-31	2,256	-1.37%
2020/06/05	0	0.00	3	16.80	16.70	-3	2,252	-0.13%
2020/06/04	1	16.70	0	0.00	16.55	1	2,254	0.04%
2020/06/01	4	16.33	0	0.00	16.30	4	2,267	0.18%
2020/05/27	0	0.00	1	16.55	16.35	-1	2,255	-0.04%
2020/05/19	0	0.00	1	15.95	16.00	-1	2,269	-0.04%
2020/05/13	1	16.05	0	0.00	15.95	1	2,283	0.04%
2020/05/06	0	0.00	1	16.50	16.45	-1	2,259	-0.04%
2020/05/05	1	16.40	0	0.00	16.40	1	2,265	0.04%
2020/05/04	0	0.00	1	16.80	16.55	-1	2,264	-0.04%
2020/04/29	10	16.70	5	16.80	16.70	5	2,270	0.22%
2020/04/23	0	0.00	7	15.81	16.00	-7	2,263	-0.31%
2020/04/21	0	0.00	2	16.05	15.95	-2	2,263	-0.09%
2020/04/16	4	15.80	0	0.00	15.95	4	2,161	0.19%
2020/04/15	0	0.00	3	15.75	16.10	-3	2,151	-0.14%
2020/04/13	0	0.00	1	15.15	15.05	-1	2,124	-0.05%
2020/04/09	1	15.00	0	0.00	15.10	1	2,110	0.05%
2020/04/06	1	14.35	0	0.00	14.30	1	2,026	0.05%
2020/04/01	6	14.20	2	14.30	14.35	4	2,011	0.20%
2020/03/30	10	13.63	0	0.00	13.85	10	1,933	0.52%
2020/03/27	2	13.93	0	0.00	13.90	2	1,903	0.11%
2020/03/26	5	13.60	2	13.20	13.60	3	1,872	0.16%
2020/03/24	0	0.00	1	12.65	12.60	-1	1,814	-0.06%
2020/03/23	1	12.25	0	0.00	12.25	1	1,812	0.06%
2020/03/20	13	12.39	2	12.60	12.55	11	1,783	0.62%
2020/03/19	4	11.93	8	12.31	11.90	-4	1,715	-0.23%
2020/03/18	3	13.50	1	13.10	13.15	2	1,612	0.12%
2020/03/17	2	13.55	0	0.00	13.40	2	1,565	0.13%
2020/03/16	1	14.55	0	0.00	14.30	1	1,524	0.07%
2020/03/13	1	14.75	0	0.00	15.10	1	1,496	0.07%
2020/03/11	2	16.55	0	0.00	16.50	2	1,418	0.14%
2020/03/09	2	16.58	0	0.00	16.50	2	1,389	0.14%
2020/03/06	1	16.85	0	0.00	16.90	1	1,383	0.07%
2020/03/05	1	17.25	0	0.00	17.15	1	1,364	0.07%
2020/02/27	3	17.40	0	0.00	17.35	3	1,348	0.22%
2020/02/26	0	0.00	5	17.50	17.50	-5	1,341	-0.37%
2020/02/25	0	0.00	2	17.50	17.40	-2	1,336	-0.15%
2020/02/24	1	17.40	0	0.00	17.25	1	1,320	0.08%
2020/02/20	0.2	17.60	0	0.00	17.60	0.2	1,300	0.02%
2020/02/18	0	0.00	5	17.46	17.55	-5	1,285	-0.39%
2020/02/13	0	0.00	1	17.15	17.15	-1	1,262	-0.08%
2020/02/11	1	16.80	0	0.00	16.95	1	1,239	0.08%
2020/02/07	0	0.00	7	17.13	17.10	-7	1,228	-0.57%
2020/02/05	0	0.00	1	17.20	17.05	-1	1,242	-0.08%
2020/02/03	0	0.00	35	16.80	17.05	-35	1,212	-2.89%
2020/01/30	1	16.90	2	16.95	16.80	-1	1,166	-0.09%
2020/01/20	1	18.15	0	0.00	18.15	1	1,124	0.09%
2020/01/14	0	0.00	3	18.50	18.40	-3	1,205	-0.25%
2020/01/10	1	18.35	1	18.35	18.40	0	1,238	0.00%
2020/01/08	0	0.00	2	18.05	18.00	-2	1,276	-0.16%
2020/01/07	1	18.25	0	0.00	18.25	1	1,247	0.08%
2020/01/03	0	0.00	1	18.70	18.60	-1	1,270	-0.08%
2019/12/30	0	0.00	1	18.50	18.50	-1	1,320	-0.08%
2019/12/27	0	0.00	1	18.50	18.50	-1	1,331	-0.08%
2019/12/20	2	18.45	0	0.00	18.60	2	1,378	0.15%
2019/12/18	0	0.00	5	18.33	18.50	-5	1,364	-0.37%
2019/12/13	2	18.00	0	0.00	17.85	2	1,341	0.15%
2019/12/12	3	18.25	0	0.00	18.15	3	1,324	0.23%
2019/12/09	2	18.30	0	0.00	18.30	2	1,380	0.14%
2019/12/03	0	0.00	3	18.45	18.55	-3	1,491	-0.20%
2019/11/29	3	18.15	0	0.00	18.15	3	1,749	0.17%
2019/11/28	0	0.00	3	18.45	18.45	-3	1,766	-0.17%
2019/11/27	0	0.00	1	18.30	18.35	-1	1,807	-0.06%
2019/11/26	2	18.20	0	0.00	18.20	2	1,841	0.11%
2019/11/25	0	0.00	2	18.25	18.25	-2	1,863	-0.11%
2019/11/20	2	18.05	4	18.16	18.25	-2	2,039	-0.10%
2019/11/18	0	0.00	1	17.95	18.00	-1	2,193	-0.05%
2019/11/15	5	18.06	2	18.20	18.00	3	2,264	0.13%
2019/11/14	1	18.05	0	0.00	18.15	1	2,340	0.04%
2019/11/13	1	18.00	0	0.00	18.20	1	2,410	0.04%
2019/11/12	3	18.10	0	0.00	18.10	3	2,508	0.12%
2019/11/06	0	0.00	3	18.55	18.50	-3	2,778	-0.11%
2019/11/05	0	0.00	3	18.55	18.60	-3	2,832	-0.11%
2019/11/04	1	18.40	0	0.00	18.50	1	2,910	0.03%
2019/11/01	1	18.10	1	18.25	18.25	0	3,021	0.00%
2019/10/31	3	18.25	0	0.00	18.15	3	3,239	0.09%
2019/10/25	0	0.00	5	18.63	18.60	-5	3,637	-0.14%
2019/10/24	0	0.00	1	18.25	18.40	-1	3,939	-0.03%
2019/10/23	3	18.05	0	0.00	18.10	3	4,238	0.07%
2019/10/21	1	18.15	0	0.00	18.15	1	4,525	0.02%
2019/10/18	0	0.00	2	17.80	17.90	-2	4,574	-0.04%
2019/10/17	2	17.60	0	0.00	17.65	2	4,570	0.04%
2019/10/16	1	17.95	0	0.00	17.80	1	4,573	0.02%
2019/10/15	2	17.85	0	0.00	17.90	2	4,555	0.04%
2019/10/14	0	0.00	1	18.05	18.05	-1	4,560	-0.02%
2019/10/09	2	17.68	0	0.00	17.80	2	4,567	0.04%
2019/10/08	1	17.75	1	17.90	17.85	0	4,556	0.00%
2019/10/07	0	0.00	1	17.90	18.00	-1	4,613	-0.02%
2019/10/04	3	17.77	20	17.75	17.70	-17	4,628	-0.37%
2019/10/01	1	18.40	0	0.00	18.25	1	4,625	0.02%
2019/09/27	0	0.00	1	18.50	18.25	-1	4,651	-0.02%
2019/09/25	2	18.80	0	0.00	18.85	2	4,760	0.04%
2019/09/24	1	18.75	0	0.00	18.75	1	4,767	0.02%
2019/09/17	2	18.80	1	18.80	19.10	1	4,828	0.02%
2019/09/16	2	18.83	0	0.00	18.90	2	4,869	0.04%
2019/09/12	0	0.00	8	19.05	19.15	-8	4,891	-0.16%
2019/09/11	21	18.90	7	19.10	18.85	14	4,908	0.29%
2019/09/10	1	19.45	0	0.00	19.20	1	4,870	0.02%
2019/09/05	11	19.80	0	0.00	19.75	11	4,873	0.23%
2019/09/04	10	20.40	0	0.00	20.15	10	4,831	0.21%
2019/09/03	31	20.05	9	19.96	20.20	22	4,719	0.47%
2019/09/02	1	19.10	1	19.15	19.15	0	4,583	0.00%
2019/08/27	23	18.93	1	19.00	18.80	22	4,607	0.48%
2019/08/26	2	19.20	13	19.07	18.75	-11	4,612	-0.24%
2019/08/23	3	18.52	1	18.65	18.60	2	4,582	0.04%
2019/08/22	3	19.08	0	0.00	18.75	3	4,606	0.07%
2019/08/21	3	19.33	33	19.31	19.30	-30	4,570	-0.66%
2019/08/20	3	18.78	0	0.00	18.75	3	4,536	0.07%
2019/08/19	32	19.15	8	19.34	19.15	24	4,493	0.53%
2019/08/16	3	19.47	1	19.55	19.55	2	4,417	0.05%
2019/08/15	13	20.05	22	19.98	19.80	-9	4,356	-0.21%
2019/08/14	0	0.00	4	20.99	21.05	-4	4,292	-0.09%
2019/08/13	11	20.51	0	0.00	20.60	11	4,250	0.26%
2019/08/12	29	20.71	1	20.85	20.65	28	4,215	0.66%
2019/08/08	0	0.00	3	20.68	21.40	-3	4,184	-0.07%
2019/08/07	3	20.45	2	20.40	20.50	1	4,085	0.02%
2019/08/06	1	20.80	50	20.65	20.55	-49	4,031	-1.22%
2019/08/05	2	22.25	3	21.47	21.40	-1	3,939	-0.03%
2019/08/02	8	21.01	22	21.49	21.80	-14	3,813	-0.37%
2019/08/01	2	21.20	4	20.81	20.85	-2	3,588	-0.06%
2019/07/31	14	20.76	0	0.00	20.75	14	3,472	0.40%
2019/07/30	0	0.00	2	21.25	21.25	-2	3,382	-0.06%
2019/07/29	2	21.55	6	21.67	22.10	-4	3,295	-0.12%
2019/07/26	6	21.92	11	22.71	21.90	-5	3,167	-0.16%
2019/07/25	2	21.90	11	21.44	21.90	-9	2,829	-0.32%
2019/07/24	8	20.21	23	20.24	20.40	-15	2,501	-0.60%
2019/07/23	0	0.00	9	19.70	19.55	-9	2,277	-0.40%
2019/07/22	10	19.35	8	19.43	19.25	2	2,169	0.09%
2019/07/18	3	19.02	1	18.95	19.00	2	2,087	0.10%
2019/07/15	2	18.73	0	0.00	18.80	2	2,073	0.10%
2019/07/12	2	18.95	0	0.00	19.00	2	2,055	0.10%
2019/07/11	2	19.45	14	19.45	19.45	-12	2,032	-0.59%
2019/07/10	50	19.25	3	19.35	19.25	47	1,967	2.39%
2019/07/09	0	0.00	2	19.15	19.15	-2	1,934	-0.10%
2019/07/04	3	19.23	7	19.36	19.25	-4	1,874	-0.21%
2019/07/03	6	19.08	0	0.00	19.10	6	1,844	0.33%
2019/07/02	3	18.58	42	18.72	19.10	-39	1,787	-2.18%
2019/07/01	0	0.00	5	18.29	18.25	-5	1,709	-0.29%
2019/06/28	1	18.10	0	0.00	18.10	1	1,697	0.06%
2019/06/27	0	0.00	2	18.40	18.40	-2	1,678	-0.12%
2019/06/26	0	0.00	4	18.30	18.35	-4	1,659	-0.24%
2019/06/25	0	0.00	5	18.32	18.25	-5	1,643	-0.30%
2019/06/21	4	18.01	1	18.20	18.00	3	1,576	0.19%
2019/06/20	1	17.90	0	0.00	17.95	1	1,518	0.07%
2019/06/18	0	0.00	1	18.55	18.40	-1	1,443	-0.07%
2019/06/14	0	0.00	9	18.70	18.40	-9	1,419	-0.63%
2019/06/13	2	18.28	2	18.40	18.40	0	1,370	0.00%
2019/06/03	13	18.10	52	17.75	17.85	-39	1,208	-3.23%
2019/05/31	55	18.49	4	18.59	18.85	51	1,114	4.58%
2019/05/30	0	0.00	7	18.79	18.85	-7	1,052	-0.67%
2019/05/29	1	18.45	5	18.39	18.50	-4	994	-0.40%
2019/05/28	0	0.00	1	18.15	18.20	-1	944	-0.11%
2019/05/27	3	18.00	16	18.10	18.05	-13	905	-1.44%
2019/05/24	0.2	17.85	4	17.84	17.90	-3.8	854	-0.44%
2019/05/23	1	17.45	0	0.00	17.60	1	823	0.12%
2019/05/21	1	17.25	11	17.27	17.55	-10	794	-1.26%
2019/05/20	1	17.00	6	17.15	17.10	-5	751	-0.67%
2019/05/17	6	17.03	11	16.95	16.95	-5	745	-0.67%
2019/05/16	0	0.00	10	17.05	17.05	-10	727	-1.37%
2019/05/15	10	16.85	13	16.82	16.85	-3	712	-0.42%
2019/05/13	0	0.00	5	16.56	16.50	-5	676	-0.74%
2019/05/09	3	16.30	0	0.00	16.25	3	666	0.45%
2019/05/06	3	16.50	0	0.00	16.35	3	665	0.45%
2019/04/30	10	16.30	0	0.00	16.30	10	626	1.60%
2019/04/24	0	0.00	10	16.45	16.35	-10	608	-1.64%
2019/04/22	10	16.55	0	0.00	16.55	10	590	1.69%
2019/04/19	5	16.15	2	16.15	16.10	3	554	0.54%
2019/04/18	15	16.13	10	16.10	16.10	5	552	0.91%
2019/04/11	2	16.23	0	0.00	16.25	2	525	0.38%
2019/04/08	0	0.00	3	16.20	16.15	-3	495	-0.61%
2019/03/27	0	0.00	4	16.15	16.20	-4	448	-0.89%
2019/03/26	0	0.00	2	16.10	16.15	-2	447	-0.45%
2019/03/22	2	16.05	13	16.13	16.05	-11	451	-2.44%
2019/03/21	0	0.00	3	16.15	16.05	-3	454	-0.66%
2019/03/20	5	16.05	13	16.14	16.20	-8	460	-1.74%
2019/03/19	4	16.05	0	0.00	16.00	4	461	0.87%
2019/02/25	1	16.15	0	0.00	16.20	1	512	0.19%
2019/02/19	0	0.00	3	16.25	16.25	-3	492	-0.61%
2019/02/18	0	0.00	4.4	16.10	16.20	-4.4	494	-0.89%
2019/02/15	3	16.15	3	16.10	16.10	0	490	0.00%
2019/02/13	2	16.05	0	0.00	16.05	2	470	0.43%
2018/12/25	0	0.00	20	15.75	15.70	-20	747	-2.68%
2018/11/27	0	0.00	1	15.80	15.70	-1	855	-0.12%
2018/10/30	1	15.00	0	0.00	15.10	1	1,137	0.09%
2018/10/29	0	0.00	2	15.25	15.40	-2	1,124	-0.18%
2018/10/24	0	0.00	1	16.00	16.25	-1	1,121	-0.09%
2018/10/16	1	15.80	0	0.00	15.85	1	1,148	0.09%
2018/10/11	1	15.50	0	0.00	15.40	1	1,146	0.09%
2018/09/26	0	0.00	10	16.85	16.90	-10	1,249	-0.80%
2018/09/20	10	16.75	0	0.00	16.65	10	1,287	0.78%
2018/09/19	3	16.80	0	0.00	16.80	3	1,299	0.23%
2018/09/14	0	0.00	3	17.05	16.95	-3	1,334	-0.22%
2018/09/12	0	0.00	26	16.90	16.85	-26	1,331	-1.95%
2018/09/07	0	0.00	4	16.80	16.80	-4	1,325	-0.30%
2018/09/04	10	16.75	0	0.00	16.70	10	1,331	0.75%
2018/08/31	10	16.80	0	0.00	16.80	10	1,339	0.75%
2018/08/28	7	16.74	0	0.00	16.80	7	1,346	0.52%
2018/08/22	0	0.00	1	17.45	17.20	-1	1,339	-0.07%
2018/08/21	0	0.00	6	17.16	17.30	-6	1,318	-0.46%
2018/08/16	2	16.80	0	0.00	16.80	2	1,210	0.17%
2018/08/14	0	0.00	4	16.80	16.80	-4	1,213	-0.33%
2018/08/13	0	0.00	2	16.80	16.80	-2	1,224	-0.16%
2018/08/08	3	16.80	1	16.80	16.80	2	1,290	0.15%
2018/08/07	12	16.90	1	16.90	16.85	11	1,336	0.82%
2018/07/23	0	0.00	1	17.00	16.85	-1	1,324	-0.08%
2018/07/19	1	17.10	0	0.00	17.10	1	1,313	0.08%
2018/07/18	1	17.25	1	17.10	17.10	0	1,319	0.00%
2018/07/13	0	0.00	36	17.10	17.20	-36	1,226	-2.94%
2018/07/09	0	0.00	1	17.00	16.80	-1	1,264	-0.08%
2018/07/05	3	16.80	1	17.05	16.80	2	1,316	0.15%
2018/07/04	2	17.10	0	0.00	17.20	2	1,325	0.15%
2018/07/02	2	16.90	0	0.00	16.95	2	1,322	0.15%
2018/06/29	1	16.75	0	0.00	16.90	1	1,315	0.08%
2018/06/13	0	0.00	2	16.65	16.65	-2	1,409	-0.14%
2018/06/11	2	16.70	0	0.00	16.70	2	1,473	0.14%
2018/06/06	0	0.00	1	16.70	16.70	-1	1,534	-0.07%
2018/06/04	0	0.00	5	16.70	16.60	-5	1,558	-0.32%
2018/05/31	0	0.00	1	16.55	16.65	-1	1,562	-0.06%
2018/05/28	1	16.50	1	16.65	16.65	0	1,595	0.00%
2018/05/24	6	16.49	0	0.00	16.40	6	1,598	0.38%
2018/05/23	2	16.35	0	0.00	16.40	2	1,608	0.12%
2018/05/22	0	0.00	1	16.85	16.55	-1	1,590	-0.06%
2018/05/21	1	16.45	0	0.00	16.55	1	1,595	0.06%
2018/05/16	1	16.40	10	16.60	16.50	-9	1,621	-0.56%
2018/05/15	10	16.50	0	0.00	16.50	10	1,604	0.62%
2018/05/07	0	0.00	5	17.10	17.05	-5	1,692	-0.30%
2018/04/27	0	0.00	2	17.15	17.05	-2	1,783	-0.11%
2018/04/26	0	0.00	2	17.10	17.00	-2	1,812	-0.11%
2018/04/25	3	17.02	73	17.01	17.00	-70	1,827	-3.83%
2018/04/23	0	0.00	2	17.25	17.20	-2	1,843	-0.11%
2018/04/20	0	0.00	1	17.15	17.20	-1	1,860	-0.05%
2018/04/18	10	17.00	0	0.00	16.95	10	1,907	0.52%
2018/04/17	0	0.00	18	17.07	17.05	-18	1,940	-0.93%
2018/04/16	1	17.00	0	0.00	17.10	1	1,970	0.05%
2018/04/13	2	17.05	0	0.00	17.25	2	2,008	0.10%
2018/04/12	0	0.00	1	17.25	17.30	-1	1,976	-0.05%
2018/04/11	2	17.60	0	0.00	17.50	2	2,003	0.10%
2018/04/03	0	0.00	1	18.05	18.00	-1	2,170	-0.05%
2018/03/30	0	0.00	10	18.00	17.90	-10	2,196	-0.46%
2018/03/27	0	0.00	10	18.00	18.00	-10	2,181	-0.46%
2018/03/23	1	17.85	0	0.00	18.00	1	2,196	0.05%
2018/03/20	8	18.14	2	18.30	18.20	6	2,187	0.27%
2018/03/19	1	18.50	13	18.44	18.50	-12	2,189	-0.55%
2018/03/15	2	18.00	5	17.90	17.85	-3	2,191	-0.14%
2018/03/13	0	0.00	6	18.10	18.00	-6	2,281	-0.26%
2018/03/12	2	18.00	0	0.00	18.10	2	2,314	0.09%
2018/03/09	4	18.10	0	0.00	18.15	4	2,383	0.17%
2018/03/05	0.1	17.90	0	0.00	17.90	0.1	2,921	0.00%
2018/03/01	3	18.27	0	0.00	18.25	3	2,968	0.10%
2018/02/21	0.1	18.10	1	18.15	18.15	-0.9	3,239	-0.03%
2018/02/12	5	17.70	5	17.66	17.60	0	3,231	0.00%
2018/02/08	0	0.00	1	17.90	17.75	-1	3,221	-0.03%
2018/02/06	2	17.70	0	0.00	17.25	2	3,230	0.06%
2018/02/05	3	18.05	70	18.05	18.30	-67	3,155	-2.12%
2018/01/31	0	0.00	20	18.55	18.60	-20	3,128	-0.64%
2018/01/26	7	19.14	30	18.97	18.90	-23	3,131	-0.73%
2018/01/16	20	20.00	0	0.00	19.85	20	3,140	0.64%
2018/01/11	52	20.00	0	0.00	19.90	52	3,369	1.54%
2018/01/10	0	0.00	1	20.00	19.90	-1	3,335	-0.03%
2018/01/05	1	19.75	1	19.75	19.75	0	3,296	0.00%
2018/01/03	2	19.85	5	20.00	19.60	-3	3,300	-0.09%
2018/01/02	0	0.00	1	19.50	19.85	-1	3,233	-0.03%