萬海 (2615)-富邦-建國券商分點個股進出

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
95.8
漲跌
▲1.0
漲幅
+1.05%
成交量
68,259張
產業
上市航運類股
2381人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

萬海 (2615)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	156.5	95.65	303.6	96.70	94.80	-147.1	36,322	-0.41%	大買/大賣/鉅額交易
2024/11/19	38.5	92.78	84.2	92.66	93.30	-45.7	35,041	-0.13%
2024/11/18	10.1	91.25	18	91.81	90.90	-7.9	34,756	-0.02%
2024/11/15	67.4	91.44	47.7	91.67	90.50	19.7	34,624	0.06%
2024/11/14	131.3	90.83	50	90.05	89.80	81.3	34,403	0.24%	大買/
2024/11/13	108.2	91.44	32.4	91.14	90.60	75.8	34,579	0.22%	大買/
2024/11/12	140.6	93.12	108.2	93.44	91.30	32.4	34,754	0.09%	大買/大賣/
2024/11/11	118.3	94.61	43	93.93	94.30	75.2	34,807	0.22%	大買/
2024/11/08	152	94.48	167.3	95.11	93.70	-15.3	34,755	-0.04%	大買/大賣/
2024/11/07	203.2	90.59	166.4	91.27	91.80	36.8	34,903	0.11%	大買/大賣/
2024/11/06	91.4	94.02	59	93.85	93.60	32.4	34,962	0.09%
2024/11/05	77.4	94.39	98.3	94.48	94.70	-20.9	35,337	-0.06%
2024/11/04	130.3	94.36	85	93.98	89.80	45.3	34,898	0.13%	大買/
2024/11/01	84	91.76	204.8	90.62	94.20	-120.8	33,867	-0.36%	大賣/鉅額交易
2024/10/30	70	86.61	67.2	87.16	85.70	2.8	33,326	0.01%
2024/10/29	48	86.69	18.5	86.59	85.70	29.5	33,492	0.09%
2024/10/28	56.3	88.01	58	88.27	88.60	-1.7	33,530	-0.01%
2024/10/25	23.1	87.03	45	87.33	86.90	-21.9	33,429	-0.07%
2024/10/24	53	86.52	85.3	86.58	86.00	-32.3	33,446	-0.10%
2024/10/23	41.2	87.75	43	88.51	87.70	-1.8	33,445	-0.01%
2024/10/22	95.1	88.50	101.8	88.85	87.60	-6.8	33,552	-0.02%	大賣/
2024/10/21	61.1	87.47	67	87.46	87.90	-5.9	33,427	-0.02%
2024/10/18	30.5	86.24	8.1	85.64	85.30	22.4	33,412	0.07%
2024/10/17	39.4	85.82	39	86.32	86.40	0.3	33,275	0.00%
2024/10/16	35.1	82.66	15.8	82.14	82.20	19.3	32,997	0.06%
2024/10/15	19.6	81.64	4.7	82.24	81.10	14.9	33,039	0.04%
2024/10/14	40.8	82.37	16.1	82.37	82.00	24.7	33,346	0.07%
2024/10/11	16	83.92	1	84.10	83.00	15	33,454	0.04%
2024/10/09	12.8	83.54	40	83.39	83.00	-27.3	33,604	-0.08%
2024/10/08	26.8	85.94	7.2	86.19	85.50	19.6	33,639	0.06%
2024/10/07	110.6	86.57	109	86.60	85.70	1.6	33,858	0.00%	大買/大賣/
2024/10/04	77.7	89.60	29.9	89.45	89.30	47.9	33,872	0.14%
2024/10/01	139.6	101.15	135	101.46	99.20	4.6	33,637	0.01%	大買/大賣/
2024/09/30	243.1	102.08	250.9	100.80	98.00	-7.8	32,958	-0.02%	大買/大賣/
2024/09/27	113.7	106.21	180	106.00	107.50	-66.3	32,265	-0.21%	大買/大賣/
2024/09/26	222.4	103.14	348.7	103.55	102.00	-126.4	31,422	-0.40%	大買/大賣/鉅額交易
2024/09/25	192.2	93.95	424.2	96.73	99.70	-232	30,038	-0.77%	大買/大賣/鉅額交易
2024/09/24	98.3	88.33	232.3	88.42	90.70	-134	27,949	-0.48%	大賣/鉅額交易
2024/09/23	20.3	82.30	60	82.21	82.50	-39.7	26,876	-0.15%
2024/09/20	5	81.28	18.1	81.69	81.10	-13.1	27,305	-0.05%
2024/09/19	0.1	80.70	19.5	80.47	81.00	-19.4	28,026	-0.07%
2024/09/18	3	80.10	40.2	80.18	80.50	-37.1	28,900	-0.13%
2024/09/16	13.5	78.09	4	78.53	78.30	9.5	30,633	0.03%
2024/09/13	14	77.93	44.3	78.64	79.20	-30.3	31,476	-0.10%
2024/09/12	12	78.07	15	78.22	77.70	-3	32,673	-0.01%
2024/09/11	46.1	76.21	59.1	76.90	76.80	-13	33,220	-0.04%
2024/09/10	33.3	74.82	22	74.49	74.10	11.3	34,500	0.03%
2024/09/09	38.1	75.81	6	75.28	75.20	32.1	35,508	0.09%
2024/09/06	22.1	78.45	8	78.50	78.20	14.1	36,148	0.04%
2024/09/05	9	79.18	3.5	80.08	78.80	5.5	37,345	0.01%
2024/09/04	44.2	77.41	35	77.94	78.70	9.2	39,131	0.02%
2024/09/03	22	79.70	23	80.04	79.50	-1	40,875	0.00%
2024/09/02	47.7	80.51	9	80.70	79.50	38.7	43,141	0.09%
2024/08/30	54.1	81.30	93.9	81.60	82.90	-39.8	43,791	-0.09%
2024/08/29	28	78.25	47	78.61	79.20	-19	43,678	-0.04%
2024/08/28	15	78.19	11	78.26	78.10	4	45,476	0.01%
2024/08/27	119.1	78.49	63	78.31	78.30	56.1	45,817	0.12%	大買/
2024/08/26	25.1	81.03	32.3	81.12	79.90	-7.2	45,676	-0.02%
2024/08/23	70.1	80.05	62.4	79.96	79.50	7.7	45,635	0.02%
2024/08/22	10	79.91	9	79.97	79.70	1	45,927	0.00%
2024/08/21	31.1	79.57	15	80.10	80.40	16.1	46,209	0.03%
2024/08/20	20.3	80.08	13	80.20	79.20	7.3	46,217	0.02%
2024/08/19	28	80.08	10.3	80.13	79.50	17.7	46,054	0.04%
2024/08/16	11.1	80.58	49.9	81.05	80.80	-38.8	45,967	-0.08%
2024/08/15	14	80.01	55.1	79.89	80.40	-41.1	45,678	-0.09%
2024/08/14	54.7	78.70	34	77.82	77.70	20.7	45,246	0.05%
2024/08/13	106.1	80.35	57	79.69	79.10	49.1	44,815	0.11%	大買/
2024/08/12	24.1	81.42	85	81.09	82.50	-61	44,178	-0.14%
2024/08/09	146.4	78.67	143.3	78.74	77.20	3.1	45,149	0.01%	大買/大賣/
2024/08/08	92.8	80.88	37.9	80.16	78.80	54.9	49,084	0.11%
2024/08/07	90.2	80.62	105.4	81.82	84.20	-15.2	50,537	-0.03%	大賣/
2024/08/06	106.2	79.51	105.9	79.61	79.60	0.3	51,107	0.00%	大買/大賣/
2024/08/05	92.1	76.98	75.3	76.79	75.00	16.8	51,191	0.03%
2024/08/02	68.4	80.74	97.4	81.49	79.70	-29.1	51,118	-0.06%
2024/08/01	19.4	79.13	37.1	79.56	79.70	-17.7	50,658	-0.03%
2024/07/31	31	76.70	18.1	77.12	77.90	12.9	50,404	0.03%
2024/07/30	36.1	74.54	44.2	75.14	76.20	-8.1	50,310	-0.02%
2024/07/29	4.3	73.33	16	73.31	72.90	-11.7	50,441	-0.02%
2024/07/26	30.1	72.33	70.3	72.68	73.90	-40.1	50,553	-0.08%
2024/07/23	56	73.16	27	73.11	74.20	29	50,717	0.06%
2024/07/22	39.5	69.48	90.3	69.65	71.00	-50.8	50,851	-0.10%
2024/07/19	51.5	71.37	31	71.48	71.10	20.5	50,442	0.04%
2024/07/18	23.6	73.56	31.3	73.72	74.00	-7.8	50,132	-0.02%
2024/07/17	47.6	74.24	59.3	73.83	73.50	-11.7	49,984	-0.02%
2024/07/16	65.2	76.93	12	77.39	75.10	53.2	49,777	0.11%
2024/07/15	42	76.49	44	76.79	77.90	-2	49,553	0.00%
2024/07/12	36.1	75.99	50.1	76.00	76.40	-14	49,136	-0.03%
2024/07/11	78.1	77.16	55.5	77.29	77.30	22.7	48,805	0.05%
2024/07/10	74.9	77.11	59	77.05	76.10	15.9	48,607	0.03%
2024/07/09	107.5	78.11	54	77.74	77.20	53.5	48,258	0.11%	大買/
2024/07/08	83	76.89	164.8	77.81	78.00	-81.8	47,642	-0.17%	大賣/
2024/07/05	94.6	84.39	92.8	84.40	83.70	1.8	46,700	0.00%
2024/07/04	43.3	87.01	14	86.89	86.40	29.3	46,213	0.06%
2024/07/03	38	88.29	42.2	87.88	87.60	-4.2	45,858	-0.01%
2024/07/02	42.8	85.48	44.1	85.67	84.80	-1.4	45,291	0.00%
2024/07/01	71.2	85.72	75	86.38	86.00	-3.8	44,799	-0.01%
2024/06/28	11	89.24	20.3	89.19	88.60	-9.2	44,030	-0.02%
2024/06/27	45.5	89.25	38.2	89.22	89.20	7.3	43,631	0.02%
2024/06/26	158.1	90.36	82.4	89.32	89.00	75.7	43,091	0.18%	大買/
2024/06/25	110.1	90.20	114.9	90.34	91.70	-4.8	42,423	-0.01%	大買/大賣/
2024/06/24	92.8	90.95	67.2	88.92	88.80	25.6	41,532	0.06%
2024/06/21	125.6	94.46	246.6	95.44	92.30	-121	40,591	-0.30%	大買/大賣/鉅額交易
2024/06/20	207.4	92.60	115.8	92.36	92.10	91.5	38,643	0.24%	大買/大賣/
2024/06/19	147.6	92.05	197.4	92.10	90.00	-49.7	37,771	-0.13%	大買/大賣/
2024/06/18	102.2	89.87	134.1	89.82	88.80	-31.9	36,480	-0.09%	大買/大賣/
2024/06/17	333.3	91.36	191.4	90.62	89.10	141.9	35,801	0.40%	大買/大賣/鉅額交易
2024/06/14	122.3	88.84	185.2	90.01	92.80	-62.9	34,396	-0.18%	大買/大賣/
2024/06/13	170.2	85.88	103.3	85.61	84.40	66.9	33,344	0.20%	大買/大賣/
2024/06/12	142.5	85.17	312.1	83.84	83.00	-169.6	32,877	-0.52%	大買/大賣/鉅額交易
2024/06/11	277.8	93.83	240.1	92.97	88.20	37.7	31,780	0.12%	大買/大賣/
2024/06/07	337	98.46	211.4	98.92	96.20	125.6	29,937	0.42%	大買/大賣/鉅額交易
2024/06/06	232.8	93.72	271.3	94.67	96.80	-38.6	27,958	-0.14%	大買/大賣/
2024/06/05	47	86.80	123.9	86.68	88.00	-76.9	25,592	-0.30%	大賣/
2024/06/04	82.7	80.38	77.4	80.52	80.00	5.3	24,729	0.02%
2024/06/03	346	80.68	320.7	79.77	82.00	25.3	24,299	0.10%	大買/大賣/
2024/05/31	120	85.62	14.5	84.40	79.70	105.5	22,456	0.47%	大買/鉅額交易
2024/05/30	42	86.10	18.4	85.94	87.50	23.6	22,077	0.11%
2024/05/29	58.3	87.80	25.8	87.66	85.60	32.5	21,953	0.15%
2024/05/28	92.1	86.27	72.4	85.55	87.00	19.7	21,736	0.09%
2024/05/27	87.1	78.26	72.3	80.48	82.10	14.8	21,665	0.07%
2024/05/24	27.5	73.74	113	73.47	74.90	-85.5	21,326	-0.40%	大賣/
2024/05/23	18	71.13	19.1	71.22	71.10	-1.1	21,128	-0.01%
2024/05/22	6	70.57	18.9	70.97	71.20	-12.9	21,144	-0.06%
2024/05/21	12.6	69.46	6	69.95	68.80	6.6	21,103	0.03%
2024/05/20	4.1	69.53	21.3	70.33	70.80	-17.3	21,096	-0.08%
2024/05/17	19.1	70.14	15	70.29	70.00	4.1	21,037	0.02%
2024/05/16	16.2	70.86	71.5	71.51	71.90	-55.3	20,902	-0.26%
2024/05/15	242.1	69.03	237.6	69.28	70.50	4.5	20,605	0.02%	大買/大賣/
2024/05/14	800	71.59	1,008.6	72.36	68.40	-208.5	19,005	-1.10%	大買/大賣/鉅額交易
2024/05/13	285.9	69.50	273.9	69.30	70.10	12	13,910	0.09%	大買/大賣/
2024/05/10	232.1	61.88	288.8	62.59	63.80	-56.7	11,861	-0.48%	大買/大賣/
2024/05/09	77.1	55.47	147.2	56.65	58.00	-70.1	10,361	-0.68%	大賣/
2024/05/08	59	52.96	63.1	52.91	52.80	-4.1	9,418	-0.04%
2024/05/07	14	50.86	19.7	50.95	50.80	-5.7	8,781	-0.06%
2024/05/06	3	49.75	5.2	49.86	49.80	-2.2	8,545	-0.03%
2024/05/03	2.1	49.84	16.1	49.96	49.40	-14	8,490	-0.16%
2024/05/02	47.7	51.19	9.1	50.61	49.40	38.6	8,400	0.46%
2024/04/30	4.3	49.69	36.3	50.47	50.70	-32	7,939	-0.40%
2024/04/29	112.2	49.82	130	49.70	49.55	-17.8	7,708	-0.23%	大買/大賣/
2024/04/26	33.8	48.04	53.2	48.05	48.35	-19.4	7,407	-0.26%
2024/04/25	15.1	45.34	4.5	45.47	45.50	10.6	7,008	0.15%
2024/04/24	15.2	45.05	22	45.42	45.45	-6.8	7,132	-0.10%
2024/04/23	14	44.40	22	44.67	44.95	-8	7,199	-0.11%
2024/04/22	12	44.34	35.2	44.71	43.85	-23.2	7,263	-0.32%
2024/04/19	28	43.67	35	43.66	43.25	-7	7,188	-0.10%
2024/04/18	13.5	42.93	0	0.00	42.90	13.5	7,189	0.19%
2024/04/17	3	42.90	2	43.20	42.80	1	7,256	0.01%
2024/04/16	19.4	43.87	3	44.08	42.90	16.4	7,492	0.22%
2024/04/15	4.8	45.15	25.2	45.01	45.10	-20.4	7,909	-0.26%
2024/04/12	16.1	44.89	12	45.09	45.00	4.1	8,164	0.05%
2024/04/11	0	45.00	0	0.00	44.80	0	8,591	0.00%
2024/04/10	0.2	44.76	2.9	44.59	44.50	-2.7	9,432	-0.03%
2024/04/09	4.1	44.92	3.2	44.65	44.95	0.9	9,660	0.01%
2024/04/08	4.4	44.11	4.2	43.96	44.10	0.3	10,167	0.00%
2024/04/03	7.3	43.79	1	43.80	43.65	6.3	10,191	0.06%
2024/04/02	4.1	44.06	0.5	44.23	44.05	3.6	10,328	0.04%
2024/04/01	0	44.55	8.1	44.61	44.55	-8	10,619	-0.08%
2024/03/29	10	44.25	12.4	44.19	44.10	-2.4	11,020	-0.02%
2024/03/28	23.3	44.11	1	44.40	44.00	22.3	11,852	0.19%
2024/03/27	10.1	44.49	12.3	44.59	44.45	-2.2	13,593	-0.02%
2024/03/26	7.3	44.56	2	44.88	44.55	5.3	14,921	0.04%
2024/03/25	0	0.00	1	45.60	45.40	-1	15,353	-0.01%
2024/03/22	24.7	44.61	5.4	45.25	45.30	19.3	16,105	0.12%
2024/03/21	17	45.14	1.5	45.68	45.10	15.5	16,959	0.09%
2024/03/20	16.7	45.18	8	45.35	45.00	8.7	17,230	0.05%
2024/03/19	25.1	45.63	17.5	46.10	45.50	7.5	17,402	0.04%
2024/03/18	3.4	45.70	9.3	45.96	45.65	-5.9	17,526	-0.03%
2024/03/15	175.5	44.36	33.6	45.13	46.45	141.9	17,778	0.80%	大買/鉅額交易
2024/03/14	44.1	47.73	6.2	47.44	47.10	37.9	17,606	0.22%
2024/03/13	12.8	49.38	12.3	49.42	49.00	0.6	17,484	0.00%
2024/03/12	0.1	49.20	2	49.65	49.45	-2	17,429	-0.01%
2024/03/11	0.2	49.15	11.3	49.46	49.30	-11.1	17,544	-0.06%
2024/03/08	12.6	48.51	20.5	49.30	48.65	-7.9	17,905	-0.04%
2024/03/07	5.6	48.40	14	48.51	48.10	-8.4	18,241	-0.05%
2024/03/06	12.7	48.79	2.1	49.01	48.40	10.7	18,390	0.06%
2024/03/05	17.1	49.97	6.4	49.56	49.35	10.7	18,379	0.06%
2024/03/04	7.6	49.45	17.7	49.30	49.65	-10.1	18,350	-0.06%
2024/03/01	9.2	49.72	0.1	50.00	49.90	9.2	18,376	0.05%
2024/02/29	11.5	50.25	13.1	49.53	50.40	-1.6	18,247	-0.01%
2024/02/27	13.3	48.41	0	48.20	48.10	13.3	17,884	0.07%
2024/02/26	17.1	48.92	0	48.85	48.80	17.1	17,833	0.10%
2024/02/23	12.1	49.85	25.9	49.68	49.65	-13.8	17,845	-0.08%
2024/02/22	20.3	48.92	21.4	49.12	50.00	-1	17,821	-0.01%
2024/02/21	3.6	49.55	14.5	49.42	49.00	-10.9	17,723	-0.06%
2024/02/20	5	48.73	18.6	48.68	48.65	-13.6	17,675	-0.08%
2024/02/19	1	47.15	21.5	47.29	47.90	-20.5	17,664	-0.12%
2024/02/16	1.3	47.63	18	47.54	47.30	-16.7	17,819	-0.09%
2024/02/15	30.7	46.72	1.2	46.56	47.20	29.5	17,961	0.16%
2024/02/05	2.6	48.03	1.3	47.80	47.75	1.3	17,943	0.01%
2024/02/02	20.2	48.33	6.4	48.41	48.20	13.8	17,983	0.08%
2024/02/01	11.4	49.74	12.6	49.87	49.65	-1.2	17,868	-0.01%
2024/01/31	57.2	49.28	2	49.68	48.90	55.2	17,839	0.31%
2024/01/30	4.2	49.88	2	49.50	49.45	2.2	17,848	0.01%
2024/01/29	9	49.88	1.1	50.11	50.00	8	17,858	0.04%
2024/01/26	2.1	50.04	6.2	49.46	49.75	-4.2	17,882	-0.02%
2024/01/25	27.3	49.96	1	49.75	49.75	26.3	17,876	0.15%
2024/01/24	4.3	50.74	0.2	50.85	50.50	4.1	17,811	0.02%
2024/01/23	14.4	50.74	2	50.80	50.20	12.4	17,846	0.07%
2024/01/22	14.1	50.02	8	50.43	50.70	6.1	17,889	0.03%
2024/01/19	13.2	51.58	1	51.50	51.20	12.2	17,791	0.07%
2024/01/18	13.1	52.44	34.1	52.15	52.50	-21	17,695	-0.12%
2024/01/17	16.6	51.70	5	51.34	51.00	11.6	17,539	0.07%
2024/01/16	2.6	52.15	5	52.34	52.00	-2.4	17,383	-0.01%
2024/01/15	2	53.30	24	53.35	52.80	-22	17,235	-0.13%
2024/01/12	12	52.50	25.1	52.38	52.50	-13.1	17,179	-0.08%
2024/01/11	18	50.84	1.2	50.82	50.90	16.8	17,038	0.10%
2024/01/10	23.8	50.67	24.5	50.59	50.70	-0.7	16,960	0.00%
2024/01/09	49.1	52.50	77.4	52.57	52.40	-28.3	16,693	-0.17%
2024/01/08	55.4	56.46	14	56.35	56.20	41.4	16,210	0.26%
2024/01/05	72.5	57.10	49	57.19	57.90	23.6	15,999	0.15%
2024/01/04	124.8	57.24	90.5	57.61	57.00	34.3	15,558	0.22%	大買/
2024/01/03	13.2	55.04	7	55.30	55.00	6.2	14,793	0.04%
2024/01/02	60.1	56.59	11	55.80	54.70	49.1	14,512	0.34%
2023/12/29	12.7	54.94	15	55.20	55.00	-2.3	13,941	-0.02%
2023/12/28	15.1	55.30	19	55.51	55.20	-3.9	13,906	-0.03%
2023/12/27	27.2	57.03	53.4	57.33	56.60	-26.1	13,795	-0.19%
2023/12/26	19.1	55.38	33.3	54.95	56.00	-14.2	13,532	-0.10%
2023/12/25	52.5	56.46	51.4	55.62	54.50	1.1	13,140	0.01%
2023/12/22	323.6	60.51	294.5	60.64	60.10	29	12,342	0.24%	大買/大賣/
2023/12/21	101.7	56.69	141.7	57.98	59.60	-40	10,570	-0.38%	大買/大賣/
2023/12/20	40	53.91	78.4	53.76	54.50	-38.4	9,261	-0.41%
2023/12/19	66.8	53.04	35.3	52.93	52.30	31.5	8,798	0.36%
2023/12/18	37.1	52.59	30.3	52.35	52.90	6.8	8,116	0.08%
2023/12/15	2.3	49.99	18.1	50.18	50.60	-15.8	7,335	-0.21%
2023/12/14	20.2	49.00	31.1	49.33	49.05	-10.9	7,080	-0.15%
2023/12/13	10.4	50.57	2	51.50	50.10	8.4	6,925	0.12%
2023/12/12	11.9	52.27	3.6	53.18	51.80	8.3	7,366	0.11%
2023/12/11	3	52.93	3	52.80	52.40	0	7,192	0.00%
2023/12/08	0	0.00	4.4	50.62	51.10	-4.4	6,988	-0.06%
2023/12/07	5.2	50.48	0.3	50.90	50.10	4.9	6,981	0.07%
2023/12/06	1.5	51.24	0.6	50.71	51.30	1	6,957	0.01%
2023/12/05	17	51.54	24	51.73	52.00	-7	6,865	-0.10%
2023/12/04	23.4	51.42	23.6	50.96	52.50	-0.2	6,511	0.00%
2023/12/01	6	48.44	15.3	48.41	48.65	-9.3	6,098	-0.15%
2023/11/30	3	46.68	3	47.05	46.70	0	5,955	0.00%
2023/11/29	1.1	46.61	0	0.00	46.55	1.1	6,006	0.02%
2023/11/28	13	47.05	5.3	46.98	47.00	7.7	6,013	0.13%
2023/11/27	0.5	46.15	21.3	45.92	46.00	-20.8	5,993	-0.35%
2023/11/24	3.1	45.52	0	0.00	45.50	3.1	5,985	0.05%
2023/11/23	12.3	45.56	0	0.00	45.75	12.3	6,051	0.20%
2023/11/22	3.2	45.79	2	45.68	45.65	1.2	6,052	0.02%
2023/11/21	4.1	46.70	0	0.00	46.55	4.1	6,010	0.07%
2023/11/20	0.2	47.01	7	46.90	46.95	-6.8	6,094	-0.11%
2023/11/17	0	0.00	76	47.50	47.25	-76	6,174	-1.23%
2023/11/16	0.2	47.37	0	0.00	47.40	0.2	6,207	0.00%
2023/11/15	2	47.90	25	46.62	47.85	-23	6,230	-0.37%
2023/11/14	34	46.26	48.5	46.71	46.10	-14.5	6,289	-0.23%
2023/11/13	27	45.92	26.2	46.40	45.75	0.8	6,211	0.01%
2023/11/10	23.3	45.70	0.5	45.00	45.00	22.9	6,230	0.37%
2023/11/09	25	46.25	5	46.15	46.35	20	6,191	0.32%
2023/11/08	10.1	46.15	3.7	46.08	46.10	6.4	6,203	0.10%
2023/11/07	10	46.94	2	46.85	46.25	8	6,245	0.13%
2023/11/06	3.1	46.88	3.6	47.12	47.45	-0.5	6,240	-0.01%
2023/11/03	3	47.48	16.7	47.57	47.70	-13.7	6,210	-0.22%
2023/11/02	0	0.00	23	46.97	47.10	-23	6,237	-0.37%
2023/11/01	1	46.00	1.4	46.75	46.40	-0.4	6,246	-0.01%
2023/10/31	3.2	46.47	0.1	46.20	46.20	3.1	6,272	0.05%
2023/10/30	0	0.00	35.4	47.03	47.45	-35.4	6,225	-0.57%
2023/10/27	1	45.40	1.2	45.62	45.50	-0.2	6,150	0.00%
2023/10/26	4	44.80	2.4	44.90	44.70	1.6	6,218	0.03%
2023/10/23	1.2	44.96	1	44.50	44.50	0.2	6,394	0.00%
2023/10/20	1.1	44.39	0	45.10	44.90	1.1	6,415	0.02%
2023/10/19	0	0.00	1.2	45.58	45.60	-1.2	6,456	-0.02%
2023/10/18	1.3	44.52	6	44.77	44.85	-4.7	6,467	-0.07%
2023/10/17	3.1	44.90	8	45.10	44.70	-4.9	6,481	-0.08%
2023/10/16	12.6	44.07	9.3	44.10	45.00	3.3	6,549	0.05%
2023/10/13	43.6	44.58	5.4	44.54	44.25	38.2	6,610	0.58%
2023/10/12	1.2	45.11	1	45.70	45.65	0.2	6,579	0.00%
2023/10/11	14.4	46.03	4	45.60	45.25	10.4	6,647	0.16%
2023/10/06	7.2	46.94	15	47.19	46.95	-7.8	6,776	-0.12%
2023/10/05	0	0.00	1	46.95	46.75	-1	6,910	-0.01%
2023/10/04	3	45.67	4	46.40	46.35	-1	6,971	-0.01%
2023/10/03	31.3	46.67	14	46.66	46.00	17.3	7,134	0.24%
2023/10/02	4.2	47.35	2.1	47.35	47.35	2.2	7,230	0.03%
2023/09/28	5	48.89	4	48.83	48.30	1	7,291	0.01%
2023/09/27	23.1	48.93	20	48.25	48.40	3.1	7,636	0.04%
2023/09/26	4.2	48.69	0.3	49.03	48.70	3.9	8,660	0.05%
2023/09/25	4.5	49.12	1	49.30	49.20	3.5	9,197	0.04%
2023/09/22	0.4	49.52	0	0.00	49.50	0.4	9,463	0.00%
2023/09/21	1.6	49.94	0	0.00	49.80	1.6	9,532	0.02%
2023/09/20	12	51.53	6.3	51.56	51.30	5.7	9,490	0.06%
2023/09/19	5.3	50.41	8	50.58	50.50	-2.8	9,382	-0.03%
2023/09/18	7.2	50.31	36	50.44	50.90	-28.8	9,376	-0.31%
2023/09/15	39.2	50.89	12.6	50.87	50.60	26.6	9,386	0.28%
2023/09/14	1.3	48.77	8.5	47.61	48.85	-7.2	8,722	-0.08%
2023/09/13	5.1	46.20	0	0.00	46.65	5.1	8,628	0.06%
2023/09/12	13	45.88	25	46.51	46.80	-12	8,725	-0.14%
2023/09/11	27	46.00	10	46.30	46.00	17	8,719	0.20%
2023/09/08	0	0.00	29.1	46.73	46.30	-29.1	8,781	-0.33%
2023/09/07	14.1	45.97	1	45.85	45.65	13.1	8,817	0.15%
2023/09/06	12.4	46.20	0.5	47.30	46.30	11.9	8,880	0.13%
2023/09/05	6	47.00	20.1	47.06	47.30	-14.1	8,935	-0.16%
2023/09/04	13	46.50	23.7	46.30	46.50	-10.7	9,162	-0.12%
2023/09/01	14	45.14	7	44.93	44.90	7	9,167	0.08%
2023/08/31	4	45.85	4	45.36	45.30	0	9,261	0.00%
2023/08/30	2.7	45.61	6.8	45.84	45.85	-4.2	9,242	-0.05%
2023/08/29	8.2	45.63	7	45.54	45.35	1.2	9,324	0.01%
2023/08/28	6	45.52	11	45.53	46.10	-5	9,394	-0.05%
2023/08/25	18	45.92	1	46.05	45.90	17	9,499	0.18%
2023/08/24	45.4	46.71	21	46.70	46.00	24.4	9,566	0.26%
2023/08/23	20.2	48.09	0	0.00	47.55	20.2	9,478	0.21%
2023/08/22	19	48.69	13.6	48.92	48.70	5.4	9,435	0.06%
2023/08/21	12.1	49.95	1	50.30	49.30	11.1	9,449	0.12%
2023/08/18	22	50.54	40.5	50.23	50.50	-18.5	9,404	-0.20%
2023/08/17	12.2	47.29	13.9	47.38	47.90	-1.7	9,202	-0.02%
2023/08/16	37.3	47.87	1.1	47.97	47.60	36.2	9,232	0.39%
2023/08/15	3.2	49.23	0.2	49.43	49.00	2.9	9,236	0.03%
2023/08/14	9.3	49.57	7	49.99	49.50	2.3	9,286	0.02%
2023/08/11	14.1	49.49	12	50.03	50.60	2.1	9,367	0.02%
2023/08/10	0	0.00	23	50.01	50.10	-23	9,379	-0.25%
2023/08/09	7	49.94	9.1	50.07	50.10	-2	9,428	-0.02%
2023/08/08	14.6	49.94	2	49.95	50.10	12.6	9,472	0.13%
2023/08/07	22.1	50.48	1.3	50.50	50.50	20.9	9,594	0.22%
2023/08/04	1	51.20	23	51.54	51.60	-22	9,661	-0.23%
2023/08/02	42	50.53	6.3	51.16	51.10	35.7	9,689	0.37%
2023/08/01	4	51.00	4.2	50.88	51.10	-0.2	9,706	0.00%
2023/07/31	18.2	50.90	15	50.58	50.40	3.2	9,784	0.03%
2023/07/28	3	51.51	25	51.10	51.80	-22	9,824	-0.22%
2023/07/27	2	50.10	1.1	50.10	50.40	0.9	9,917	0.01%
2023/07/26	12	49.83	2	49.78	49.45	10	9,944	0.10%
2023/07/25	8.2	49.34	6.1	49.45	49.20	2.1	9,972	0.02%
2023/07/24	21.9	50.00	1.1	49.77	49.30	20.8	10,070	0.21%
2023/07/21	13	50.68	12	51.15	50.90	1	10,120	0.01%
2023/07/20	0	51.40	11.1	51.20	51.90	-11	10,171	-0.11%
2023/07/19	12.1	50.67	38.1	51.35	50.90	-26	10,214	-0.25%
2023/07/18	33	51.09	30	51.37	50.40	3	10,362	0.03%
2023/07/17	10	50.71	21	51.16	51.00	-11	10,322	-0.11%
2023/07/14	3.1	50.67	21.4	50.21	50.40	-18.3	10,323	-0.18%
2023/07/13	164	50.12	49.1	50.93	49.30	114.8	10,335	1.11%	大買/鉅額交易
2023/07/12	10.7	52.15	12	52.09	51.60	-1.3	10,261	-0.01%
2023/07/11	10	53.58	10.1	53.86	53.60	-0.1	10,245	0.00%
2023/07/10	43.2	54.70	22.8	54.82	53.60	20.4	10,259	0.20%
2023/07/07	24.4	56.88	78.2	56.73	56.70	-53.9	10,090	-0.53%
2023/07/06	2	57.55	11.5	57.53	57.60	-9.6	9,972	-0.10%
2023/07/05	15.1	56.90	33.1	57.25	57.70	-18	9,939	-0.18%
2023/07/04	256.9	61.15	1,245	60.30	57.30	-988.2	9,675	-10.21%	大買/大賣/鉅額交易
2023/07/03	1,135.1	58.81	204.7	58.05	58.90	930.3	8,716	10.67%	大買/大賣/鉅額交易
2023/06/30	87.3	58.83	46.2	58.92	59.00	41.1	8,216	0.50%
2023/06/29	16.1	57.63	1.1	57.51	57.30	15	7,941	0.19%
2023/06/28	8	58.19	4	58.40	58.40	4	7,880	0.05%
2023/06/27	6.1	58.92	2	58.85	58.80	4.1	7,873	0.05%
2023/06/26	4.5	59.47	20	59.00	58.80	-15.5	7,871	-0.20%
2023/06/21	23.3	59.93	0.5	60.23	60.20	22.9	7,865	0.29%
2023/06/20	7.2	61.17	2.3	61.17	61.00	4.9	7,836	0.06%
2023/06/19	17.2	61.68	12.2	62.56	61.10	5	7,892	0.06%
2023/06/16	15.2	62.00	32	62.45	62.60	-16.8	7,918	-0.21%
2023/06/15	4.1	62.12	5	62.12	61.70	-0.9	7,940	-0.01%
2023/06/14	7.2	62.72	11.2	62.39	62.20	-4	8,067	-0.05%
2023/06/13	2.1	61.95	3.3	62.09	61.80	-1.2	8,375	-0.01%
2023/06/12	9	61.67	7.4	61.26	62.10	1.6	8,862	0.02%
2023/06/09	11	61.59	3.2	61.62	61.80	7.8	9,553	0.08%
2023/06/08	14.2	61.85	12.1	61.68	61.50	2.2	9,687	0.02%
2023/06/07	6	59.95	8.6	59.84	59.80	-2.6	9,917	-0.03%
2023/06/06	13	59.08	25.2	59.06	59.50	-12.2	9,925	-0.12%
2023/06/05	4.2	58.10	1.2	58.03	58.00	3	9,958	0.03%
2023/06/02	2.1	58.00	9.4	57.99	58.10	-7.3	10,005	-0.07%
2023/06/01	4.3	57.30	7.3	57.36	57.10	-3	10,059	-0.03%
2023/05/31	2.2	58.44	5	58.86	58.00	-2.8	10,104	-0.03%
2023/05/30	17.1	59.17	8.3	59.68	58.70	8.8	10,281	0.09%
2023/05/29	3.1	60.06	6	60.10	60.00	-2.9	10,361	-0.03%
2023/05/26	7.2	59.06	68.1	58.82	58.90	-60.9	10,595	-0.58%
2023/05/25	21.1	59.52	21.3	59.48	58.70	-0.3	10,907	0.00%
2023/05/24	16	60.11	14	60.49	60.10	2	11,227	0.02%
2023/05/23	15	60.12	6	60.22	60.10	9	11,458	0.08%
2023/05/22	22.1	59.92	22	60.50	60.20	0.1	11,482	0.00%
2023/05/19	6	60.00	20	60.29	60.30	-14	11,432	-0.12%
2023/05/18	3.1	60.00	11	59.95	59.60	-8	11,369	-0.07%
2023/05/17	6.2	59.78	4.3	60.18	60.20	1.9	11,390	0.02%
2023/05/16	9	59.61	21	59.93	59.60	-12	11,367	-0.11%
2023/05/15	15.1	60.04	18.8	59.47	60.20	-3.7	11,413	-0.03%
2023/05/12	0.1	59.20	0	0.00	59.20	0.1	11,434	0.00%
2023/05/11	10	59.81	5.1	59.94	59.10	4.9	11,447	0.04%
2023/05/10	0	61.60	15.4	61.57	61.60	-15.4	11,368	-0.14%
2023/05/09	5	60.16	11.1	60.16	60.20	-6.1	11,394	-0.05%
2023/05/08	16.7	59.54	9	59.57	59.40	7.7	11,536	0.07%
2023/05/05	16.3	59.65	23	59.70	59.50	-6.7	11,898	-0.06%
2023/05/04	8.8	60.55	4	60.40	60.10	4.8	11,984	0.04%
2023/05/03	18.7	61.46	8	60.95	60.50	10.7	12,004	0.09%
2023/05/02	18.1	63.42	11.2	63.24	63.20	6.9	11,970	0.06%
2023/04/28	5	64.94	1.8	64.79	65.00	3.2	12,084	0.03%
2023/04/27	13.1	63.02	8	63.05	63.70	5.1	12,176	0.04%
2023/04/26	7	63.20	7	63.37	63.70	0	12,253	0.00%
2023/04/25	21	64.95	7	65.03	64.20	14	12,258	0.11%
2023/04/24	7	64.86	3	65.14	65.50	4	12,374	0.03%
2023/04/21	41.1	65.87	13	65.86	65.00	28.1	12,497	0.23%
2023/04/20	18.3	67.94	5.5	68.37	67.70	12.8	12,473	0.10%
2023/04/19	70.3	68.81	5.3	68.14	68.00	65.1	12,630	0.52%
2023/04/18	5	70.02	3.2	70.09	69.00	1.8	12,772	0.01%
2023/04/17	9.2	70.63	70.2	70.94	70.50	-61	12,889	-0.47%
2023/04/14	11.6	69.72	21.5	69.42	69.90	-9.9	13,041	-0.08%
2023/04/13	78.2	68.50	7.1	68.97	68.50	71.1	13,235	0.54%
2023/04/12	13	69.30	9.1	69.40	68.80	3.9	13,442	0.03%
2023/04/11	13.2	68.89	6.3	69.18	68.60	6.9	13,740	0.05%
2023/04/10	18.3	69.22	8.7	69.80	68.80	9.6	14,135	0.07%
2023/04/07	3	69.30	21.1	69.35	69.40	-18.1	14,505	-0.12%
2023/04/06	16.2	68.37	88	68.28	67.80	-71.8	14,953	-0.48%
2023/03/31	5	68.90	1	69.29	68.50	4	15,727	0.03%
2023/03/30	2.2	68.89	0	68.90	68.50	2.2	17,126	0.01%
2023/03/29	8.5	69.48	2	68.85	68.80	6.5	17,649	0.04%
2023/03/28	2.3	69.80	1	69.60	69.30	1.3	18,203	0.01%
2023/03/27	2.2	70.04	1	69.80	69.70	1.2	18,992	0.01%
2023/03/24	12.2	69.87	18.4	69.89	70.50	-6.2	19,983	-0.03%
2023/03/23	90.1	69.79	8.1	69.73	69.90	82	20,125	0.41%
2023/03/22	4	69.33	4	69.58	70.40	0	20,171	0.00%
2023/03/21	36.2	69.70	7.1	69.49	69.00	29.1	20,226	0.14%
2023/03/20	233.1	70.00	18	70.08	69.60	215.1	20,233	1.06%	大買/鉅額交易
2023/03/17	11.5	68.94	9	68.98	69.00	2.5	20,203	0.01%
2023/03/16	40.4	68.77	38.3	67.97	68.20	2.1	20,128	0.01%
2023/03/15	77.3	71.40	66.6	71.65	71.00	10.7	19,886	0.05%
2023/03/14	78.4	73.19	28.6	73.22	72.50	49.8	19,571	0.25%
2023/03/13	26.8	79.93	26.3	80.82	80.50	0.5	18,898	0.00%
2023/03/10	74.2	80.86	28.5	80.51	79.10	45.7	18,755	0.24%
2023/03/09	21.1	80.40	13.3	80.36	80.10	7.8	18,527	0.04%
2023/03/08	154	79.08	27	79.27	79.00	127	18,647	0.68%	大買/鉅額交易
2023/03/07	14.2	80.61	29.4	80.72	80.70	-15.2	18,699	-0.08%
2023/03/06	10.3	80.72	13.9	81.08	80.60	-3.7	18,803	-0.02%
2023/03/03	22.2	80.45	24.4	80.58	81.10	-2.2	19,016	-0.01%
2023/03/02	37.5	80.54	71.4	80.39	80.70	-33.9	19,149	-0.18%
2023/03/01	19.5	77.92	10	78.48	78.60	9.5	18,998	0.05%
2023/02/24	9.2	79.13	14.3	79.51	79.60	-5.1	18,961	-0.03%
2023/02/23	49	79.54	63.8	79.28	79.20	-14.8	18,829	-0.08%
2023/02/22	22.5	77.46	19.7	77.71	76.70	2.9	18,592	0.02%
2023/02/21	25.5	77.00	74.2	76.42	77.50	-48.7	18,344	-0.27%
2023/02/20	10	73.88	20.8	73.69	74.00	-10.7	18,296	-0.06%
2023/02/17	20.2	72.81	27.7	72.92	73.30	-7.5	18,522	-0.04%
2023/02/16	6.1	73.80	9	73.83	73.70	-2.9	18,664	-0.02%
2023/02/15	18.2	74.03	18.2	74.15	73.70	0	19,073	0.00%
2023/02/14	7.4	74.80	13.4	74.83	74.80	-6	19,329	-0.03%
2023/02/13	12	73.69	6	73.73	73.80	6	19,474	0.03%
2023/02/10	20	76.08	12.1	76.06	75.50	7.9	19,706	0.04%
2023/02/09	10	77.13	9	77.76	76.90	1	20,025	0.01%
2023/02/08	11	77.78	17	77.79	77.90	-6	20,279	-0.03%
2023/02/07	7	77.10	8	76.93	77.60	-1	20,350	0.00%
2023/02/06	20.3	76.81	23	76.37	76.10	-2.7	20,482	-0.01%
2023/02/03	65.2	79.94	30.3	80.09	79.50	34.8	20,459	0.17%
2023/02/02	23.1	77.86	22	78.08	78.60	1.1	20,220	0.01%
2023/02/01	12	76.23	11.1	76.64	76.70	0.9	20,217	0.00%
2023/01/31	17.3	75.97	18.1	75.74	75.90	-0.8	20,313	0.00%
2023/01/30	5	74.38	27.2	74.57	75.60	-22.2	20,414	-0.11%
2023/01/17	35.4	74.06	10.2	73.83	73.60	25.2	20,433	0.12%
2023/01/16	60	73.54	32.2	73.73	73.70	27.8	20,475	0.14%
2023/01/13	11	74.34	14.2	74.53	74.50	-3.2	20,424	-0.02%
2023/01/12	54.5	75.24	27	74.48	74.10	27.5	20,536	0.13%
2023/01/11	24	76.89	18.1	76.36	76.10	6	20,473	0.03%
2023/01/10	29.2	77.28	10	77.14	76.50	19.2	20,444	0.09%
2023/01/09	32.3	77.55	26.5	77.36	77.50	5.8	20,639	0.03%
2023/01/06	26	76.83	14	77.16	77.80	12	20,709	0.06%
2023/01/05	50	77.91	30.2	77.87	77.10	19.9	20,762	0.10%
2023/01/04	40.2	78.01	95	77.59	77.10	-54.8	20,903	-0.26%
2023/01/03	31.4	79.99	17	79.73	79.20	14.4	20,825	0.07%
2022/12/30	28	80.71	12.1	80.62	80.10	15.9	20,753	0.08%
2022/12/29	48	79.10	49	79.25	79.20	-1	20,637	0.00%
2022/12/28	93.1	79.43	123.3	80.52	79.00	-30.2	20,583	-0.15%	大賣/
2022/12/27	58.7	83.02	42.3	83.72	82.10	16.4	20,463	0.08%
2022/12/26	158.2	83.56	103.7	83.20	82.40	54.5	20,553	0.27%	大買/大賣/
2022/12/23	105.5	85.27	75.1	85.51	86.20	30.4	20,344	0.15%	大買/
2022/12/22	195	84.71	202	84.93	87.20	-7	19,732	-0.04%	大買/大賣/
2022/12/21	31	79.17	38.3	79.07	79.80	-7.3	18,579	-0.04%
2022/12/20	71	77.59	76.3	77.69	76.70	-5.3	18,285	-0.03%
2022/12/19	68.2	78.81	39.5	77.68	76.20	28.7	18,086	0.16%
2022/12/16	47	74.92	150.4	77.34	78.80	-103.4	17,509	-0.59%	大賣/鉅額交易
2022/12/15	11	71.73	19.6	71.77	72.50	-8.6	16,827	-0.05%
2022/12/14	14.1	69.71	17.2	69.82	70.70	-3.1	17,223	-0.02%
2022/12/13	4	70.20	7.3	70.66	70.30	-3.3	17,331	-0.02%
2022/12/12	31	70.18	35.2	69.43	69.30	-4.1	17,584	-0.02%
2022/12/09	21	70.25	4.3	69.65	70.10	16.7	17,814	0.09%
2022/12/08	5	68.66	9.6	68.76	68.60	-4.6	18,088	-0.03%
2022/12/07	11.2	70.38	4.1	70.03	69.10	7.1	18,250	0.04%
2022/12/06	47.5	72.84	42.6	71.27	70.60	4.9	18,254	0.03%
2022/12/05	11.1	74.30	15.1	74.75	74.30	-4	18,390	-0.02%
2022/12/02	7	75.11	10.1	74.92	74.50	-3	18,584	-0.02%
2022/12/01	32.5	76.50	27.1	76.20	75.30	5.5	18,774	0.03%
2022/11/30	36.1	75.25	55.2	75.76	76.10	-19.1	18,698	-0.10%
2022/11/29	20.1	73.29	21.6	73.60	74.70	-1.5	18,769	-0.01%
2022/11/28	31.2	73.49	13	73.11	72.90	18.2	18,998	0.10%
2022/11/25	45	76.01	53.1	75.84	74.90	-8.1	18,973	-0.04%
2022/11/24	22.1	73.27	22.4	72.71	75.40	-0.3	19,000	0.00%
2022/11/23	11	70.67	18.1	70.59	71.10	-7.1	18,785	-0.04%
2022/11/22	34	69.64	5	69.52	69.10	29	18,934	0.15%
2022/11/21	24.1	71.05	2	70.65	69.50	22.1	18,878	0.12%
2022/11/18	8.5	72.95	4	74.08	71.80	4.5	18,843	0.02%
2022/11/17	1.2	75.47	5.2	74.79	74.20	-3.9	18,944	-0.02%
2022/11/16	25.2	74.64	10.1	74.69	75.30	15.1	18,910	0.08%
2022/11/15	15	74.08	13.1	73.98	74.60	1.9	18,998	0.01%
2022/11/14	4.8	74.33	33	74.46	74.10	-28.2	18,805	-0.15%
2022/11/11	99.5	75.61	60.1	74.07	73.50	39.4	18,698	0.21%
2022/11/10	17.5	73.97	63.3	73.53	74.40	-45.8	18,395	-0.25%
2022/11/09	12.1	71.14	11.7	71.93	72.00	0.4	18,244	0.00%
2022/11/08	81	71.19	22.1	71.73	70.40	58.9	18,282	0.32%
2022/11/07	7	68.73	38.4	69.01	70.00	-31.4	18,009	-0.17%
2022/11/04	24	66.85	14.3	67.11	66.60	9.8	17,759	0.05%
2022/11/03	145.1	65.32	24.7	65.51	65.80	120.4	17,605	0.68%	大買/鉅額交易
2022/11/02	16	67.57	10.3	68.19	66.50	5.7	17,748	0.03%
2022/11/01	9.2	66.37	4	67.20	66.00	5.2	17,590	0.03%
2022/10/31	15	67.61	13	67.57	67.70	2	17,596	0.01%
2022/10/28	37	69.61	99	69.64	68.50	-62	17,585	-0.35%
2022/10/27	15	69.06	31.5	69.78	70.50	-16.5	17,529	-0.09%
2022/10/26	33	68.91	37.2	68.11	69.20	-4.2	17,483	-0.02%
2022/10/25	17	68.82	10	68.88	67.70	7	17,395	0.04%
2022/10/24	7.1	68.87	20.2	69.40	68.50	-13.2	17,586	-0.07%
2022/10/21	18	66.69	19	67.16	66.50	-1	17,570	-0.01%
2022/10/20	17.6	64.72	17.3	64.62	66.90	0.3	17,578	0.00%
2022/10/19	19	67.94	29	68.08	67.90	-10	17,706	-0.06%
2022/10/18	7	66.50	21.2	66.83	67.00	-14.2	17,674	-0.08%
2022/10/17	31	64.74	23.2	64.25	64.90	7.8	17,705	0.04%
2022/10/14	26	68.58	41.5	68.92	68.80	-15.5	17,512	-0.09%
2022/10/13	11	67.32	10	66.32	65.40	1	17,873	0.01%
2022/10/12	48.3	69.26	143	68.60	68.30	-94.8	18,252	-0.52%	大賣/
2022/10/11	28	72.09	35.6	72.57	72.20	-7.6	18,103	-0.04%
2022/10/07	11	73.75	10.3	73.89	73.20	0.7	17,998	0.00%
2022/10/06	21	72.50	19.3	72.73	73.60	1.7	18,048	0.01%
2022/10/05	66.1	73.91	26.4	73.51	72.90	39.7	18,103	0.22%
2022/10/04	34	71.59	60.1	71.84	71.60	-26	18,225	-0.14%
2022/10/03	63	69.85	46.8	69.57	70.30	16.3	18,110	0.09%
2022/09/30	19.1	65.56	57.8	65.14	66.80	-38.7	17,994	-0.21%
2022/09/29	17.4	66.99	114.7	68.34	66.50	-97.3	17,966	-0.54%	大賣/
2022/09/28	7.7	67.02	16.2	68.93	65.70	-8.5	17,990	-0.05%
2022/09/27	17.1	70.45	20.2	70.65	71.00	-3.1	18,355	-0.02%
2022/09/26	25.1	71.42	28.3	71.42	69.40	-3.2	18,480	-0.02%
2022/09/23	21	76.31	47.5	76.23	74.90	-26.5	18,620	-0.14%
2022/09/22	73.2	75.44	58	74.79	74.70	15.2	18,861	0.08%
2022/09/21	45	77.68	66.2	76.35	78.30	-21.2	19,104	-0.11%
2022/09/20	7	75.84	18	75.72	75.10	-11	19,163	-0.06%
2022/09/19	59.2	76.66	29	76.75	74.10	30.2	19,630	0.15%
2022/09/16	19	78.92	89	79.24	80.70	-70	19,925	-0.35%
2022/09/15	37.6	80.40	27.4	80.77	80.70	10.2	20,286	0.05%
2022/09/14	30	77.80	38.4	77.05	79.10	-8.4	20,546	-0.04%
2022/09/13	10.4	77.80	24.5	77.91	77.70	-14	20,614	-0.07%
2022/09/12	11.1	77.09	38.1	76.99	76.90	-27	20,925	-0.13%
2022/09/08	17.1	73.59	9.4	73.55	74.10	7.7	20,836	0.04%
2022/09/07	23.4	74.33	27.6	75.38	74.50	-4.2	20,908	-0.02%
2022/09/06	3.1	77.75	24.5	77.44	76.80	-21.4	20,750	-0.10%
2022/09/05	35.9	77.26	36.6	76.84	76.20	-0.7	20,692	0.00%
2022/09/02	70.1	80.81	119.9	79.79	78.00	-49.8	20,581	-0.24%	大賣/
2022/09/01	18.2	84.43	21.2	84.56	83.70	-3	20,346	-0.01%
2022/08/31	31.1	83.98	55.9	84.73	86.80	-24.8	20,415	-0.12%
2022/08/30	11.5	86.26	9	86.30	86.10	2.5	20,129	0.01%
2022/08/29	37.3	87.00	23	87.10	86.30	14.3	20,111	0.07%
2022/08/26	15.3	93.27	9.2	93.51	93.10	6.1	20,046	0.03%
2022/08/25	7.6	92.58	26	92.45	92.80	-18.4	20,010	-0.09%
2022/08/24	24.5	92.48	4.1	93.22	91.30	20.5	20,068	0.10%
2022/08/23	7.7	95.22	208.1	94.71	94.60	-200.4	20,090	-1.00%	大賣/鉅額交易
2022/08/22	39.7	96.08	25	95.97	95.10	14.7	20,154	0.07%
2022/08/19	6.4	100.56	9.1	101.83	100.50	-2.6	20,021	-0.01%
2022/08/18	53.8	100.97	7	100.93	101.00	46.8	20,220	0.23%
2022/08/17	7.1	100.93	14	101.71	101.50	-7	20,697	-0.03%
2022/08/16	20.4	100.18	35	100.01	99.90	-14.6	21,251	-0.07%
2022/08/15	27.4	101.75	34	100.93	101.50	-6.6	21,871	-0.03%
2022/08/12	15	104.37	9.2	103.90	104.50	5.8	21,770	0.03%
2022/08/11	23.6	103.55	27	103.87	103.00	-3.4	21,901	-0.02%
2022/08/10	21.2	103.88	21	104.29	103.00	0.2	21,885	0.00%
2022/08/09	38.4	105.18	85	105.14	105.00	-46.6	21,937	-0.21%
2022/08/08	9.2	107.16	13	106.96	107.50	-3.9	21,826	-0.02%
2022/08/05	11	106.95	20.1	106.93	107.50	-9	21,846	-0.04%
2022/08/04	14.3	103.50	10	103.75	104.00	4.3	21,921	0.02%
2022/08/03	5.1	104.70	22	105.16	104.50	-17	21,955	-0.08%
2022/08/02	30.2	104.72	9	104.33	105.00	21.2	22,088	0.10%
2022/08/01	38.3	106.48	22.1	106.19	107.50	16.2	22,109	0.07%
2022/07/29	15	106.80	114	107.07	107.00	-99	22,202	-0.45%	大賣/
2022/07/28	27	103.54	12	102.58	102.00	15	22,118	0.07%
2022/07/27	15.1	102.50	29	103.22	104.50	-13.9	22,091	-0.06%
2022/07/26	55.1	101.63	23.4	101.31	100.50	31.7	22,099	0.14%
2022/07/25	21.5	104.23	11	104.32	104.00	10.4	21,952	0.05%
2022/07/22	17.2	105.95	19.5	106.47	106.50	-2.3	21,993	-0.01%
2022/07/21	33.1	106.14	58	106.10	105.50	-24.9	22,013	-0.11%
2022/07/20	308.4	107.47	168.8	105.87	103.50	139.6	21,989	0.63%	大買/大賣/鉅額交易
2022/07/19	36	126.57	196	125.54	131.00	-159.9	21,598	-0.74%	大賣/鉅額交易
2022/07/18	32	119.28	50.3	119.59	121.00	-18.3	21,147	-0.09%
2022/07/15	18.1	118.14	17	118.47	117.00	1.1	21,144	0.01%
2022/07/14	24	115.52	24	116.17	118.50	0	21,219	0.00%
2022/07/13	9	115.72	82	116.51	113.50	-73	21,063	-0.35%
2022/07/12	108.5	113.35	81	114.80	112.00	27.5	20,966	0.13%	大買/
2022/07/11	12.1	119.75	23.1	119.94	120.50	-11	20,719	-0.05%
2022/07/08	28	120.70	73.1	120.03	120.50	-45.1	20,675	-0.22%
2022/07/07	30	116.47	21.3	115.05	116.50	8.7	20,505	0.04%
2022/07/06	7.4	113.83	121	113.66	113.50	-113.6	20,500	-0.55%	大賣/鉅額交易
2022/07/05	199.4	116.30	66.1	115.74	116.00	133.3	20,405	0.65%	大買/鉅額交易
2022/07/04	113.1	113.99	131.1	113.32	115.50	-18	19,948	-0.09%	大買/大賣/
2022/07/01	34.2	117.07	53.2	114.51	111.00	-19	19,836	-0.10%
2022/06/30	29.1	119.15	60.3	117.90	119.00	-31.2	19,480	-0.16%
2022/06/29	36	122.80	72	121.64	120.00	-36	19,155	-0.19%
2022/06/28	59.6	125.95	725	125.29	128.00	-665.4	18,787	-3.54%	大賣/鉅額交易
2022/06/27	1,059.2	127.85	99.1	125.13	128.00	960	18,412	5.21%	大買/鉅額交易
2022/06/24	130	115.32	114.2	116.76	116.50	15.8	17,937	0.09%	大買/大賣/
2022/06/23	72.2	111.95	60.1	112.95	110.50	12.1	17,617	0.07%
2022/06/22	68.1	118.91	78.4	119.68	120.00	-10.3	17,276	-0.06%
2022/06/21	27.1	122.67	53.2	122.98	123.50	-26.1	16,758	-0.16%
2022/06/20	104.2	122.94	67.3	122.77	119.50	36.9	16,534	0.22%	大買/
2022/06/17	44.1	130.97	28	131.95	131.00	16.1	16,156	0.10%
2022/06/16	66.9	136.52	16	136.25	131.00	50.9	15,984	0.32%
2022/06/15	24.8	141.31	14.1	142.28	140.50	10.7	16,030	0.07%
2022/06/14	12.9	143.10	8	142.69	143.00	4.9	16,380	0.03%
2022/06/13	25.2	143.39	29	143.69	143.00	-3.8	17,312	-0.02%
2022/06/10	21.4	151.01	6.1	150.68	150.00	15.3	17,735	0.09%
2022/06/09	77.2	156.57	8.2	155.33	155.00	69	17,977	0.38%
2022/06/08	7	160.57	23.4	161.13	161.50	-16.4	18,124	-0.09%
2022/06/07	11.2	158.92	9	159.72	159.00	2.2	18,565	0.01%
2022/06/06	36.1	160.10	24	161.25	158.50	12.1	19,086	0.06%
2022/06/02	4	158.38	7.3	158.93	158.50	-3.3	19,672	-0.02%
2022/06/01	12	159.92	34	159.88	159.50	-22	20,734	-0.11%
2022/05/31	18.1	157.53	8.1	157.63	157.00	10.1	22,047	0.05%
2022/05/30	23.3	160.27	35.1	159.35	158.50	-11.8	22,405	-0.05%
2022/05/27	30	158.55	26.7	158.64	160.50	3.3	22,706	0.01%
2022/05/26	18.1	160.52	25.3	159.57	156.50	-7.2	23,032	-0.03%
2022/05/25	53.2	161.59	24	160.92	160.50	29.2	23,196	0.13%
2022/05/24	58.1	164.45	34.7	163.26	161.50	23.5	23,415	0.10%
2022/05/23	17	158.56	77.8	159.59	163.50	-60.8	23,452	-0.26%
2022/05/20	3.1	147.65	19.3	148.13	149.00	-16.2	23,616	-0.07%
2022/05/19	27.2	143.21	17	143.88	146.00	10.2	24,528	0.04%
2022/05/18	16	146.41	9.1	146.08	147.50	6.9	25,491	0.03%
2022/05/17	21.9	145.68	7.3	145.23	143.00	14.6	26,034	0.06%
2022/05/16	29.5	150.17	180.1	149.21	148.00	-150.6	26,380	-0.57%	大賣/鉅額交易
2022/05/13	17.3	152.04	23.2	152.31	153.50	-5.9	26,755	-0.02%
2022/05/12	34.1	151.42	31	151.02	148.50	3.1	27,852	0.01%
2022/05/11	11.1	151.82	11.4	152.13	151.50	-0.4	28,048	0.00%
2022/05/10	13.5	150.87	31.1	151.63	151.50	-17.6	28,426	-0.06%
2022/05/09	12.1	149.92	7	150.00	148.00	5.1	28,842	0.02%
2022/05/06	24.6	148.33	18.5	150.66	151.50	6.1	29,843	0.02%
2022/05/05	14.3	152.30	84.4	151.81	153.00	-70.1	29,960	-0.23%
2022/05/04	9	149.17	15.1	149.54	148.50	-6.1	29,923	-0.02%
2022/05/03	11.4	143.67	14.3	145.46	146.00	-2.9	30,123	-0.01%
2022/04/29	13	145.65	227.2	146.06	146.00	-214.2	30,426	-0.70%	大賣/鉅額交易
2022/04/28	230.4	145.85	3	143.17	142.00	227.4	30,615	0.74%	大買/鉅額交易
2022/04/27	28.1	142.61	68.6	142.62	144.00	-40.5	30,648	-0.13%
2022/04/26	78.6	147.06	19.2	146.47	145.00	59.4	30,761	0.19%
2022/04/25	35.5	149.79	10	149.10	148.00	25.5	30,860	0.08%
2022/04/22	18.1	156.05	3.2	156.98	156.00	14.9	30,890	0.05%
2022/04/21	20	158.07	25.1	158.48	157.50	-5.1	31,098	-0.02%
2022/04/20	10.2	157.23	6	157.25	155.50	4.2	31,348	0.01%
2022/04/19	7	155.29	13	155.42	156.00	-6	31,482	-0.02%
2022/04/18	6.3	151.83	9.1	151.38	151.00	-2.8	31,728	-0.01%
2022/04/15	8.5	155.25	11	155.27	155.00	-2.6	32,036	-0.01%
2022/04/14	38.4	156.83	33	157.48	154.50	5.4	32,163	0.02%
2022/04/13	223.5	156.93	252	157.26	158.00	-28.5	32,253	-0.09%	大買/大賣/
2022/04/12	16.6	150.07	177	151.96	153.00	-160.4	32,311	-0.50%	大賣/鉅額交易
2022/04/11	15.1	153.61	11	154.05	151.50	4.1	32,351	0.01%
2022/04/08	10	154.30	12	153.83	154.00	-2	32,947	-0.01%
2022/04/07	58.5	151.89	32.1	150.08	149.50	26.5	33,063	0.08%
2022/04/06	33	154.95	23	155.30	156.00	10	33,093	0.03%
2022/04/01	41	157.07	39	159.85	160.00	2	33,478	0.01%
2022/03/31	186	158.93	184.5	158.50	158.50	1.5	33,528	0.00%	大買/大賣/
2022/03/30	13.5	157.72	42.1	157.87	160.00	-28.6	33,688	-0.08%
2022/03/29	220.3	157.24	188	154.62	154.50	32.3	33,769	0.10%	大買/大賣/
2022/03/28	44.3	153.96	54	155.54	156.00	-9.7	34,092	-0.03%
2022/03/25	48.2	156.05	34.7	154.55	153.50	13.5	34,467	0.04%
2022/03/24	192.2	162.67	41.1	161.88	160.00	151.1	34,857	0.43%	大買/鉅額交易
2022/03/23	6.1	163.43	12	163.58	163.00	-5.9	35,566	-0.02%
2022/03/22	44.5	165.29	17.2	163.84	162.50	27.3	36,222	0.08%
2022/03/21	9.1	163.84	13	164.46	163.00	-3.9	37,126	-0.01%
2022/03/18	51.4	162.26	15	162.17	163.00	36.4	38,261	0.10%
2022/03/17	66.6	165.26	63	164.44	168.00	3.6	38,841	0.01%
2022/03/16	236	166.00	241.8	165.95	161.50	-5.8	39,919	-0.01%	大買/大賣/
2022/03/15	252.2	182.67	33.2	176.06	172.50	219	39,944	0.55%	大買/鉅額交易
2022/03/14	50.5	179.63	52.2	180.12	182.00	-1.7	41,030	0.00%
2022/03/11	61.1	175.40	67	175.28	175.00	-5.9	42,473	-0.01%
2022/03/10	107	179.89	55.9	178.27	176.50	51.1	43,249	0.12%	大買/
2022/03/09	68.4	173.89	53	174.25	174.00	15.4	43,857	0.04%
2022/03/08	104.2	176.15	112.8	175.72	170.50	-8.6	44,460	-0.02%	大買/大賣/
2022/03/07	240.2	187.32	157.8	190.79	180.00	82.4	43,865	0.19%	大買/大賣/
2022/03/04	227.7	195.14	364.3	197.94	192.00	-136.6	43,042	-0.32%	大買/大賣/鉅額交易
2022/03/03	95.4	193.51	233.6	194.84	192.00	-138.3	41,921	-0.33%	大賣/鉅額交易
2022/03/02	220.9	192.35	52	191.60	190.50	168.9	41,774	0.40%	大買/鉅額交易
2022/03/01	36.2	191.99	72.7	193.20	193.00	-36.5	41,636	-0.09%
2022/02/25	66	187.19	45	187.04	187.00	21	41,391	0.05%
2022/02/24	97.2	185.33	68	187.28	182.00	29.2	41,218	0.07%
2022/02/23	58.6	188.76	117.2	187.61	190.00	-58.6	40,843	-0.14%	大賣/
2022/02/22	208	185.89	99.2	183.03	181.50	108.8	40,488	0.27%	大買/鉅額交易
2022/02/21	191.1	196.70	73.2	197.46	195.00	117.9	39,762	0.30%	大買/鉅額交易
2022/02/18	333.7	190.45	369.8	192.39	194.50	-36.1	39,031	-0.09%	大買/大賣/
2022/02/17	50.1	185.81	119.4	187.04	183.00	-69.3	38,225	-0.18%	大賣/
2022/02/16	221.1	182.31	208.5	183.81	183.50	12.6	37,912	0.03%	大買/大賣/
2022/02/15	78	180.72	70	180.39	178.50	8	38,206	0.02%
2022/02/14	153.5	179.21	492.7	182.15	180.00	-339.2	38,783	-0.87%	大買/大賣/鉅額交易
2022/02/11	68.2	174.20	52.2	174.96	172.00	16	38,390	0.04%
2022/02/10	57.1	173.75	65	174.41	175.50	-7.9	39,037	-0.02%
2022/02/09	94.1	175.12	64.2	175.29	173.50	29.9	39,741	0.08%
2022/02/08	121.7	170.67	171.1	170.83	172.00	-49.4	39,830	-0.12%	大買/大賣/
2022/02/07	44.2	159.07	30.3	155.84	162.00	13.9	39,996	0.03%
2022/01/26	29.5	148.42	36.1	148.67	147.50	-6.6	41,239	-0.02%
2022/01/25	40.4	148.18	22	147.70	145.50	18.4	41,581	0.04%
2022/01/24	29.7	149.89	33.1	150.89	153.00	-3.4	41,813	-0.01%
2022/01/21	58	154.58	41.5	154.39	151.50	16.5	42,137	0.04%
2022/01/20	15.2	161.47	11	161.50	161.00	4.2	42,290	0.01%
2022/01/19	61.3	163.45	18.3	163.16	161.50	43	42,524	0.10%
2022/01/18	36	166.54	69	166.68	166.00	-33	42,715	-0.08%
2022/01/17	33.1	167.88	73	167.72	166.00	-39.9	43,550	-0.09%
2022/01/14	32.2	169.62	45.1	168.65	173.50	-12.9	44,029	-0.03%
2022/01/13	40.3	172.72	39	171.58	168.50	1.3	44,460	0.00%
2022/01/12	37.6	178.31	31.1	178.76	176.00	6.5	44,725	0.01%
2022/01/11	40.1	180.70	38	181.12	181.50	2.1	45,521	0.00%
2022/01/10	73.5	182.15	49	181.80	179.50	24.5	46,605	0.05%
2022/01/07	56.2	187.57	49.1	188.15	187.50	7.1	47,315	0.01%
2022/01/06	39.1	191.65	45	191.62	191.00	-6	48,866	-0.01%
2022/01/05	44.3	190.42	42.3	191.81	191.00	2	49,726	0.00%
2022/01/04	34.1	187.49	44.2	188.25	191.50	-10.1	50,499	-0.02%
2022/01/03	146.5	188.80	100.2	187.93	187.50	46.3	51,296	0.09%	大買/
2021/12/30	45.1	199.04	35.3	198.98	198.50	9.8	51,827	0.02%
2021/12/29	25.1	200.94	43.3	201.30	201.00	-18.2	52,778	-0.03%
2021/12/28	70.1	202.59	68.4	203.18	200.50	1.7	54,654	0.00%
2021/12/27	26.1	199.02	36	199.39	199.00	-9.9	55,451	-0.02%
2021/12/24	57.2	200.24	42	200.44	199.00	15.2	56,326	0.03%
2021/12/23	52	202.80	55.2	203.10	200.00	-3.2	56,322	-0.01%
2021/12/22	87.2	203.93	39.5	203.94	204.00	47.6	56,540	0.08%
2021/12/21	88	202.08	154.3	203.11	207.00	-66.3	56,543	-0.12%	大賣/
2021/12/20	185.2	200.63	144.1	197.91	199.00	41.1	56,620	0.07%	大買/大賣/
2021/12/17	86.1	201.62	233.6	201.25	200.00	-147.4	56,644	-0.26%	大賣/鉅額交易
2021/12/16	102.9	199.39	77.1	199.36	196.50	25.7	56,315	0.05%	大買/
2021/12/15	101.3	194.78	140.8	197.29	199.00	-39.5	56,196	-0.07%	大買/大賣/
2021/12/14	238.7	200.05	118.7	196.25	189.50	120	56,156	0.21%	大買/大賣/鉅額交易
2021/12/13	223.3	207.18	167.1	204.98	201.50	56.2	55,319	0.10%	大買/大賣/
2021/12/10	173.6	207.23	317.6	207.58	210.50	-144	55,553	-0.26%	大買/大賣/鉅額交易
2021/12/09	92.1	200.23	121.7	200.89	208.00	-29.6	54,894	-0.05%	大賣/
2021/12/08	412.8	199.21	442.1	196.39	197.00	-29.3	54,715	-0.05%	大買/大賣/
2021/12/07	176.3	182.61	278.7	185.68	191.00	-102.4	54,241	-0.19%	大買/大賣/鉅額交易
2021/12/06	76.2	173.18	280.4	173.64	176.50	-204.2	53,587	-0.38%	大賣/鉅額交易
2021/12/03	186.3	168.99	599.2	170.62	164.50	-412.9	53,625	-0.77%	大買/大賣/鉅額交易
2021/12/02	3,666.2	169.42	3,228.7	168.54	169.50	437.4	53,692	0.81%	大買/大賣/鉅額交易
2021/12/01	39.3	154.74	22.2	155.34	154.50	17.1	53,099	0.03%
2021/11/30	20.1	156.08	19	156.26	156.50	1.1	53,553	0.00%
2021/11/29	82.1	152.85	78.4	151.76	153.00	3.8	54,150	0.01%
2021/11/26	61.4	154.75	44.2	154.44	152.00	17.2	55,260	0.03%
2021/11/25	63	156.56	93.5	157.32	157.50	-30.5	55,943	-0.05%
2021/11/24	23.6	153.77	15.1	154.47	154.00	8.5	56,530	0.02%
2021/11/23	96.8	155.79	26.6	156.31	154.00	70.2	58,328	0.12%
2021/11/22	49.2	156.42	54	157.16	154.50	-4.8	60,206	-0.01%
2021/11/19	82.7	157.42	38.1	158.08	156.00	44.6	61,871	0.07%
2021/11/18	48	159.91	63.1	160.78	160.50	-15.1	64,140	-0.02%
2021/11/17	46	157.58	46	157.34	158.50	0	66,010	0.00%
2021/11/16	37.2	159.16	58.1	159.92	161.00	-20.9	67,378	-0.03%
2021/11/15	31.2	158.63	42	159.25	157.00	-10.8	69,856	-0.02%
2021/11/12	114.2	160.16	76.1	160.07	159.00	38.1	71,211	0.05%	大買/
2021/11/11	158.5	168.17	121.5	167.46	159.50	37	71,484	0.05%	大買/大賣/
2021/11/10	105.7	183.57	292.4	184.53	177.00	-186.7	72,107	-0.26%	大買/大賣/鉅額交易
2021/11/09	531.2	185.50	573.1	186.58	183.50	-41.9	73,224	-0.06%	大買/大賣/
2021/11/08	895.9	187.80	330	187.39	190.00	565.9	73,787	0.77%	大買/大賣/鉅額交易
2021/11/05	113.1	174.88	115.2	175.15	178.00	-2.1	74,735	0.00%	大買/大賣/
2021/11/04	207.7	177.20	175.9	177.45	174.50	31.8	76,083	0.04%	大買/大賣/
2021/11/03	155.1	170.92	213.1	172.74	171.50	-58	76,323	-0.08%	大買/大賣/
2021/11/02	67	161.97	73.5	162.23	161.00	-6.4	76,868	-0.01%
2021/11/01	92.3	161.97	67.8	161.25	158.50	24.5	77,612	0.03%
2021/10/29	60.3	159.18	320.7	160.67	160.00	-260.4	78,267	-0.33%	大賣/鉅額交易
2021/10/28	60.2	155.97	75.5	156.25	153.50	-15.3	79,584	-0.02%
2021/10/27	58.9	154.24	48	153.92	153.00	10.9	82,036	0.01%
2021/10/26	118.8	158.98	113	157.19	157.00	5.8	84,992	0.01%	大買/大賣/
2021/10/25	186.8	156.78	200.6	155.85	157.50	-13.8	87,571	-0.02%	大買/大賣/
2021/10/22	199.2	154.00	171	153.87	152.50	28.2	90,066	0.03%	大買/大賣/
2021/10/21	59	162.13	66.4	163.35	159.00	-7.4	91,770	-0.01%
2021/10/20	82	160.59	83.3	161.17	159.50	-1.3	92,550	0.00%
2021/10/19	85.5	160.95	91.1	161.10	158.00	-5.5	94,278	-0.01%
2021/10/18	177	153.08	174.1	153.87	160.00	2.9	96,471	0.00%	大買/大賣/
2021/10/15	310	162.53	151	161.98	161.00	159	97,931	0.16%	大買/大賣/鉅額交易
2021/10/14	171	161.28	272.4	159.39	164.50	-101.4	98,982	-0.10%	大買/大賣/鉅額交易
2021/10/13	106	158.24	107.3	157.54	155.00	-1.3	99,248	0.00%	大買/大賣/
2021/10/12	113.4	157.92	84.4	156.19	153.50	29	101,711	0.03%	大買/
2021/10/08	242.3	167.71	335	168.31	169.50	-92.7	102,911	-0.09%	大買/大賣/
2021/10/07	459	175.14	328.2	173.33	171.50	130.8	105,121	0.12%	大買/大賣/鉅額交易
2021/10/06	181.1	166.20	139	165.68	161.50	42.1	106,167	0.04%	大買/大賣/
2021/10/05	191.1	166.11	221.1	166.79	173.00	-30	107,309	-0.03%	大買/大賣/
2021/10/04	258.7	169.97	264.3	174.91	165.50	-5.6	108,342	-0.01%	大買/大賣/
2021/10/01	184.8	189.58	111	187.85	183.50	73.8	110,613	0.07%	大買/大賣/
2021/09/30	30.1	202.08	87	202.47	203.50	-56.9	112,158	-0.05%
2021/09/29	61.2	201.99	68.4	201.82	200.50	-7.2	113,993	-0.01%
2021/09/28	68.1	202.11	70.2	202.25	203.50	-2.1	115,755	0.00%
2021/09/27	123.2	213.29	111.1	211.10	208.00	12.1	117,732	0.01%	大買/大賣/
2021/09/24	126.4	215.03	97.4	214.46	215.00	29.1	121,860	0.02%	大買/
2021/09/23	38.1	208.28	66.1	208.49	207.50	-28	123,853	-0.02%
2021/09/22	95.1	203.62	65.1	204.30	203.00	30	127,961	0.02%
2021/09/17	96.2	207.06	165.1	208.70	210.00	-68.9	129,019	-0.05%	大賣/
2021/09/16	64.5	202.21	43.1	202.72	200.50	21.4	131,239	0.02%
2021/09/15	124.2	201.26	124.5	201.31	205.00	-0.3	132,972	0.00%	大買/大賣/
2021/09/14	178	205.85	181.2	209.97	201.50	-3.1	136,191	0.00%	大買/大賣/
2021/09/13	129.3	212.64	64.1	213.30	210.00	65.2	138,442	0.05%	大買/
2021/09/10	116.7	210.01	165	211.55	211.50	-48.3	139,336	-0.03%	大買/大賣/
2021/09/09	252.5	207.49	93	207.59	207.50	159.5	140,530	0.11%	大買/鉅額交易
2021/09/08	242.1	213.28	1,599.1	211.62	213.00	-1,357	141,059	-0.96%	大買/大賣/鉅額交易
2021/09/07	3,631.3	209.23	2,483.4	207.58	209.50	1,148	141,359	0.81%	大買/大賣/鉅額交易
2021/09/06	98.5	217.29	84.4	216.72	211.00	14.1	140,707	0.01%
2021/09/03	150	229.71	134.3	226.53	222.00	15.6	140,444	0.01%	大買/大賣/
2021/09/02	172	240.07	207.3	239.60	235.50	-35.3	139,951	-0.03%	大買/大賣/
2021/09/01	329.7	239.67	274.6	240.50	235.00	55.2	139,269	0.04%	大買/大賣/
2021/08/31	221.3	247.10	171	248.28	248.00	50.3	138,045	0.04%	大買/大賣/
2021/08/30	147.3	253.35	117.6	253.56	249.00	29.7	137,102	0.02%	大買/大賣/
2021/08/27	288.6	256.43	238.4	258.23	252.00	50.2	136,378	0.04%	大買/大賣/
2021/08/26	438.6	255.46	874.2	257.85	258.00	-435.5	134,570	-0.32%	大買/大賣/鉅額交易
2021/08/25	1,006.9	260.86	385.8	255.69	262.00	621.1	132,823	0.47%	大買/大賣/鉅額交易
2021/08/24	400	249.82	1,236.2	253.76	244.00	-836.2	131,087	-0.64%	大買/大賣/鉅額交易
2021/08/23	2,122.2	247.67	1,259.6	247.29	248.00	862.6	129,142	0.67%	大買/大賣/鉅額交易
2021/08/20	251.3	218.63	297.4	218.21	225.50	-46.1	129,352	-0.04%	大買/大賣/
2021/08/19	460.1	223.19	1,398.2	224.99	213.00	-938	130,804	-0.72%	大買/大賣/鉅額交易
2021/08/18	1,212.5	224.15	297.3	215.39	226.00	915.2	129,864	0.70%	大買/大賣/鉅額交易
2021/08/17	122	211.26	116.5	213.37	205.50	5.6	130,875	0.00%	大買/大賣/
2021/08/16	262	213.62	254.2	213.21	215.00	7.8	131,847	0.01%	大買/大賣/
2021/08/13	446.7	227.44	401.3	223.98	215.00	45.4	131,260	0.03%	大買/大賣/
2021/08/12	136.5	220.58	237.3	221.66	230.00	-100.8	131,665	-0.08%	大買/大賣/
2021/08/11	332.7	215.86	258	217.15	217.00	74.7	131,247	0.06%	大買/大賣/
2021/08/10	251.3	229.23	219.8	229.74	225.00	31.5	129,537	0.02%	大買/大賣/
2021/08/09	237.4	234.78	211.5	233.69	229.00	26	128,839	0.02%	大買/大賣/
2021/08/06	283.4	234.47	481.1	233.67	231.00	-197.7	128,536	-0.15%	大買/大賣/鉅額交易
2021/08/05	184.7	224.72	143	224.95	221.00	41.7	127,154	0.03%	大買/大賣/
2021/08/04	184.2	232.99	185.1	233.20	233.00	-0.9	126,543	0.00%	大買/大賣/
2021/08/03	427.7	231.35	818.4	232.10	229.00	-390.7	126,639	-0.31%	大買/大賣/鉅額交易
2021/08/02	1,017.7	229.18	505.8	226.30	232.00	511.9	125,565	0.41%	大買/大賣/鉅額交易
2021/07/30	579.4	243.49	495.8	241.08	223.50	83.6	123,176	0.07%	大買/大賣/
2021/07/29	419.6	238.88	498	239.76	248.00	-78.4	120,666	-0.06%	大買/大賣/
2021/07/28	1,043.2	204.85	1,054.4	206.40	225.50	-11.2	118,502	-0.01%	大買/大賣/
2021/07/27	225.5	206.04	479.3	204.81	205.00	-253.8	116,098	-0.22%	大買/大賣/鉅額交易
2021/07/26	285.1	230.26	230.9	224.90	216.50	54.2	115,006	0.05%	大買/大賣/
2021/07/23	433.2	245.44	397.2	243.81	240.00	36	113,819	0.03%	大買/大賣/
2021/07/22	458.8	231.23	499.2	229.82	240.00	-40.4	112,099	-0.04%	大買/大賣/
2021/07/21	606.5	253.98	480.3	252.24	238.50	126.2	109,689	0.12%	大買/大賣/鉅額交易
2021/07/20	398.1	270.06	266.1	271.32	260.50	132	107,231	0.12%	大買/大賣/鉅額交易
2021/07/19	421.6	290.38	322.5	289.74	286.00	99.1	105,706	0.09%	大買/大賣/
2021/07/16	711.5	290.56	2,196.9	288.49	286.00	-1,485.4	105,178	-1.41%	大買/大賣/鉅額交易
2021/07/15	1,798.2	276.73	438.9	271.10	278.50	1,359.3	102,364	1.33%	大買/大賣/鉅額交易
2021/07/14	465.3	252.21	591.4	251.16	253.50	-126.1	101,196	-0.12%	大買/大賣/鉅額交易
2021/07/13	480	274.37	354.6	277.67	258.50	125.4	98,531	0.13%	大買/大賣/鉅額交易
2021/07/12	396.9	289.01	571.7	291.73	287.00	-174.8	96,744	-0.18%	大買/大賣/鉅額交易
2021/07/09	580.5	289.93	898.1	291.39	275.00	-317.5	94,700	-0.34%	大買/大賣/鉅額交易
2021/07/08	1,558	298.73	1,135.9	293.88	304.00	422.2	92,400	0.46%	大買/大賣/鉅額交易
2021/07/07	636.6	286.68	476.1	285.32	276.50	160.5	89,534	0.18%	大買/大賣/鉅額交易
2021/07/06	352.1	305.14	394.3	306.63	296.00	-42.3	87,537	-0.05%	大買/大賣/
2021/07/05	467.3	312.88	310.4	313.42	302.00	156.9	85,714	0.18%	大買/大賣/鉅額交易
2021/07/02	397.7	331.12	609.3	337.55	326.50	-211.6	83,762	-0.25%	大買/大賣/鉅額交易
2021/07/01	2,501.3	346.21	3,650.6	342.69	336.00	-1,149.2	81,705	-1.41%	大買/大賣/鉅額交易
2021/06/30	1,856.7	318.38	1,244.4	306.37	321.00	612.3	77,304	0.79%	大買/大賣/鉅額交易
2021/06/29	1,610.8	302.22	2,664.4	314.04	292.00	-1,053.6	75,146	-1.40%	大買/大賣/鉅額交易
2021/06/28	2,174.1	299.36	2,219.1	289.85	300.00	-45.1	71,395	-0.06%	大買/大賣/
2021/06/25	2,733.3	271.22	1,066.2	266.99	273.00	1,667.1	70,194	2.37%	大買/大賣/鉅額交易
2021/06/24	3,461.8	247.57	3,352.2	247.47	248.50	109.6	67,663	0.16%	大買/大賣/鉅額交易
2021/06/23	1,107.1	241.62	973.5	238.57	226.00	133.6	65,883	0.20%	大買/大賣/鉅額交易
2021/06/22	745.5	264.49	538	265.35	251.00	207.5	61,674	0.34%	大買/大賣/鉅額交易
2021/06/21	279.6	243.16	945.6	237.59	249.00	-666	58,851	-1.13%	大買/大賣/鉅額交易
2021/06/18	1,959.5	224.84	1,451.3	223.97	226.50	508.1	58,156	0.87%	大買/大賣/鉅額交易
2021/06/17	299.9	203.55	456.1	209.25	206.00	-156.2	56,643	-0.28%	大買/大賣/鉅額交易
2021/06/16	2,286.8	209.93	1,937.5	208.36	205.50	349.3	55,154	0.63%	大買/大賣/鉅額交易
2021/06/15	49	185.38	103.2	188.40	191.50	-54.2	53,839	-0.10%	大賣/
2021/06/11	58	172.33	72.1	171.15	174.50	-14.1	53,432	-0.03%
2021/06/10	16.3	155.51	21	156.31	159.00	-4.7	53,228	-0.01%
2021/06/09	26.5	160.32	17.2	162.12	160.00	9.3	53,324	0.02%
2021/06/08	8	160.49	54.4	162.38	165.00	-46.4	53,404	-0.09%
2021/06/07	47.9	151.44	89	149.81	153.00	-41.1	53,464	-0.08%
2021/06/04	57.2	157.01	8	156.19	155.50	49.2	53,521	0.09%
2021/06/03	40	161.67	56.2	161.78	161.00	-16.2	53,592	-0.03%
2021/06/02	63.4	162.52	50.2	164.32	160.00	13.2	53,515	0.02%
2021/06/01	29.3	152.80	53.4	152.85	159.50	-24.1	53,205	-0.05%
2021/05/31	92.8	152.57	59.3	146.35	145.00	33.5	53,006	0.06%
2021/05/28	280.2	149.63	372.4	150.69	154.50	-92.1	52,533	-0.18%	大買/大賣/
2021/05/27	309.2	137.83	320.3	139.07	140.50	-11.1	50,723	-0.02%	大買/大賣/
2021/05/26	163	121.16	269.5	121.91	128.00	-106.5	47,866	-0.22%	大買/大賣/鉅額交易
2021/05/25	1,083.1	119.62	878.1	116.60	116.50	205	46,237	0.44%	大買/大賣/鉅額交易
2021/05/24	293.8	120.60	318.4	122.27	125.00	-24.6	43,825	-0.06%	大買/大賣/
2021/05/21	70	112.03	188.8	113.80	114.00	-118.8	42,234	-0.28%	大賣/鉅額交易
2021/05/20	147	97.87	304.1	101.25	104.00	-157	41,724	-0.38%	大買/大賣/鉅額交易
2021/05/19	181.1	91.79	216.2	92.71	94.60	-35.2	39,609	-0.09%	大買/大賣/
2021/05/18	43.5	84.66	46.2	84.53	86.00	-2.7	39,042	-0.01%
2021/05/17	149.2	77.75	149.1	77.45	78.20	0.1	38,911	0.00%	大買/大賣/
2021/05/14	315.2	82.09	160	78.19	81.60	155.2	37,764	0.41%	大買/大賣/鉅額交易
2021/05/13	189.4	81.77	104	83.02	80.10	85.4	36,679	0.23%	大買/大賣/
2021/05/12	168.6	91.92	297.3	91.80	88.90	-128.7	36,346	-0.35%	大買/大賣/鉅額交易
2021/05/11	237	100.52	443	99.36	98.70	-206	36,361	-0.57%	大買/大賣/鉅額交易
2021/05/10	212.1	98.77	254.4	99.24	101.50	-42.3	35,317	-0.12%	大買/大賣/
2021/05/07	398.4	89.48	202.7	89.88	92.30	195.7	34,558	0.57%	大買/大賣/鉅額交易
2021/05/06	160.8	91.96	461	91.18	89.90	-300.2	34,312	-0.87%	大買/大賣/鉅額交易
2021/05/05	231.1	93.16	139.5	92.96	92.50	91.6	33,721	0.27%	大買/大賣/
2021/05/04	136.9	95.39	100.2	96.01	91.40	36.7	33,189	0.11%	大買/
2021/05/03	182.1	100.87	267.7	100.92	101.50	-85.6	32,428	-0.26%	大買/大賣/
2021/04/29	137.5	92.75	66.2	92.61	94.70	71.3	31,563	0.23%	大買/
2021/04/28	126.6	94.86	233	95.07	92.50	-106.4	31,936	-0.33%	大買/大賣/鉅額交易
2021/04/27	327.4	93.46	245.4	93.13	91.20	81.9	31,941	0.26%	大買/大賣/
2021/04/26	64	88.46	258	89.20	90.20	-194	31,963	-0.61%	大賣/鉅額交易
2021/04/23	300.2	83.58	84.3	84.69	82.00	215.9	32,715	0.66%	大買/鉅額交易
2021/04/22	283.7	93.60	416.2	91.21	85.80	-132.5	32,945	-0.40%	大買/大賣/鉅額交易
2021/04/21	105	85.78	164	87.80	89.60	-59	32,068	-0.18%	大買/大賣/
2021/04/20	281.2	81.44	225	79.86	81.50	56.2	31,928	0.18%	大買/大賣/
2021/04/19	146	79.00	91.3	78.97	80.60	54.8	32,264	0.17%	大買/
2021/04/16	65	68.54	61.3	71.11	73.30	3.7	32,430	0.01%
2021/04/15	38	65.45	52.2	66.27	66.70	-14.2	32,892	-0.04%
2021/04/14	211	65.94	146	64.92	65.30	65	34,186	0.19%	大買/大賣/
2021/04/13	135.5	64.05	100	64.49	64.30	35.5	34,459	0.10%	大買/
2021/04/12	162	62.88	189	63.00	64.00	-27	35,159	-0.08%	大買/大賣/
2021/04/09	52	57.42	68	57.70	58.20	-16	36,862	-0.04%
2021/04/08	68.2	58.54	346	58.36	58.90	-277.8	37,908	-0.73%	大賣/鉅額交易
2021/04/07	33	57.69	79.1	58.14	58.70	-46.1	39,236	-0.12%
2021/04/06	62	56.71	148	57.09	57.40	-86	42,280	-0.20%	大賣/
2021/04/01	55	55.90	65	56.10	55.90	-10	43,279	-0.02%
2021/03/31	95	56.19	255	56.54	55.10	-160	44,129	-0.36%	大賣/鉅額交易
2021/03/30	162	54.21	69.4	54.56	54.60	92.6	44,067	0.21%	大買/
2021/03/29	87	54.78	198	54.82	55.40	-111	44,720	-0.25%	大賣/鉅額交易
2021/03/26	56	50.93	53	51.90	52.90	3	46,649	0.01%
2021/03/25	40	50.84	21	50.19	49.90	19	47,659	0.04%
2021/03/24	22	51.61	71	52.20	52.00	-49	48,732	-0.10%
2021/03/23	69	53.23	687	54.40	51.70	-618	48,863	-1.26%	大賣/鉅額交易
2021/03/22	1,134.4	54.46	572.7	54.43	54.50	561.7	48,009	1.17%	大買/大賣/鉅額交易
2021/03/19	46	49.49	102	49.98	49.55	-56	47,755	-0.12%	大賣/
2021/03/18	32	49.56	82	49.80	49.95	-50	48,015	-0.10%
2021/03/17	18	48.99	32	49.10	49.00	-14	48,441	-0.03%
2021/03/16	62	48.53	27	48.46	48.65	35	48,956	0.07%
2021/03/15	142	48.62	28.5	48.64	48.70	113.5	49,649	0.23%	大買/鉅額交易
2021/03/12	189	48.29	56	48.18	47.40	133	50,455	0.26%	大買/鉅額交易
2021/03/11	186	48.07	77	47.64	47.25	109	50,756	0.21%	大買/鉅額交易
2021/03/10	42	47.02	17	47.50	47.00	25	50,926	0.05%
2021/03/09	17	47.44	77	46.79	47.50	-60	51,141	-0.12%
2021/03/08	38	46.45	27	45.63	45.40	11	51,479	0.02%
2021/03/05	0	0.00	1	46.45	45.85	-1	51,890	0.00%
2021/03/04	9	46.08	1	46.30	46.05	8	52,319	0.02%
2021/03/03	14	46.40	15	47.15	47.30	-1	52,717	0.00%
2021/03/02	27	47.76	18	48.10	45.50	9	53,775	0.02%
2021/02/26	28	47.03	21	47.44	47.95	7	54,074	0.01%
2021/02/25	25	47.04	63	47.43	47.30	-38	54,060	-0.07%
2021/02/24	12	46.88	26	46.35	46.00	-14	54,183	-0.03%
2021/02/23	31	47.43	26	47.55	46.70	5	54,262	0.01%
2021/02/22	16	46.74	36	47.06	46.75	-20	54,800	-0.04%
2021/02/19	37	44.77	38	44.53	44.50	-1	54,951	0.00%
2021/02/18	61	45.58	23	45.50	45.25	38	55,206	0.07%
2021/02/17	41	42.97	53	43.87	43.90	-12	54,788	-0.02%
2021/02/05	77	43.00	43	42.53	42.20	34	54,773	0.06%
2021/02/04	26.2	42.61	41	42.74	43.50	-14.8	54,818	-0.03%
2021/02/03	74	43.21	62	42.89	42.25	12	55,361	0.02%
2021/02/02	63	43.30	67	43.33	43.50	-4	56,019	-0.01%
2021/02/01	58	41.62	39	41.62	41.35	19	55,488	0.03%
2021/01/29	39	43.86	14	42.69	42.80	25	55,267	0.05%
2021/01/28	53	45.02	69	45.02	44.75	-16	55,130	-0.03%
2021/01/27	44	45.27	70	45.04	44.55	-26	54,963	-0.05%
2021/01/26	28	45.84	28	45.84	45.60	0	55,058	0.00%
2021/01/25	61	45.90	51	45.89	45.65	10	54,998	0.02%
2021/01/22	38	43.79	50	44.28	44.80	-12	54,629	-0.02%
2021/01/21	104	43.77	116	43.69	42.70	-12	54,212	-0.02%	大買/大賣/
2021/01/20	48	42.94	447	42.22	42.10	-399	53,579	-0.74%	大賣/鉅額交易
2021/01/19	114	45.20	77	44.63	43.20	37	52,968	0.07%	大買/
2021/01/18	129	43.49	141.5	43.44	45.10	-12.5	52,507	-0.02%	大買/大賣/
2021/01/15	103	44.95	122.1	44.55	43.25	-19.1	51,347	-0.04%	大買/大賣/
2021/01/14	66	49.53	75	49.16	48.05	-9	50,492	-0.02%
2021/01/13	90	48.82	99	48.84	48.00	-9	50,040	-0.02%
2021/01/12	299.2	49.43	304	49.61	49.05	-4.8	49,715	-0.01%	大買/大賣/
2021/01/11	58	49.50	81	49.65	50.40	-23	48,278	-0.05%
2021/01/08	79.1	48.34	88.3	48.37	48.50	-9.3	47,488	-0.02%
2021/01/07	106	47.75	127	47.44	47.35	-21	46,536	-0.05%	大買/大賣/
2021/01/06	93.1	52.79	46	52.79	50.30	47.1	45,072	0.10%
2021/01/05	81.1	55.32	86	54.98	54.60	-4.9	44,340	-0.01%
2021/01/04	128	55.52	267.4	55.06	57.10	-139.4	43,023	-0.32%	大買/大賣/鉅額交易
2020/12/31	189	51.98	96	51.98	52.90	93	40,875	0.23%	大買/
2020/12/30	509	49.58	97	49.81	50.10	412	39,737	1.04%	大買/鉅額交易
2020/12/29	179.3	53.05	215	54.81	49.35	-35.7	38,285	-0.09%	大買/大賣/
2020/12/28	91.2	51.90	185	51.03	52.80	-93.8	35,075	-0.27%	大賣/
2020/12/25	115	48.00	245	47.84	48.00	-130	33,634	-0.39%	大買/大賣/鉅額交易
2020/12/24	76	45.78	64	45.95	45.25	12	32,551	0.04%
2020/12/23	55	43.89	71	43.74	45.45	-16	32,156	-0.05%
2020/12/22	312	47.70	127	47.37	43.15	185	31,216	0.59%	大買/大賣/鉅額交易
2020/12/21	291	45.63	66	45.67	47.50	225	28,681	0.78%	大買/鉅額交易
2020/12/18	167	43.61	129	43.71	43.20	38	27,305	0.14%	大買/大賣/
2020/12/17	23	42.01	89.2	41.88	42.35	-66.2	25,975	-0.25%
2020/12/16	18	40.75	29	41.02	41.00	-11	25,507	-0.04%
2020/12/15	34	40.80	62	40.83	40.00	-28	25,254	-0.11%
2020/12/14	67	40.34	78	40.23	40.75	-11	24,601	-0.04%
2020/12/11	61.5	40.79	40	39.55	38.95	21.5	24,110	0.09%
2020/12/10	59	42.05	170	41.66	41.40	-111	23,548	-0.47%	大賣/鉅額交易
2020/12/09	90	41.49	77	41.46	41.40	13	22,943	0.06%
2020/12/08	166	40.12	117	40.71	40.60	49	22,173	0.22%	大買/大賣/
2020/12/07	66.5	37.98	51.1	38.52	38.25	15.4	21,113	0.07%
2020/12/04	37	38.31	16	38.62	38.00	21	20,573	0.10%
2020/12/03	45.2	40.13	97	40.26	39.50	-51.9	20,136	-0.26%
2020/12/02	92	40.60	78	40.77	40.00	14	19,824	0.07%
2020/12/01	48	41.88	27	41.85	41.10	21	19,317	0.11%
2020/11/30	28	43.05	15	43.31	43.70	13	18,836	0.07%
2020/11/27	56	41.34	36	41.63	43.00	20	18,393	0.11%
2020/11/26	135	41.64	155	42.92	40.65	-20	17,895	-0.11%	大買/大賣/
2020/11/25	31	38.32	59.2	39.12	40.90	-28.2	16,799	-0.17%
2020/11/24	37	37.14	12	37.85	37.20	25	16,009	0.16%
2020/11/23	16	37.72	65	37.78	37.45	-49	15,818	-0.31%
2020/11/20	15	37.17	10.5	37.49	36.75	4.5	15,621	0.03%
2020/11/19	58	36.93	58.3	36.85	37.45	-0.3	15,539	0.00%
2020/11/18	36.5	35.64	69	34.58	36.40	-32.5	14,552	-0.22%
2020/11/17	21	32.40	109	32.37	33.35	-88	13,788	-0.64%	大賣/
2020/11/16	20	31.45	31	31.71	31.55	-11	13,474	-0.08%
2020/11/13	36	30.93	20	31.16	30.60	16	13,393	0.12%
2020/11/12	41	31.42	30	31.84	31.20	11	13,198	0.08%
2020/11/11	68	31.52	83	31.14	32.45	-15	13,081	-0.11%
2020/11/10	83	32.09	62	30.96	29.80	21	12,631	0.17%
2020/11/09	5	31.41	20	31.58	32.25	-15	11,564	-0.13%
2020/11/06	12	28.84	12	29.03	29.35	0	11,333	0.00%
2020/11/05	61	28.97	26	28.96	28.95	35	11,279	0.31%
2020/11/04	28	28.02	25	28.76	28.90	3	11,238	0.03%
2020/11/03	16	27.78	42	28.21	28.60	-26	11,022	-0.24%
2020/11/02	47	27.43	17	27.79	27.00	30	10,673	0.28%
2020/10/30	66	26.34	24	26.42	26.20	42	10,273	0.41%
2020/10/29	30	26.14	61	26.25	26.70	-31	10,172	-0.30%
2020/10/28	41	26.58	44	26.65	26.15	-3	10,059	-0.03%
2020/10/27	45	26.21	24	26.58	26.10	21	9,870	0.21%
2020/10/26	3	25.72	5	25.87	26.85	-2	9,717	-0.02%
2020/10/23	15	24.72	14	24.84	24.60	1	9,230	0.01%
2020/10/22	37	24.59	16	24.64	24.45	21	9,161	0.23%
2020/10/21	20	25.13	16	25.53	25.30	4	9,085	0.04%
2020/10/20	7	24.49	83	24.75	25.25	-76	8,840	-0.86%
2020/10/19	35	23.47	34	23.50	23.55	1	8,522	0.01%
2020/10/16	25	23.72	23	23.91	23.55	2	8,469	0.02%
2020/10/15	80	24.16	5	23.99	24.05	75	8,399	0.89%
2020/10/14	9	24.58	5	24.79	24.55	4	8,292	0.05%
2020/10/13	31	23.80	49	24.44	25.05	-18	8,112	-0.22%
2020/10/12	33	23.04	51	23.07	23.15	-18	7,687	-0.23%
2020/10/08	2	23.45	3	23.83	23.80	-1	7,540	-0.01%
2020/10/07	9	24.40	22	24.11	24.45	-13	7,351	-0.18%
2020/10/06	7	22.91	162	22.88	23.45	-155	7,094	-2.18%	大賣/鉅額交易
2020/10/05	98	21.98	9	22.13	22.85	89	6,852	1.30%
2020/09/30	0	0.00	3.1	21.40	21.25	-3.1	6,606	-0.05%
2020/09/29	5	21.58	5	21.07	21.00	0	6,614	0.00%
2020/09/28	10	21.68	16	21.67	21.65	-6	6,365	-0.09%
2020/09/25	3	20.20	388	20.28	20.45	-385	6,001	-6.42%	大賣/鉅額交易
2020/09/24	5	19.05	0	0.00	19.20	5	5,795	0.09%
2020/09/23	0	0.00	5	19.55	19.50	-5	5,708	-0.09%
2020/09/22	5	19.95	0	0.00	19.85	5	5,660	0.09%
2020/09/18	0	0.00	26	20.32	20.30	-26	5,627	-0.46%
2020/09/17	2	20.10	6	20.18	20.20	-4	5,586	-0.07%
2020/09/16	10	19.80	21	20.05	20.10	-11	5,575	-0.20%
2020/09/15	9	19.45	0	0.00	19.80	9	5,503	0.16%
2020/09/14	9	19.69	15	19.75	19.75	-6	5,435	-0.11%
2020/09/11	29	20.17	10	20.00	20.00	19	5,337	0.36%
2020/09/10	2	20.55	9	20.55	20.40	-7	5,238	-0.13%
2020/09/09	2	20.18	22	20.23	20.40	-20	5,195	-0.38%
2020/09/08	30	20.08	15	20.17	20.00	15	5,129	0.29%
2020/09/07	28	20.34	245	20.58	20.15	-217	5,064	-4.28%	大賣/鉅額交易
2020/09/04	63	19.87	4	19.90	20.00	59	4,899	1.20%
2020/09/03	10	20.40	20	20.47	20.45	-10	4,775	-0.21%
2020/09/02	29.3	20.69	20	20.73	20.70	9.3	4,671	0.20%
2020/09/01	8.3	20.89	0	0.00	20.95	8.3	4,595	0.18%
2020/08/31	63	21.85	57	21.73	21.20	6	4,531	0.13%
2020/08/28	19	20.67	19	20.87	21.00	0	4,317	0.00%
2020/08/27	40	21.35	32	21.42	20.90	8	4,277	0.19%
2020/08/26	24	22.04	12	22.12	22.10	12	4,161	0.29%
2020/08/25	35	21.51	62	21.36	21.75	-27	3,937	-0.69%
2020/08/24	11	20.40	52	20.21	20.40	-41	3,573	-1.15%
2020/08/21	0	0.00	13	20.09	20.10	-13	3,516	-0.37%
2020/08/20	42	19.77	34	19.90	19.95	8	3,447	0.23%
2020/08/19	230	20.89	235	20.61	20.35	-5	3,250	-0.15%	大買/大賣/
2020/08/18	2	19.80	7	20.06	20.10	-5	3,028	-0.17%
2020/08/17	7	20.26	4	20.20	20.05	3	2,835	0.11%
2020/08/14	16	19.96	18	19.97	19.90	-2	2,607	-0.08%
2020/08/13	1	19.35	1	19.25	19.05	0	2,275	0.00%
2020/08/11	2	18.85	6	18.85	18.80	-4	2,191	-0.18%
2020/08/10	5	19.00	2	18.80	19.00	3	2,144	0.14%
2020/08/07	6	18.07	1	18.30	18.30	5	2,044	0.24%
2020/08/06	6	18.29	1	18.25	18.30	5	2,057	0.24%
2020/08/05	18	17.20	0	0.00	17.30	18	2,017	0.89%
2020/08/04	0	0.00	5	17.15	17.20	-5	2,021	-0.25%
2020/08/03	1	17.35	10	17.30	17.05	-9	2,024	-0.44%
2020/07/30	5	17.00	5	17.15	17.15	0	2,011	0.00%
2020/07/29	51	17.07	20	17.16	17.00	31	2,021	1.53%
2020/07/28	1	16.85	0	0.00	16.95	1	2,034	0.05%
2020/07/27	2	17.18	0	0.00	17.15	2	2,045	0.10%
2020/07/20	30	17.77	1	17.95	17.90	29	2,074	1.40%
2020/07/17	2	18.10	0	0.00	18.10	2	2,067	0.10%
2020/07/15	0	0.00	5	18.55	18.60	-5	2,041	-0.24%
2020/07/14	278	18.59	5	18.60	18.70	273	2,051	13.31%	大買/鉅額交易
2020/07/13	0	0.00	2	18.73	18.80	-2	2,028	-0.10%
2020/07/10	10	18.20	21	18.36	18.65	-11	2,028	-0.54%
2020/07/09	0	0.00	6	18.63	18.50	-6	1,967	-0.30%
2020/07/08	6	18.29	12	18.63	18.70	-6	1,906	-0.31%
2020/07/07	349	18.06	3	17.87	18.40	346	1,792	19.30%	大買/鉅額交易
2020/07/06	22	17.00	31	17.17	17.65	-9	1,677	-0.54%
2020/07/03	15	16.72	25	16.78	16.90	-10	1,623	-0.62%
2020/07/02	40	16.46	0	0.00	16.50	40	1,623	2.46%
2020/06/22	1	16.35	0	0.00	16.35	1	1,782	0.06%
2020/06/19	1	16.50	0	0.00	16.25	1	1,824	0.05%
2020/06/17	2	16.53	0	0.00	16.45	2	1,884	0.11%
2020/06/16	0	0.00	2	16.65	16.70	-2	1,957	-0.10%
2020/06/12	15	16.10	0	0.00	16.40	15	2,137	0.70%
2020/06/11	31	16.90	0	0.00	16.65	31	2,176	1.42%
2020/06/10	1	16.95	0	0.00	17.00	1	2,191	0.05%
2020/06/05	0	0.00	5	16.75	16.70	-5	2,252	-0.22%
2020/06/04	0	0.00	25	16.55	16.55	-25	2,254	-1.11%
2020/06/03	0	0.00	1	16.50	16.55	-1	2,275	-0.04%
2020/06/01	11	16.30	0	0.00	16.30	11	2,267	0.49%
2020/05/29	0	0.00	5	16.20	16.30	-5	2,270	-0.22%
2020/05/28	11	16.35	10	16.40	16.05	1	2,270	0.04%
2020/05/27	20	16.45	10	16.25	16.35	10	2,255	0.44%
2020/05/26	10	16.05	0	0.00	16.20	10	2,247	0.44%
2020/05/25	0	0.00	1	16.10	16.10	-1	2,242	-0.04%
2020/05/21	0	0.00	10	16.25	16.25	-10	2,264	-0.44%
2020/05/19	0	0.00	10	16.05	16.00	-10	2,269	-0.44%
2020/05/13	20	16.03	2	15.95	15.95	18	2,283	0.79%
2020/05/12	0	0.00	10	16.55	16.40	-10	2,264	-0.44%
2020/05/06	0	0.00	5	16.50	16.45	-5	2,259	-0.22%
2020/05/05	10	16.55	0	0.00	16.40	10	2,265	0.44%
2020/05/04	13	16.60	0	0.00	16.55	13	2,264	0.57%
2020/04/30	12	16.93	1	17.00	16.90	11	2,272	0.48%
2020/04/29	1	16.75	0	0.00	16.70	1	2,270	0.04%
2020/04/28	1	16.35	0	0.00	16.40	1	2,238	0.04%
2020/04/27	5	16.20	0	0.00	16.40	5	2,274	0.22%
2020/04/22	1	15.80	2	15.63	15.80	-1	2,263	-0.04%
2020/04/21	1	16.15	1	16.65	15.95	0	2,263	0.00%
2020/04/16	1	15.90	0	0.00	15.95	1	2,161	0.05%
2020/04/15	1	15.80	1	16.10	16.10	0	2,151	0.00%
2020/04/13	2	15.10	0	0.00	15.05	2	2,124	0.09%
2020/04/08	5	14.82	0	0.00	14.95	5	2,082	0.24%
2020/04/07	0	0.00	32	14.60	14.50	-32	2,062	-1.55%
2020/04/06	31	14.25	0	0.00	14.30	31	2,026	1.53%
2020/04/01	24	13.93	4	14.25	14.35	20	2,011	0.99%
2020/03/25	10	13.60	0	0.00	13.25	10	1,844	0.54%
2020/03/24	10	12.65	0	0.00	12.60	10	1,814	0.55%
2020/03/20	80	12.29	1	12.50	12.55	79	1,783	4.43%
2020/03/19	14	11.94	0	0.00	11.90	14	1,715	0.82%
2020/03/18	3	13.45	0	0.00	13.15	3	1,612	0.19%
2020/03/16	12	14.41	0	0.00	14.30	12	1,524	0.79%
2020/03/13	10	14.63	0	0.00	15.10	10	1,496	0.67%
2020/03/12	5	15.75	0	0.00	15.70	5	1,441	0.35%
2020/03/06	1	17.00	0	0.00	16.90	1	1,383	0.07%
2020/02/25	0	0.00	2	17.45	17.40	-2	1,336	-0.15%
2020/02/21	1	17.55	0	0.00	17.55	1	1,307	0.08%
2020/02/20	10	17.50	0	0.00	17.60	10	1,300	0.77%
2020/02/19	18	17.53	0	0.00	17.50	18	1,290	1.40%
2020/02/17	0	0.00	1	17.30	17.30	-1	1,280	-0.08%
2020/02/03	0	0.00	250	16.65	17.05	-250	1,212	-20.62%	大賣/鉅額交易
2020/01/30	1	17.10	10	16.95	16.80	-9	1,166	-0.77%
2020/01/20	1	18.15	0	0.00	18.15	1	1,124	0.09%
2020/01/16	1	18.20	0	0.00	18.25	1	1,179	0.08%
2020/01/14	2	18.43	0	0.00	18.40	2	1,205	0.17%
2020/01/13	1	18.40	0	0.00	18.40	1	1,219	0.08%
2020/01/09	0	0.00	1	18.30	18.45	-1	1,260	-0.08%
2020/01/07	1	18.25	0	0.00	18.25	1	1,247	0.08%
2020/01/02	1	18.50	0	0.00	18.50	1	1,260	0.08%
2019/12/31	0	0.00	0.5	18.40	18.50	-0.5	1,269	-0.04%
2019/12/26	2	18.55	0	0.00	18.60	2	1,329	0.15%
2019/12/24	0	0.00	1.4	18.50	18.50	-1.4	1,368	-0.10%
2019/12/19	0	0.00	100	18.35	18.40	-100	1,376	-7.27%
2019/12/18	2	18.55	2	18.50	18.50	0	1,364	0.00%
2019/12/16	0	0.00	2	17.95	18.10	-2	1,342	-0.15%
2019/12/13	2	17.90	5	17.95	17.85	-3	1,341	-0.22%
2019/12/04	2	18.43	0	0.00	18.55	2	1,445	0.14%
2019/12/03	1	18.45	0	0.00	18.55	1	1,491	0.07%
2019/11/20	2	18.10	0	0.00	18.25	2	2,039	0.10%
2019/11/19	2	18.00	89	18.02	18.00	-87	2,106	-4.13%
2019/11/15	3	18.03	0	0.00	18.00	3	2,264	0.13%
2019/11/14	2	17.95	155	18.01	18.15	-153	2,340	-6.54%	大賣/鉅額交易
2019/11/13	0	0.00	30	18.04	18.20	-30	2,410	-1.24%
2019/11/11	5	18.40	2	18.20	18.10	3	2,556	0.12%
2019/11/07	2	18.20	2	18.30	18.25	0	2,661	0.00%
2019/11/04	0	0.00	2	18.25	18.50	-2	2,910	-0.07%
2019/11/01	0	0.00	1	18.25	18.25	-1	3,021	-0.03%
2019/10/30	1	18.25	0	0.00	18.35	1	3,346	0.03%
2019/10/29	4	18.55	0	0.00	18.35	4	3,427	0.12%
2019/10/23	2	18.00	0	0.00	18.10	2	4,238	0.05%
2019/10/22	0	0.00	4	18.25	18.25	-4	4,431	-0.09%
2019/10/21	0	0.00	2	18.20	18.15	-2	4,525	-0.04%
2019/10/16	2	17.70	0	0.00	17.80	2	4,573	0.04%
2019/10/08	0	0.00	16	17.85	17.85	-16	4,556	-0.35%
2019/10/07	0	0.00	2	18.05	18.00	-2	4,613	-0.04%
2019/10/04	5	17.78	0	0.00	17.70	5	4,628	0.11%
2019/10/02	10	18.35	2	18.30	18.35	8	4,604	0.17%
2019/10/01	1	18.25	4	18.25	18.25	-3	4,625	-0.06%
2019/09/27	0	0.00	1	18.25	18.25	-1	4,651	-0.02%
2019/09/23	0	0.00	13	18.85	18.80	-13	4,779	-0.27%
2019/09/20	0	0.00	3	19.00	18.85	-3	4,796	-0.06%
2019/09/16	2	18.80	0	0.00	18.90	2	4,869	0.04%
2019/09/11	1	19.20	2	18.85	18.85	-1	4,908	-0.02%
2019/09/10	0	0.00	2	19.35	19.20	-2	4,870	-0.04%
2019/09/06	5	19.83	1	19.80	19.75	4	4,854	0.08%
2019/09/05	10	19.95	0	0.00	19.75	10	4,873	0.21%
2019/09/03	0	0.00	10	19.80	20.20	-10	4,719	-0.21%
2019/09/02	30	19.07	0	0.00	19.15	30	4,583	0.65%
2019/08/30	1	19.10	0	0.00	19.00	1	4,578	0.02%
2019/08/28	1	18.85	0	0.00	18.80	1	4,533	0.02%
2019/08/26	0	0.00	2	18.60	18.75	-2	4,612	-0.04%
2019/08/22	10	18.73	10	18.78	18.75	0	4,606	0.00%
2019/08/21	0	0.00	10	19.15	19.30	-10	4,570	-0.22%
2019/08/20	10	18.75	2	18.75	18.75	8	4,536	0.18%
2019/08/19	2	19.05	21	19.16	19.15	-19	4,493	-0.42%
2019/08/16	32	19.54	11	19.59	19.55	21	4,417	0.48%
2019/08/15	4	20.50	2.7	19.96	19.80	1.3	4,356	0.03%
2019/08/14	0	0.00	15	21.05	21.05	-15	4,292	-0.35%
2019/08/08	0	0.00	1	20.70	21.40	-1	4,184	-0.02%
2019/08/07	11	20.30	10	20.45	20.50	1	4,085	0.02%
2019/08/06	21	20.52	22	20.63	20.55	-1	4,031	-0.02%
2019/08/05	6	22.15	7	21.46	21.40	-1	3,939	-0.03%
2019/08/02	15.7	20.89	7.5	21.53	21.80	8.2	3,813	0.21%
2019/08/01	0	0.00	1	21.25	20.85	-1	3,588	-0.03%
2019/07/31	20	20.74	19	20.86	20.75	1	3,472	0.03%
2019/07/30	40	21.38	0.6	21.10	21.25	39.4	3,382	1.16%
2019/07/29	43	21.68	15	22.07	22.10	28	3,295	0.85%
2019/07/26	3	22.68	8.6	22.08	21.90	-5.6	3,167	-0.18%
2019/07/25	97	20.55	127	21.36	21.90	-30	2,829	-1.06%	大賣/
2019/07/24	438	20.50	2	20.40	20.40	436	2,501	17.43%	大買/鉅額交易
2019/07/23	2	19.65	0	0.00	19.55	2	2,277	0.09%
2019/07/22	3	19.28	0	0.00	19.25	3	2,169	0.14%
2019/07/18	10	19.10	0	0.00	19.00	10	2,087	0.48%
2019/07/17	20	18.73	0	0.00	18.80	20	2,068	0.97%
2019/07/16	0	0.00	1	18.95	18.90	-1	2,088	-0.05%
2019/07/15	55	18.93	0	0.00	18.80	55	2,073	2.65%
2019/07/12	0	0.00	10	18.95	19.00	-10	2,055	-0.49%
2019/07/11	1	19.35	0	0.00	19.45	1	2,032	0.05%
2019/07/09	0	0.00	20	19.18	19.15	-20	1,934	-1.03%
2019/07/05	1	19.10	0	0.00	19.25	1	1,893	0.05%
2019/07/02	1	18.65	10	18.85	19.10	-9	1,787	-0.50%
2019/07/01	0	0.00	20	18.28	18.25	-20	1,709	-1.17%
2019/06/25	2.6	18.24	0	0.00	18.25	2.6	1,643	0.16%
2019/06/20	21	17.99	1	18.00	17.95	20	1,518	1.32%
2019/06/19	2	18.40	0	0.00	18.40	2	1,477	0.14%
2019/06/13	1.6	18.35	0	0.00	18.40	1.6	1,370	0.12%
2019/06/04	0	0.00	18	18.00	18.00	-18	1,236	-1.46%
2019/05/31	0	0.00	10	18.70	18.85	-10	1,114	-0.90%
2019/05/30	0	0.00	11	18.72	18.85	-11	1,052	-1.05%
2019/05/29	0	0.00	10	18.50	18.50	-10	994	-1.01%
2019/05/27	0	0.00	4	17.90	18.05	-4	905	-0.44%
2019/05/24	3	17.80	6	17.84	17.90	-3	854	-0.35%
2019/05/22	0	0.00	2	17.50	17.50	-2	811	-0.25%
2019/05/21	0	0.00	2	17.55	17.55	-2	794	-0.25%
2019/05/14	0	0.00	5	16.35	16.70	-5	687	-0.73%
2019/05/13	5	16.55	0	0.00	16.50	5	676	0.74%
2019/05/08	0	0.00	1	16.30	16.40	-1	667	-0.15%
2019/05/06	0	0.00	1	16.45	16.35	-1	665	-0.15%
2019/04/30	1	16.30	1	16.30	16.30	0	626	0.00%
2019/04/24	1	16.35	0	0.00	16.35	1	608	0.16%
2019/04/18	1	16.10	0	0.00	16.10	1	552	0.18%
2019/04/10	0	0.00	0.1	16.15	16.20	-0.1	517	-0.03%
2019/04/02	0	0.00	6	16.00	15.95	-6	470	-1.28%
2019/04/01	10	16.00	1	15.95	16.00	9	459	1.96%
2019/03/28	1	16.20	0	0.00	16.05	1	447	0.22%
2019/03/26	0	0.00	11	16.10	16.15	-11	447	-2.46%
2019/03/22	10	16.05	1	16.10	16.05	9	451	2.00%
2019/03/20	1	16.25	0	0.00	16.20	1	460	0.22%
2019/03/12	1	16.15	0	0.00	16.10	1	477	0.21%
2019/03/06	10	16.05	0	0.00	16.10	10	507	1.97%
2019/03/04	0	0.00	1	16.00	16.05	-1	523	-0.19%
2019/01/29	0	0.00	5	15.95	15.85	-5	460	-1.09%
2019/01/28	10	15.90	0	0.00	15.95	10	454	2.20%
2019/01/24	0	0.00	5	15.80	15.85	-5	451	-1.11%
2019/01/23	0	0.00	60	15.80	15.75	-60	467	-12.84%
2019/01/03	5	15.65	0	0.00	15.65	5	680	0.73%
2018/12/26	1	15.80	0	0.00	15.65	1	739	0.14%
2018/12/25	2	15.65	0	0.00	15.70	2	747	0.27%
2018/12/20	1	16.00	0	0.00	16.00	1	773	0.13%
2018/12/12	3	16.08	0	0.00	16.35	3	798	0.38%
2018/12/07	0	0.00	1	16.05	16.05	-1	806	-0.12%
2018/11/28	1	15.75	13	15.80	16.00	-12	870	-1.38%
2018/11/27	2	15.65	0	0.00	15.70	2	855	0.23%
2018/11/26	0	0.00	5	15.65	15.70	-5	857	-0.58%
2018/11/20	2	15.50	0	0.00	15.50	2	880	0.23%
2018/10/30	5	15.10	0	0.00	15.10	5	1,137	0.44%
2018/10/29	10	15.40	7	15.40	15.40	3	1,124	0.27%
2018/10/26	10	15.75	0	0.00	15.80	10	1,126	0.89%
2018/10/25	10	15.75	10	15.90	15.90	0	1,117	0.00%
2018/10/19	1	16.00	0	0.00	15.95	1	1,125	0.09%
2018/10/18	1	16.15	0	0.00	16.15	1	1,138	0.09%
2018/10/17	0	0.00	1	15.65	15.65	-1	1,139	-0.09%
2018/10/11	10	15.45	0	0.00	15.40	10	1,146	0.87%
2018/10/04	10	16.68	0	0.00	16.60	10	1,195	0.84%
2018/09/10	0	0.00	60	16.80	16.80	-60	1,323	-4.53%
2018/08/30	0	0.00	4	16.90	16.80	-4	1,342	-0.30%
2018/08/27	3	16.85	0	0.00	16.85	3	1,344	0.22%
2018/08/24	4	16.71	0	0.00	16.75	4	1,343	0.30%
2018/08/23	0	0.00	22	17.10	17.10	-22	1,336	-1.65%
2018/08/21	2	17.00	2	17.15	17.30	0	1,318	0.00%
2018/08/20	0	0.00	1	16.85	16.90	-1	1,294	-0.08%
2018/08/16	2	16.80	0	0.00	16.80	2	1,210	0.17%
2018/08/15	0	0.00	2	16.90	16.90	-2	1,214	-0.16%
2018/08/10	0	0.00	74	16.80	16.80	-74	1,212	-6.10%
2018/08/09	0	0.00	2	16.85	16.80	-2	1,241	-0.16%
2018/08/08	10	16.83	10	16.83	16.80	0	1,290	0.00%
2018/08/06	31	16.85	0	0.00	16.80	31	1,349	2.30%
2018/08/03	45	16.75	0	0.00	16.75	45	1,358	3.31%
2018/07/30	3	16.70	0	0.00	16.65	3	1,366	0.22%
2018/07/26	1	16.70	0	0.00	16.80	1	1,377	0.07%
2018/07/25	1	16.75	0	0.00	16.65	1	1,362	0.07%
2018/07/24	10	16.80	0	0.00	16.80	10	1,348	0.74%
2018/07/23	2	16.85	0	0.00	16.85	2	1,324	0.15%
2018/07/20	0	0.00	1	17.15	17.05	-1	1,311	-0.08%
2018/07/19	0	0.00	2	17.10	17.10	-2	1,313	-0.15%
2018/07/18	0	0.00	5	17.16	17.10	-5	1,319	-0.38%
2018/07/17	0	0.00	5	17.10	17.15	-5	1,292	-0.39%
2018/07/13	0	0.00	20	17.13	17.20	-20	1,226	-1.63%
2018/07/11	5	16.75	0	0.00	16.80	5	1,211	0.41%
2018/07/10	10	16.90	0	0.00	16.75	10	1,215	0.82%
2018/07/09	0	0.00	3	16.85	16.80	-3	1,264	-0.24%
2018/07/05	0	0.00	1	17.05	16.80	-1	1,316	-0.08%
2018/07/04	6	17.20	5	17.10	17.20	1	1,325	0.08%
2018/06/27	1	16.60	0	0.00	16.50	1	1,301	0.08%
2018/06/26	4	16.58	0	0.00	16.65	4	1,300	0.31%
2018/06/20	8	16.55	0	0.00	16.65	8	1,356	0.59%
2018/06/15	31	16.70	0	0.00	16.50	31	1,356	2.28%
2018/06/14	1	16.65	0	0.00	16.65	1	1,369	0.07%
2018/06/12	5	16.65	0	0.00	16.65	5	1,451	0.34%
2018/06/08	1	16.65	0	0.00	16.70	1	1,484	0.07%
2018/06/06	0	0.00	3	16.70	16.70	-3	1,534	-0.20%
2018/06/01	0	0.00	3	16.60	16.70	-3	1,563	-0.19%
2018/05/31	0	0.00	30	16.50	16.65	-30	1,562	-1.92%
2018/05/23	5	16.40	0	0.00	16.40	5	1,608	0.31%
2018/05/22	1	16.70	0	0.00	16.55	1	1,590	0.06%
2018/05/17	11	16.50	0	0.00	16.55	11	1,629	0.68%
2018/05/16	3	16.35	0	0.00	16.50	3	1,621	0.19%
2018/05/15	15	16.49	0	0.00	16.50	15	1,604	0.94%
2018/05/14	12	16.78	0	0.00	16.75	12	1,644	0.73%
2018/05/08	0	0.00	10	17.10	17.05	-10	1,681	-0.59%
2018/05/04	5	17.00	0	0.00	17.05	5	1,704	0.29%
2018/04/30	0	0.00	0.1	17.05	17.15	-0.1	1,758	0.00%
2018/04/17	5	17.05	10	17.05	17.05	-5	1,940	-0.26%
2018/04/12	15	17.30	0	0.00	17.30	15	1,976	0.76%
2018/04/11	37	17.65	0	0.00	17.50	37	2,003	1.85%
2018/04/10	5	17.85	0	0.00	17.85	5	1,984	0.25%
2018/03/31	0	0.00	0.1	17.95	17.95	-0.1	2,168	0.00%
2018/03/16	0	0.00	20	18.05	18.60	-20	2,168	-0.92%
2018/03/15	20	17.93	0	0.00	17.85	20	2,191	0.91%
2018/03/14	0	0.00	20	18.15	18.10	-20	2,215	-0.90%
2018/03/12	20	18.01	0	0.00	18.10	20	2,314	0.86%
2018/03/09	0	0.00	20	18.20	18.15	-20	2,383	-0.84%
2018/03/07	0	0.00	5	18.05	18.00	-5	2,771	-0.18%
2018/03/06	0	0.00	12	17.90	17.90	-12	2,854	-0.42%
2018/03/02	1	18.10	25	18.05	18.05	-24	2,931	-0.82%
2018/03/01	0	0.00	5	18.25	18.25	-5	2,968	-0.17%
2018/02/27	20	18.20	10	18.25	18.30	10	3,010	0.33%
2018/02/26	1	18.10	0	0.00	18.00	1	3,151	0.03%
2018/02/23	1	18.15	0	0.00	18.10	1	3,173	0.03%
2018/02/12	15	17.65	0	0.00	17.60	15	3,231	0.46%
2018/02/09	0	0.00	5	17.52	17.65	-5	3,225	-0.15%
2018/02/08	1	17.80	0	0.00	17.75	1	3,221	0.03%
2018/02/07	0	0.00	4	17.80	17.80	-4	3,250	-0.12%
2018/02/06	21	17.52	6	17.54	17.25	15	3,230	0.46%
2018/02/05	5	18.00	0	0.00	18.30	5	3,155	0.16%
2018/02/01	1	18.60	5	18.55	18.70	-4	3,129	-0.13%
2018/01/31	15	18.52	0	0.00	18.60	15	3,128	0.48%
2018/01/26	1	19.00	0	0.00	18.90	1	3,131	0.03%
2018/01/24	0	0.00	5	19.40	19.40	-5	3,116	-0.16%
2018/01/23	1	19.15	11	19.06	19.20	-10	3,105	-0.32%
2018/01/22	5	19.49	40	19.45	19.45	-35	3,086	-1.13%
2018/01/17	0	0.00	11	19.73	20.00	-11	3,103	-0.35%
2018/01/16	0	0.00	10	19.90	19.85	-10	3,140	-0.32%
2018/01/12	0	0.00	5	20.00	20.00	-5	3,398	-0.15%
2018/01/11	3	19.93	5	20.05	19.90	-2	3,369	-0.06%
2018/01/10	12	20.03	0	0.00	19.90	12	3,335	0.36%
2018/01/09	20	19.95	7	20.00	19.95	13	3,311	0.39%
2018/01/08	4	19.78	1	19.80	19.65	3	3,293	0.09%
2018/01/05	5	19.60	60	19.70	19.75	-55	3,296	-1.67%
2018/01/04	13	19.42	0	0.00	19.45	13	3,285	0.40%
2018/01/03	11	19.70	10	19.70	19.60	1	3,300	0.03%
2018/01/02	31	19.97	1	20.05	19.85	30	3,233	0.93%