萬海 (2615)-元大-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
43.25
漲跌
▲0.35
漲幅
+0.82%
成交量
13,639張
產業
上市航運類股
2305人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－元大-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

元大-中壢券商分點個股進出
元大-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
2024/04/19	20.1	43.69	28.1	43.85	43.25	-8	7,188	-0.11%
2024/04/18	1	42.90	1.1	43.27	42.90	-0.1	7,189	0.00%
2024/04/17	12.2	43.07	0	0.00	42.80	12.2	7,256	0.17%
2024/04/16	14.1	43.62	8	43.48	42.90	6.1	7,492	0.08%
2024/04/15	9	44.92	15	45.19	45.10	-6	7,909	-0.08%
2024/04/12	4	44.83	2	45.18	45.00	2	8,164	0.03%
2024/04/11	2	44.92	3.3	44.98	44.80	-1.2	8,591	-0.01%
2024/04/10	2.2	44.58	4.3	44.65	44.50	-2	9,432	-0.02%
2024/04/09	7	44.91	14.2	44.81	44.95	-7.2	9,660	-0.07%
2024/04/08	5	44.10	4.5	43.52	44.10	0.5	10,167	0.00%
2024/04/03	9.1	43.71	5	43.70	43.65	4.1	10,191	0.04%
2024/04/02	2.3	44.13	5	44.19	44.05	-2.7	10,328	-0.03%
2024/04/01	7.4	44.49	8.2	44.43	44.55	-0.8	10,619	-0.01%
2024/03/29	3	44.27	3.4	44.27	44.10	-0.4	11,020	0.00%
2024/03/28	15	44.17	1.1	44.20	44.00	13.9	11,852	0.12%
2024/03/27	1.1	44.61	3	44.45	44.45	-1.9	13,593	-0.01%
2024/03/26	2.6	44.65	5.2	44.25	44.55	-2.6	14,921	-0.02%
2024/03/25	15.3	45.53	1	45.40	45.40	14.2	15,353	0.09%
2024/03/22	4.1	44.74	5	45.08	45.30	-0.9	16,105	-0.01%
2024/03/21	18	45.35	5.2	45.66	45.10	12.9	16,959	0.08%
2024/03/20	10.1	45.23	10.8	45.26	45.00	-0.7	17,230	0.00%
2024/03/19	16.3	45.66	13	46.07	45.50	3.3	17,402	0.02%
2024/03/18	11.1	45.54	8	45.81	45.65	3.1	17,526	0.02%
2024/03/15	36.7	45.17	23.5	45.89	46.45	13.2	17,778	0.07%
2024/03/14	11.5	47.31	5	47.48	47.10	6.5	17,606	0.04%
2024/03/13	2.1	49.10	19.5	49.96	49.00	-17.5	17,484	-0.10%
2024/03/12	9.1	49.44	6.1	49.48	49.45	3	17,429	0.02%
2024/03/11	1	49.45	5	49.69	49.30	-4	17,544	-0.02%
2024/03/08	14	48.80	19	48.75	48.65	-5	17,905	-0.03%
2024/03/07	7	48.60	17	48.57	48.10	-10	18,241	-0.05%
2024/03/06	10.7	48.89	4	48.86	48.40	6.7	18,390	0.04%
2024/03/05	0.1	49.82	5	49.76	49.35	-4.9	18,379	-0.03%
2024/03/04	4	49.43	23.2	49.28	49.65	-19.2	18,350	-0.10%
2024/03/01	26	49.80	5	49.81	49.90	21	18,376	0.11%
2024/02/29	11.3	50.38	26.6	49.95	50.40	-15.3	18,247	-0.08%
2024/02/27	6.3	48.61	2.5	48.64	48.10	3.8	17,884	0.02%
2024/02/26	11	49.00	4	48.99	48.80	7	17,833	0.04%
2024/02/23	24	49.89	3.6	50.07	49.65	20.4	17,845	0.11%
2024/02/22	12	49.73	22	49.84	50.00	-10	17,821	-0.06%
2024/02/21	8.6	49.13	20	49.43	49.00	-11.4	17,723	-0.06%
2024/02/20	1	48.25	16.2	48.71	48.65	-15.2	17,675	-0.09%
2024/02/19	2	47.65	2	47.25	47.90	0	17,664	0.00%
2024/02/16	1.3	47.39	1	47.25	47.30	0.3	17,819	0.00%
2024/02/15	10.2	46.72	9	46.86	47.20	1.2	17,961	0.01%
2024/02/05	5	47.99	9	47.77	47.75	-4	17,943	-0.02%
2024/02/02	17.7	48.51	0	0.00	48.20	17.7	17,983	0.10%
2024/02/01	9	49.61	14	49.85	49.65	-5	17,868	-0.03%
2024/01/31	6.6	49.32	4	49.76	48.90	2.6	17,839	0.01%
2024/01/30	2.2	49.48	0	0.00	49.45	2.2	17,848	0.01%
2024/01/29	0	0.00	1	49.75	50.00	-1	17,858	-0.01%
2024/01/26	2	49.63	1.1	49.82	49.75	0.9	17,882	0.01%
2024/01/25	9.1	49.91	11	49.81	49.75	-1.9	17,876	-0.01%
2024/01/24	20	50.72	25	50.71	50.50	-5	17,811	-0.03%
2024/01/23	14.7	50.90	6	50.53	50.20	8.7	17,846	0.05%
2024/01/22	39.1	50.15	25	50.20	50.70	14.1	17,889	0.08%
2024/01/19	8.1	51.51	3.5	51.49	51.20	4.6	17,791	0.03%
2024/01/18	12.7	52.42	11.2	52.47	52.50	1.5	17,695	0.01%
2024/01/17	16.2	51.04	9	51.30	51.00	7.2	17,539	0.04%
2024/01/16	5	51.70	2	52.20	52.00	3	17,383	0.02%
2024/01/15	9	53.42	5.1	53.32	52.80	3.9	17,235	0.02%
2024/01/12	3	52.37	15.4	52.55	52.50	-12.4	17,179	-0.07%
2024/01/11	5.5	50.84	18	50.61	50.90	-12.5	17,038	-0.07%
2024/01/10	16.4	50.82	25.5	50.71	50.70	-9	16,960	-0.05%
2024/01/09	37.9	52.83	23	52.21	52.40	15	16,693	0.09%
2024/01/08	20.4	56.51	12	56.23	56.20	8.4	16,210	0.05%
2024/01/05	39.2	57.10	30.7	57.25	57.90	8.5	15,999	0.05%
2024/01/04	88.5	56.96	126.4	56.86	57.00	-37.9	15,558	-0.24%	大賣/
2024/01/03	55.7	55.46	21.2	55.27	55.00	34.5	14,793	0.23%
2024/01/02	48.2	56.23	49	56.71	54.70	-0.8	14,512	-0.01%
2023/12/29	12.3	55.10	13	55.15	55.00	-0.8	13,941	-0.01%
2023/12/28	46.1	55.62	48	55.53	55.20	-1.9	13,906	-0.01%
2023/12/27	48.1	56.89	44	56.93	56.60	4.1	13,795	0.03%
2023/12/26	32.2	55.05	47.8	55.61	56.00	-15.6	13,532	-0.12%
2023/12/25	98.4	56.28	83.8	55.20	54.50	14.6	13,140	0.11%
2023/12/22	260.3	60.16	243.3	60.36	60.10	17	12,342	0.14%	大買/大賣/
2023/12/21	222.4	55.96	252.9	57.40	59.60	-30.5	10,570	-0.29%	大買/大賣/
2023/12/20	19.1	53.20	62.9	53.75	54.50	-43.8	9,261	-0.47%
2023/12/19	74.3	53.05	91.5	52.86	52.30	-17.2	8,798	-0.20%
2023/12/18	106	52.46	173.4	52.57	52.90	-67.4	8,116	-0.83%	大買/大賣/
2023/12/15	61	50.16	15	50.37	50.60	46	7,335	0.63%
2023/12/14	29.2	49.41	43	49.64	49.05	-13.8	7,080	-0.19%
2023/12/13	30.1	51.45	38	50.63	50.10	-7.9	6,925	-0.11%
2023/12/12	38	52.33	40.1	52.21	51.80	-2.1	7,366	-0.03%
2023/12/11	23.3	52.42	34.5	52.23	52.40	-11.2	7,192	-0.16%
2023/12/08	26	50.35	35.1	50.86	51.10	-9.1	6,988	-0.13%
2023/12/07	56.2	50.51	60	50.33	50.10	-3.8	6,981	-0.05%
2023/12/06	46.9	51.03	10.2	50.95	51.30	36.7	6,957	0.53%
2023/12/05	53.1	51.53	47.3	51.81	52.00	5.8	6,865	0.09%
2023/12/04	68.8	50.58	34.5	51.55	52.50	34.3	6,511	0.53%
2023/12/01	6.1	48.46	11.8	48.05	48.65	-5.7	6,098	-0.09%
2023/11/30	27	47.03	26	46.73	46.70	1	5,955	0.02%
2023/11/29	28.1	46.70	134	46.66	46.55	-105.9	6,006	-1.76%	大賣/鉅額交易
2023/11/28	26	46.88	39.3	46.90	47.00	-13.3	6,013	-0.22%
2023/11/27	13.3	46.08	18	46.04	46.00	-4.7	5,993	-0.08%
2023/11/24	23.1	45.54	36.1	45.52	45.50	-13	5,985	-0.22%
2023/11/23	26	45.61	3	45.65	45.75	23	6,051	0.38%
2023/11/22	129.1	46.26	21	45.65	45.65	108.1	6,052	1.79%	大買/鉅額交易
2023/11/21	17	46.67	3	47.00	46.55	14	6,010	0.23%
2023/11/17	0.1	47.25	0	0.00	47.25	0.1	6,174	0.00%
2023/11/16	0.1	47.50	8	47.44	47.40	-7.9	6,207	-0.13%
2023/11/15	1	46.75	14	47.11	47.85	-13	6,230	-0.21%
2023/11/14	36	46.71	36.3	46.80	46.10	-0.3	6,289	0.00%
2023/11/13	12	45.64	13	46.20	45.75	-1	6,211	-0.02%
2023/11/10	7	45.42	3.3	45.49	45.00	3.7	6,230	0.06%
2023/11/09	0	0.00	1	46.75	46.35	-1	6,191	-0.02%
2023/11/08	0.1	46.10	1	46.15	46.10	-0.9	6,203	-0.02%
2023/11/07	13.2	46.71	6	47.08	46.25	7.2	6,245	0.11%
2023/11/06	7.2	46.83	3	46.92	47.45	4.2	6,240	0.07%
2023/11/03	2.1	47.59	2	47.60	47.70	0.1	6,210	0.00%
2023/11/02	1	46.85	8	47.00	47.10	-7	6,237	-0.11%
2023/11/01	9	46.24	6.2	46.59	46.40	2.8	6,246	0.04%
2023/10/31	15	46.56	9	46.98	46.20	6	6,272	0.10%
2023/10/30	0	0.00	35.3	46.61	47.45	-35.3	6,225	-0.57%
2023/10/27	11.2	45.44	7	45.44	45.50	4.2	6,150	0.07%
2023/10/26	6	44.70	3	44.65	44.70	3	6,218	0.05%
2023/10/25	0.1	44.75	8	44.79	44.75	-7.9	6,288	-0.13%
2023/10/24	7	44.43	2	44.48	44.60	5	6,340	0.08%
2023/10/23	1	44.50	3	44.82	44.50	-2	6,394	-0.03%
2023/10/20	3.1	44.74	3.1	44.84	44.90	0.1	6,415	0.00%
2023/10/19	13.5	45.55	10	45.56	45.60	3.5	6,456	0.05%
2023/10/18	1	44.40	4	44.78	44.85	-3	6,467	-0.05%
2023/10/17	4	44.84	5	45.05	44.70	-1	6,481	-0.02%
2023/10/16	7.2	43.95	7.2	44.42	45.00	0	6,549	0.00%
2023/10/13	10.2	44.91	21	44.62	44.25	-10.8	6,610	-0.16%
2023/10/12	6.3	45.49	3	45.40	45.65	3.3	6,579	0.05%
2023/10/11	13.3	45.72	2	46.00	45.25	11.3	6,647	0.17%
2023/10/06	3	46.68	5	47.12	46.95	-2	6,776	-0.03%
2023/10/05	9	46.79	6	47.12	46.75	3	6,910	0.04%
2023/10/04	6	46.14	3	45.98	46.35	3	6,971	0.04%
2023/10/03	9.3	46.55	2.3	46.67	46.00	7	7,134	0.10%
2023/10/02	38	47.38	22	47.65	47.35	16	7,230	0.22%
2023/09/28	4	48.66	10.3	48.91	48.30	-6.3	7,291	-0.09%
2023/09/27	16	48.83	15	49.40	48.40	1	7,636	0.01%
2023/09/26	12.1	48.79	11	49.02	48.70	1.1	8,660	0.01%
2023/09/25	11.1	49.01	11	49.18	49.20	0.1	9,197	0.00%
2023/09/22	30.1	49.91	27	49.51	49.50	3.1	9,463	0.03%
2023/09/21	12.1	50.28	8	50.58	49.80	4.1	9,532	0.04%
2023/09/20	7	51.50	16	51.86	51.30	-9	9,490	-0.09%
2023/09/19	26.1	51.06	38	50.30	50.50	-11.9	9,382	-0.13%
2023/09/18	40.1	50.71	2.1	50.70	50.90	38	9,376	0.41%
2023/09/15	41.3	50.28	78.7	50.39	50.60	-37.4	9,386	-0.40%
2023/09/14	12	48.01	30.1	48.31	48.85	-18.1	8,722	-0.21%
2023/09/13	4.1	46.22	4	46.54	46.65	0.1	8,628	0.00%
2023/09/12	1.1	46.53	4	46.54	46.80	-2.9	8,725	-0.03%
2023/09/11	0	46.15	0.1	46.20	46.00	-0.1	8,719	0.00%
2023/09/08	3.1	46.37	4	46.58	46.30	-0.9	8,781	-0.01%
2023/09/07	2	45.90	0	0.00	45.65	2	8,817	0.02%
2023/09/06	7.4	46.61	0	0.00	46.30	7.4	8,880	0.08%
2023/09/05	11	46.86	16.3	46.97	47.30	-5.3	8,935	-0.06%
2023/09/04	4.2	46.12	28.5	45.92	46.50	-24.3	9,162	-0.27%
2023/09/01	25.4	45.01	3.5	45.14	44.90	21.9	9,167	0.24%
2023/08/31	10	45.51	0	0.00	45.30	10	9,261	0.11%
2023/08/30	3	45.75	1	45.75	45.85	2	9,242	0.02%
2023/08/29	0.2	45.59	3.8	45.43	45.35	-3.6	9,324	-0.04%
2023/08/28	0.2	46.00	1	46.00	46.10	-0.8	9,394	-0.01%
2023/08/25	3	46.08	4	46.05	45.90	-1	9,499	-0.01%
2023/08/24	42.7	46.24	43	46.52	46.00	-0.3	9,566	0.00%
2023/08/23	11	48.36	5.1	49.40	47.55	6	9,478	0.06%
2023/08/22	8.1	48.80	8	48.92	48.70	0.1	9,435	0.00%
2023/08/21	14.1	49.53	9	49.67	49.30	5.1	9,449	0.05%
2023/08/18	24.1	50.32	42.1	50.66	50.50	-18.1	9,404	-0.19%
2023/08/17	9	46.97	33	47.66	47.90	-24	9,202	-0.26%
2023/08/16	21.1	47.68	18	48.29	47.60	3	9,232	0.03%
2023/08/15	9.3	49.14	5	49.85	49.00	4.3	9,236	0.05%
2023/08/14	1	49.60	1	49.80	49.50	0	9,286	0.00%
2023/08/11	2	49.60	5.5	50.15	50.60	-3.5	9,367	-0.04%
2023/08/10	6.4	49.70	6.1	49.76	50.10	0.2	9,379	0.00%
2023/08/09	8.1	50.12	3	50.53	50.10	5.1	9,428	0.05%
2023/08/08	10	50.09	3	50.00	50.10	7	9,472	0.07%
2023/08/07	11.1	50.57	4.1	50.40	50.50	7	9,594	0.07%
2023/08/04	1	51.40	11.5	51.46	51.60	-10.5	9,661	-0.11%
2023/08/02	10	50.66	6	51.05	51.10	4	9,689	0.04%
2023/08/01	19	50.90	17	50.90	51.10	2	9,706	0.02%
2023/07/31	13.3	50.95	0	0.00	50.40	13.3	9,784	0.14%
2023/07/28	4	51.00	10.4	51.54	51.80	-6.4	9,824	-0.07%
2023/07/27	2	50.30	17	50.19	50.40	-15	9,917	-0.15%
2023/07/26	11.6	49.38	18.1	49.80	49.45	-6.5	9,944	-0.07%
2023/07/25	9.8	49.38	8.2	49.52	49.20	1.6	9,972	0.02%
2023/07/24	18	49.59	8.4	49.51	49.30	9.6	10,070	0.10%
2023/07/21	7.2	50.96	2.1	51.29	50.90	5.2	10,120	0.05%
2023/07/20	10.3	51.31	5.5	51.53	51.90	4.8	10,171	0.05%
2023/07/19	8.8	51.04	12.3	51.22	50.90	-3.6	10,214	-0.03%
2023/07/18	17.1	51.42	8	51.56	50.40	9.1	10,362	0.09%
2023/07/17	4.2	50.80	24.2	50.90	51.00	-19.9	10,322	-0.19%
2023/07/14	11.2	50.34	14.3	50.55	50.40	-3.1	10,323	-0.03%
2023/07/13	23.6	50.13	25.3	49.73	49.30	-1.6	10,335	-0.02%
2023/07/12	31.8	51.93	31.6	52.15	51.60	0.3	10,261	0.00%
2023/07/11	8.4	53.73	15	53.59	53.60	-6.6	10,245	-0.06%
2023/07/10	27.8	54.69	22	55.05	53.60	5.8	10,259	0.06%
2023/07/07	43.2	56.75	40	56.73	56.70	3.2	10,090	0.03%
2023/07/06	11.1	57.66	13.4	57.66	57.60	-2.3	9,972	-0.02%
2023/07/05	38.5	57.38	40.1	57.48	57.70	-1.6	9,939	-0.02%
2023/07/04	235.2	60.92	194.1	59.95	57.30	41.1	9,675	0.42%	大買/大賣/
2023/07/03	78.9	57.90	61.1	58.48	58.90	17.8	8,716	0.20%
2023/06/30	23.3	58.87	24	59.10	59.00	-0.7	8,216	-0.01%
2023/06/29	15.4	57.63	10.2	57.73	57.30	5.2	7,941	0.07%
2023/06/28	4.4	58.57	5	58.40	58.40	-0.6	7,880	-0.01%
2023/06/27	29	58.96	24.5	59.56	58.80	4.5	7,873	0.06%
2023/06/26	39.5	59.19	23	59.37	58.80	16.5	7,871	0.21%
2023/06/21	20.3	60.11	8.2	60.40	60.20	12.1	7,865	0.15%
2023/06/20	18.2	61.27	10.1	61.05	61.00	8.1	7,836	0.10%
2023/06/19	50.1	62.44	6.4	62.79	61.10	43.7	7,892	0.55%
2023/06/16	38	62.83	28	62.62	62.60	10	7,918	0.13%
2023/06/15	13.2	61.87	16.1	62.12	61.70	-2.9	7,940	-0.04%
2023/06/14	6.9	62.49	4	62.30	62.20	2.9	8,067	0.04%
2023/06/13	17.3	61.88	38.2	61.98	61.80	-20.9	8,375	-0.25%
2023/06/12	17.1	61.17	13.9	61.65	62.10	3.2	8,862	0.04%
2023/06/09	12.1	61.20	31.4	61.42	61.80	-19.3	9,553	-0.20%
2023/06/08	64	61.67	57	61.73	61.50	7	9,687	0.07%
2023/06/07	13.3	59.86	10	59.86	59.80	3.3	9,917	0.03%
2023/06/06	25.3	59.03	41	59.04	59.50	-15.7	9,925	-0.16%
2023/06/05	10	58.06	4	58.28	58.00	6	9,958	0.06%
2023/06/02	10	58.05	7.2	57.82	58.10	2.8	10,005	0.03%
2023/06/01	22.2	57.34	7	57.26	57.10	15.2	10,059	0.15%
2023/05/31	28.3	58.36	10.2	58.57	58.00	18.1	10,104	0.18%
2023/05/30	16.1	59.18	7.3	59.23	58.70	8.9	10,281	0.09%
2023/05/29	9	60.00	12	59.83	60.00	-3	10,361	-0.03%
2023/05/26	19.6	58.84	16.3	59.16	58.90	3.3	10,595	0.03%
2023/05/25	22.2	59.27	9.1	59.19	58.70	13.1	10,907	0.12%
2023/05/24	4	60.15	0.7	60.44	60.10	3.3	11,227	0.03%
2023/05/23	0.2	60.23	6	60.48	60.10	-5.9	11,458	-0.05%
2023/05/22	18	60.38	6	59.65	60.20	12	11,482	0.10%
2023/05/19	5.5	60.22	6	60.20	60.30	-0.5	11,432	0.00%
2023/05/18	3	59.90	1.2	60.00	59.60	1.8	11,369	0.02%
2023/05/17	3.2	59.76	5	60.04	60.20	-1.8	11,390	-0.02%
2023/05/16	14.1	59.79	9	59.76	59.60	5.1	11,367	0.04%
2023/05/15	7	58.35	21	59.48	60.20	-14	11,413	-0.12%
2023/05/12	19	59.11	3	59.07	59.20	16	11,434	0.14%
2023/05/11	28.7	60.22	12.2	59.88	59.10	16.5	11,447	0.14%
2023/05/10	10.8	60.65	32	61.15	61.60	-21.2	11,368	-0.19%
2023/05/09	4.6	60.12	11.3	59.97	60.20	-6.7	11,394	-0.06%
2023/05/08	16.3	59.44	17.3	59.56	59.40	-1	11,536	-0.01%
2023/05/05	16.6	59.72	14.3	59.87	59.50	2.3	11,898	0.02%
2023/05/04	16.2	60.42	35.4	60.22	60.10	-19.2	11,984	-0.16%
2023/05/03	18.4	61.19	10.8	61.02	60.50	7.6	12,004	0.06%
2023/05/02	7.2	63.21	8.6	63.45	63.20	-1.4	11,970	-0.01%
2023/04/28	13.6	64.98	11	64.92	65.00	2.6	12,084	0.02%
2023/04/27	9	63.02	2.5	62.99	63.70	6.5	12,176	0.05%
2023/04/26	6.1	63.16	4	63.20	63.70	2.1	12,253	0.02%
2023/04/25	18.3	64.77	9.5	64.86	64.20	8.8	12,258	0.07%
2023/04/24	4	65.08	11	64.94	65.50	-7	12,374	-0.06%
2023/04/21	37.7	65.58	29.5	66.09	65.00	8.2	12,497	0.07%
2023/04/20	33.2	68.21	16.2	68.03	67.70	17	12,473	0.14%
2023/04/19	24.2	68.52	15.5	68.58	68.00	8.7	12,630	0.07%
2023/04/18	31.6	70.20	30	69.51	69.00	1.6	12,772	0.01%
2023/04/17	32.3	70.61	27	70.76	70.50	5.3	12,889	0.04%
2023/04/14	13.1	69.12	23	69.50	69.90	-9.9	13,041	-0.08%
2023/04/13	23.2	68.52	18.1	68.58	68.50	5	13,235	0.04%
2023/04/12	20	69.02	16	69.17	68.80	4	13,442	0.03%
2023/04/11	27	68.96	14.1	68.85	68.60	12.9	13,740	0.09%
2023/04/10	36.2	69.35	12	69.12	68.80	24.2	14,135	0.17%
2023/04/07	10.5	69.37	12	69.23	69.40	-1.6	14,505	-0.01%
2023/04/06	4.4	68.07	2.2	67.99	67.80	2.2	14,953	0.01%
2023/03/31	10.1	69.36	10.2	69.26	68.50	-0.1	15,727	0.00%
2023/03/30	13.2	68.71	12	69.21	68.50	1.2	17,126	0.01%
2023/03/29	2.7	69.21	11	68.98	68.80	-8.3	17,649	-0.05%
2023/03/28	8	69.89	5	69.96	69.30	3	18,203	0.02%
2023/03/27	6.1	70.18	15.3	69.91	69.70	-9.1	18,992	-0.05%
2023/03/24	12.7	69.98	10	69.93	70.50	2.7	19,983	0.01%
2023/03/23	71.2	69.74	9.3	69.81	69.90	61.9	20,125	0.31%
2023/03/22	17.1	69.39	14.6	69.72	70.40	2.5	20,171	0.01%
2023/03/21	27.4	69.54	13	69.29	69.00	14.4	20,226	0.07%
2023/03/20	27.6	70.03	41	69.84	69.60	-13.4	20,233	-0.07%
2023/03/17	14.1	68.93	19	69.05	69.00	-5	20,203	-0.02%
2023/03/16	57.8	68.99	70.1	69.14	68.20	-12.4	20,128	-0.06%
2023/03/15	68.5	71.53	58.4	71.45	71.00	10	19,886	0.05%
2023/03/14	106.1	73.23	71.2	73.42	72.50	34.9	19,571	0.18%	大買/
2023/03/13	8	80.76	26	80.87	80.50	-18	18,898	-0.10%
2023/03/10	80	80.52	77.1	80.35	79.10	2.9	18,755	0.02%
2023/03/09	7	80.11	34.1	79.74	80.10	-27.1	18,527	-0.15%
2023/03/08	27.9	79.45	13.2	79.54	79.00	14.7	18,647	0.08%
2023/03/07	10	80.68	12.5	80.74	80.70	-2.5	18,699	-0.01%
2023/03/06	26.1	80.70	19.2	81.10	80.60	6.9	18,803	0.04%
2023/03/03	10.9	80.47	12	80.78	81.10	-1.1	19,016	-0.01%
2023/03/02	13	80.39	37.4	80.53	80.70	-24.4	19,149	-0.13%
2023/03/01	6	78.15	22	79.05	78.60	-16	18,998	-0.08%
2023/02/24	37.1	79.59	28.2	79.57	79.60	8.8	18,961	0.05%
2023/02/23	68.5	79.14	63.3	79.30	79.20	5.2	18,829	0.03%
2023/02/22	70.2	77.83	53	77.76	76.70	17.2	18,592	0.09%
2023/02/21	34.1	76.34	30.8	76.52	77.50	3.4	18,344	0.02%
2023/02/20	8	73.93	9	73.79	74.00	-1	18,296	-0.01%
2023/02/17	17.5	72.78	21	72.86	73.30	-3.5	18,522	-0.02%
2023/02/16	10	73.89	12	73.81	73.70	-2	18,664	-0.01%
2023/02/15	9.1	74.31	9	74.16	73.70	0.1	19,073	0.00%
2023/02/14	10.1	74.57	15	74.79	74.80	-4.9	19,329	-0.03%
2023/02/13	29	73.79	16.5	73.81	73.80	12.5	19,474	0.06%
2023/02/10	15.4	75.97	33.3	75.78	75.50	-17.9	19,706	-0.09%
2023/02/09	21	77.59	12.6	77.45	76.90	8.4	20,025	0.04%
2023/02/08	6.6	77.69	29.7	77.64	77.90	-23.1	20,279	-0.11%
2023/02/07	11	76.88	16.4	77.29	77.60	-5.4	20,350	-0.03%
2023/02/06	21.1	76.68	30	77.06	76.10	-8.9	20,482	-0.04%
2023/02/03	50.2	80.65	54.4	80.12	79.50	-4.2	20,459	-0.02%
2023/02/02	18.4	77.89	29.5	78.34	78.60	-11	20,220	-0.05%
2023/02/01	11.1	76.48	10	76.58	76.70	1.1	20,217	0.01%
2023/01/31	28	75.92	17	75.82	75.90	11	20,313	0.05%
2023/01/30	6	74.17	18	74.04	75.60	-12	20,414	-0.06%
2023/01/17	21	74.17	7	74.21	73.60	14	20,433	0.07%
2023/01/16	41.5	73.55	19.5	73.65	73.70	21.9	20,475	0.11%
2023/01/13	9.4	74.47	3	74.53	74.50	6.4	20,424	0.03%
2023/01/12	19.3	74.86	33.3	75.10	74.10	-14	20,536	-0.07%
2023/01/11	17.2	77.05	11	76.75	76.10	6.2	20,473	0.03%
2023/01/10	19	77.59	16	77.00	76.50	3	20,444	0.01%
2023/01/09	34	77.43	21	77.48	77.50	13	20,639	0.06%
2023/01/06	33.2	76.97	23	77.01	77.80	10.2	20,709	0.05%
2023/01/05	21.7	77.83	16	78.13	77.10	5.7	20,762	0.03%
2023/01/04	30.4	77.82	33.5	78.14	77.10	-3.1	20,903	-0.02%
2023/01/03	47	80.35	30	80.22	79.20	17	20,825	0.08%
2022/12/30	50	80.62	38.1	80.42	80.10	11.9	20,753	0.06%
2022/12/29	51.1	79.34	28.1	79.10	79.20	23	20,637	0.11%
2022/12/28	40.3	80.42	43	80.16	79.00	-2.7	20,583	-0.01%
2022/12/27	56.1	83.73	55.8	83.41	82.10	0.3	20,463	0.00%
2022/12/26	114	84.23	99.1	83.53	82.40	14.9	20,553	0.07%	大買/
2022/12/23	125.7	85.25	120.6	85.16	86.20	5	20,344	0.02%	大買/大賣/
2022/12/22	181.9	84.50	209.6	84.47	87.20	-27.8	19,732	-0.14%	大買/大賣/
2022/12/21	80.6	78.59	78	79.04	79.80	2.7	18,579	0.01%
2022/12/20	103	77.51	88.2	77.86	76.70	14.8	18,285	0.08%	大買/
2022/12/19	117.1	78.83	103.4	78.11	76.20	13.7	18,086	0.08%	大買/大賣/
2022/12/16	64.4	76.14	90.3	77.06	78.80	-25.9	17,509	-0.15%
2022/12/15	8.5	71.67	15	72.13	72.50	-6.5	16,827	-0.04%
2022/12/14	20.2	69.45	21	69.81	70.70	-0.8	17,223	0.00%
2022/12/13	15	70.23	24	70.38	70.30	-9	17,331	-0.05%
2022/12/12	16.4	69.75	13	69.76	69.30	3.4	17,584	0.02%
2022/12/09	5.1	69.68	11.2	69.75	70.10	-6.1	17,814	-0.03%
2022/12/08	6.3	68.79	3	68.70	68.60	3.3	18,088	0.02%
2022/12/07	23.1	69.85	26	69.32	69.10	-2.9	18,250	-0.02%
2022/12/06	27.4	72.05	7	71.37	70.60	20.4	18,254	0.11%
2022/12/05	17.1	74.42	12	74.65	74.30	5.1	18,390	0.03%
2022/12/02	11.3	74.94	2	75.30	74.50	9.3	18,584	0.05%
2022/12/01	26	75.97	25	76.53	75.30	1	18,774	0.01%
2022/11/30	17	75.50	12.5	75.55	76.10	4.5	18,698	0.02%
2022/11/29	7	73.11	30	74.25	74.70	-23	18,769	-0.12%
2022/11/28	23	73.48	11.1	73.77	72.90	11.9	18,998	0.06%
2022/11/25	65	75.95	51.1	76.01	74.90	13.9	18,973	0.07%
2022/11/24	39.1	73.35	38.9	72.48	75.40	0.2	19,000	0.00%
2022/11/23	13	70.72	20	70.81	71.10	-7	18,785	-0.04%
2022/11/22	17	69.58	10	69.68	69.10	7	18,934	0.04%
2022/11/21	8.1	69.93	12	70.37	69.50	-3.9	18,878	-0.02%
2022/11/18	4	73.33	31	72.72	71.80	-27	18,843	-0.14%
2022/11/17	25.1	74.83	10	74.70	74.20	15.1	18,944	0.08%
2022/11/16	32	74.63	23.3	74.78	75.30	8.8	18,910	0.05%
2022/11/15	18.1	73.83	32	74.00	74.60	-13.9	18,998	-0.07%
2022/11/14	9	74.19	23	74.40	74.10	-14	18,805	-0.07%
2022/11/11	73.1	75.67	32	75.15	73.50	41.1	18,698	0.22%
2022/11/10	31	73.50	34.1	73.36	74.40	-3.1	18,395	-0.02%
2022/11/09	58	71.65	65.2	71.77	72.00	-7.2	18,244	-0.04%
2022/11/08	68	71.15	52.8	71.84	70.40	15.2	18,282	0.08%
2022/11/07	50	69.36	97.3	68.97	70.00	-47.2	18,009	-0.26%
2022/11/04	48.1	66.44	39	66.63	66.60	9.1	17,759	0.05%
2022/11/03	25	65.20	26	65.28	65.80	-1	17,605	-0.01%
2022/11/02	50	67.56	54	67.76	66.50	-4	17,748	-0.02%
2022/11/01	44	66.95	27.5	66.99	66.00	16.5	17,590	0.09%
2022/10/31	25	67.57	28.8	67.53	67.70	-3.8	17,596	-0.02%
2022/10/28	40.2	69.10	27	69.46	68.50	13.2	17,585	0.07%
2022/10/27	29	69.93	31.2	69.72	70.50	-2.2	17,529	-0.01%
2022/10/26	31	67.12	34	67.09	69.20	-3	17,483	-0.02%
2022/10/25	24	68.49	20	68.70	67.70	4	17,395	0.02%
2022/10/24	47	68.99	63	69.18	68.50	-16	17,586	-0.09%
2022/10/21	13	66.92	12	67.13	66.50	1	17,570	0.01%
2022/10/20	23	64.40	17	64.75	66.90	6	17,578	0.03%
2022/10/19	17	67.92	26	68.24	67.90	-9	17,706	-0.05%
2022/10/18	12	66.90	12.3	66.91	67.00	-0.3	17,674	0.00%
2022/10/17	41.3	64.13	38	63.62	64.90	3.3	17,705	0.02%
2022/10/14	29	69.04	62.5	69.34	68.80	-33.5	17,512	-0.19%
2022/10/13	92	67.31	102.1	65.69	65.40	-10.1	17,873	-0.06%	大賣/
2022/10/12	72	69.28	35	69.29	68.30	37	18,252	0.20%
2022/10/11	36	72.27	28	72.64	72.20	8	18,103	0.04%
2022/10/07	22.3	73.59	17	73.93	73.20	5.3	17,998	0.03%
2022/10/06	10.7	73.03	10	72.89	73.60	0.7	18,048	0.00%
2022/10/05	20.5	73.55	12.1	73.50	72.90	8.4	18,103	0.05%
2022/10/04	23.1	71.71	37.3	71.63	71.60	-14.2	18,225	-0.08%
2022/10/03	56	70.03	42	70.00	70.30	14	18,110	0.08%
2022/09/30	23	65.24	30.8	65.68	66.80	-7.8	17,994	-0.04%
2022/09/29	4	66.70	13.5	67.25	66.50	-9.5	17,966	-0.05%
2022/09/28	61.8	67.91	49.4	66.15	65.70	12.5	17,990	0.07%
2022/09/27	16	70.65	13.9	70.96	71.00	2.1	18,355	0.01%
2022/09/26	30.4	71.69	38.3	71.41	69.40	-7.9	18,480	-0.04%
2022/09/23	20.1	76.24	38.1	76.40	74.90	-18	18,620	-0.10%
2022/09/22	82.7	75.81	39.6	75.08	74.70	43.1	18,861	0.23%
2022/09/21	37	76.93	50	77.44	78.30	-13	19,104	-0.07%
2022/09/20	22	75.60	6	76.00	75.10	16	19,163	0.08%
2022/09/19	26	77.37	20	77.25	74.10	6	19,630	0.03%
2022/09/16	35.2	79.03	36.3	79.91	80.70	-1.1	19,925	-0.01%
2022/09/15	30	80.87	31.3	81.28	80.70	-1.3	20,286	-0.01%
2022/09/14	12	76.07	21	77.18	79.10	-9	20,546	-0.04%
2022/09/13	14	77.71	31.4	78.02	77.70	-17.3	20,614	-0.08%
2022/09/12	52.1	77.36	39.1	77.47	76.90	13	20,925	0.06%
2022/09/08	44	74.13	44.4	73.84	74.10	-0.3	20,836	0.00%
2022/09/07	21.7	74.41	22.5	74.75	74.50	-0.8	20,908	0.00%
2022/09/06	49.1	77.53	36.9	77.61	76.80	12.2	20,750	0.06%
2022/09/05	14.4	77.15	34.1	76.95	76.20	-19.7	20,692	-0.10%
2022/09/02	100	80.36	93.3	78.79	78.00	6.7	20,581	0.03%
2022/09/01	78.3	84.39	45.5	84.02	83.70	32.9	20,346	0.16%
2022/08/31	22.1	83.77	39.1	84.93	86.80	-17	20,415	-0.08%
2022/08/30	23	86.31	20	86.67	86.10	3	20,129	0.02%
2022/08/29	38.5	86.70	22.2	87.59	86.30	16.3	20,111	0.08%
2022/08/26	30.2	93.37	20	93.78	93.10	10.2	20,046	0.05%
2022/08/25	8.1	92.49	16.1	92.61	92.80	-8	20,010	-0.04%
2022/08/24	36.3	92.45	19.4	91.84	91.30	16.9	20,068	0.08%
2022/08/23	32.5	95.05	28	94.81	94.60	4.5	20,090	0.02%
2022/08/22	47.9	95.62	21.2	95.70	95.10	26.7	20,154	0.13%
2022/08/19	13	100.77	12	100.50	100.50	1	20,021	0.00%
2022/08/18	8.6	100.51	2	100.75	101.00	6.6	20,220	0.03%
2022/08/17	2.1	101.02	5.2	101.80	101.50	-3.1	20,697	-0.02%
2022/08/16	18.3	100.26	12.2	100.22	99.90	6.1	21,251	0.03%
2022/08/15	14.2	101.92	13	101.27	101.50	1.2	21,871	0.01%
2022/08/12	3	104.17	9	103.78	104.50	-6	21,770	-0.03%
2022/08/11	26.1	104.02	20.5	103.11	103.00	5.6	21,901	0.03%
2022/08/10	33.1	104.74	43	104.28	103.00	-10	21,885	-0.05%
2022/08/09	17.3	105.32	13	106.27	105.00	4.3	21,937	0.02%
2022/08/08	7	107.36	6.3	106.47	107.50	0.7	21,826	0.00%
2022/08/05	19	106.50	23	106.91	107.50	-4	21,846	-0.02%
2022/08/04	25	103.12	32	103.61	104.00	-7	21,921	-0.03%
2022/08/03	7.2	105.21	6	104.83	104.50	1.2	21,955	0.01%
2022/08/02	17	104.65	15.3	104.82	105.00	1.7	22,088	0.01%
2022/08/01	16.1	106.07	12	106.67	107.50	4.1	22,109	0.02%
2022/07/29	26	106.58	43.1	107.13	107.00	-17.1	22,202	-0.08%
2022/07/28	55.5	103.46	44	102.14	102.00	11.5	22,118	0.05%
2022/07/27	43	102.45	37	103.00	104.50	6	22,091	0.03%
2022/07/26	12.6	101.46	10	101.65	100.50	2.6	22,099	0.01%
2022/07/25	5.2	104.31	3	104.33	104.00	2.2	21,952	0.01%
2022/07/22	22	105.86	27	106.22	106.50	-5	21,993	-0.02%
2022/07/21	63	106.21	67	105.67	105.50	-4	22,013	-0.02%
2022/07/20	134.4	106.75	77.1	104.93	103.50	57.2	21,989	0.26%	大買/
2022/07/19	75	127.78	86.6	128.45	131.00	-11.6	21,598	-0.05%
2022/07/18	44.6	119.52	37.1	120.50	121.00	7.5	21,147	0.04%
2022/07/15	44	117.76	40	118.25	117.00	4	21,144	0.02%
2022/07/14	1	115.00	4.1	117.62	118.50	-3.1	21,219	-0.01%
2022/07/13	22.1	115.84	23.3	115.52	113.50	-1.2	21,063	-0.01%
2022/07/12	61.3	113.93	61	111.48	112.00	0.2	20,966	0.00%
2022/07/11	51	119.55	51	120.32	120.50	0	20,719	0.00%
2022/07/08	59	119.95	60.1	120.86	120.50	-1.1	20,675	-0.01%
2022/07/07	20	113.70	22	114.66	116.50	-2	20,505	-0.01%
2022/07/06	47.1	113.79	48	114.68	113.50	-0.9	20,500	0.00%
2022/07/05	55.1	115.44	51.3	115.53	116.00	3.8	20,405	0.02%
2022/07/04	54.1	113.39	54.2	114.05	115.50	-0.1	19,948	0.00%
2022/07/01	69.3	117.77	76	114.15	111.00	-6.8	19,836	-0.03%
2022/06/30	40.2	118.63	34	118.69	119.00	6.2	19,480	0.03%
2022/06/29	22.2	122.48	23	121.28	120.00	-0.8	19,155	0.00%
2022/06/28	56.1	124.93	47.3	125.46	128.00	8.9	18,787	0.05%
2022/06/27	41.3	122.75	56.1	124.66	128.00	-14.8	18,412	-0.08%
2022/06/24	28	116.05	40.3	114.84	116.50	-12.2	17,937	-0.07%
2022/06/23	78.5	112.83	108.6	112.95	110.50	-30.1	17,617	-0.17%	大賣/
2022/06/22	41.1	117.89	23.2	117.16	120.00	18	17,276	0.10%
2022/06/21	12.2	122.21	10	122.20	123.50	2.2	16,758	0.01%
2022/06/20	34.7	124.30	48	122.23	119.50	-13.3	16,534	-0.08%
2022/06/17	25.2	132.19	11.2	131.65	131.00	14	16,156	0.09%
2022/06/16	44.1	135.44	17.3	134.30	131.00	26.9	15,984	0.17%
2022/06/15	37	141.24	9	142.00	140.50	28	16,030	0.17%
2022/06/14	13.3	142.92	6.1	143.10	143.00	7.2	16,380	0.04%
2022/06/13	28.5	143.95	18	144.08	143.00	10.5	17,312	0.06%
2022/06/10	38.7	151.15	103	150.78	150.00	-64.3	17,735	-0.36%	大賣/
2022/06/09	26.6	156.08	16.1	155.63	155.00	10.5	17,977	0.06%
2022/06/08	11.5	160.80	3.6	160.94	161.50	7.9	18,124	0.04%
2022/06/07	5.2	158.44	4	159.50	159.00	1.2	18,565	0.01%
2022/06/06	32.3	160.87	13	160.88	158.50	19.3	19,086	0.10%
2022/06/02	10.1	159.05	11.3	159.37	158.50	-1.3	19,672	-0.01%
2022/06/01	50	161.16	12.1	160.33	159.50	37.9	20,734	0.18%
2022/05/31	42.1	156.65	10	157.05	157.00	32.1	22,047	0.15%
2022/05/30	16.2	159.88	14	159.61	158.50	2.2	22,405	0.01%
2022/05/27	23	158.24	27.1	158.98	160.50	-4.1	22,706	-0.02%
2022/05/26	13	160.03	10.2	160.18	156.50	2.8	23,032	0.01%
2022/05/25	49	162.62	42	161.28	160.50	7	23,196	0.03%
2022/05/24	70	164.64	66	163.77	161.50	4	23,415	0.02%
2022/05/23	17	157.15	90.2	161.06	163.50	-73.2	23,452	-0.31%
2022/05/20	10	148.20	37.1	148.08	149.00	-27.1	23,616	-0.11%
2022/05/19	24.3	144.25	21.3	142.54	146.00	3	24,528	0.01%
2022/05/18	12	146.04	4.1	145.77	147.50	7.9	25,491	0.03%
2022/05/17	5.3	144.30	12	146.71	143.00	-6.7	26,034	-0.03%
2022/05/16	18.2	150.09	19	150.45	148.00	-0.8	26,380	0.00%
2022/05/13	4	151.88	17	152.62	153.50	-13	26,755	-0.05%
2022/05/12	12.9	149.78	101	151.39	148.50	-88.1	27,852	-0.32%	大賣/
2022/05/11	5	151.60	8.1	151.44	151.50	-3.1	28,048	-0.01%
2022/05/10	109	152.15	33.2	149.67	151.50	75.9	28,426	0.27%	大買/
2022/05/09	15.1	149.60	26	150.40	148.00	-10.9	28,842	-0.04%
2022/05/06	14	149.61	17.5	150.63	151.50	-3.5	29,843	-0.01%
2022/05/05	21.1	152.26	22.4	152.08	153.00	-1.2	29,960	0.00%
2022/05/04	22.1	149.82	30	149.22	148.50	-7.9	29,923	-0.03%
2022/05/03	23	143.78	13.2	144.18	146.00	9.8	30,123	0.03%
2022/04/29	17	146.15	22	146.23	146.00	-5	30,426	-0.02%
2022/04/28	21	143.72	7.1	143.41	142.00	13.9	30,615	0.05%
2022/04/27	9.6	142.85	6	141.75	144.00	3.6	30,648	0.01%
2022/04/26	22.8	146.86	63	147.72	145.00	-40.2	30,761	-0.13%
2022/04/25	36.5	149.36	11.1	150.18	148.00	25.4	30,860	0.08%
2022/04/22	35.1	156.94	27.6	156.00	156.00	7.5	30,890	0.02%
2022/04/21	35	158.45	8.7	158.41	157.50	26.3	31,098	0.08%
2022/04/20	16.8	156.70	13	156.73	155.50	3.8	31,348	0.01%
2022/04/19	7.3	155.17	5.3	156.26	156.00	2	31,482	0.01%
2022/04/18	5	151.00	19	151.95	151.00	-14	31,728	-0.04%
2022/04/15	4	155.38	4	155.50	155.00	0	32,036	0.00%
2022/04/14	20.3	157.36	12	156.38	154.50	8.3	32,163	0.03%
2022/04/13	14.2	156.11	16.3	156.99	158.00	-2.1	32,253	-0.01%
2022/04/12	11.9	149.29	10	150.85	153.00	1.9	32,311	0.01%
2022/04/11	7	152.57	4	152.75	151.50	3	32,351	0.01%
2022/04/08	6.1	154.82	11.1	154.20	154.00	-5	32,947	-0.02%
2022/04/07	29.9	151.58	7.3	151.39	149.50	22.6	33,063	0.07%
2022/04/06	9.2	154.84	4	155.00	156.00	5.2	33,093	0.02%
2022/04/01	29.6	159.09	5	158.70	160.00	24.6	33,478	0.07%
2022/03/31	23.3	157.87	38.1	158.20	158.50	-14.8	33,528	-0.04%
2022/03/30	31.1	158.91	21.1	158.65	160.00	10	33,688	0.03%
2022/03/29	21.3	156.34	2	155.50	154.50	19.3	33,769	0.06%
2022/03/28	39.4	154.69	27.5	153.85	156.00	11.9	34,092	0.03%
2022/03/25	22.5	154.92	26	156.29	153.50	-3.5	34,467	-0.01%
2022/03/24	16.5	161.23	5	160.40	160.00	11.5	34,857	0.03%
2022/03/23	4.4	163.96	5.3	164.16	163.00	-0.9	35,566	0.00%
2022/03/22	9.3	164.24	9	165.83	162.50	0.3	36,222	0.00%
2022/03/21	11	163.86	5.1	164.21	163.00	5.9	37,126	0.02%
2022/03/18	22.3	162.15	11.1	162.13	163.00	11.2	38,261	0.03%
2022/03/17	41.1	163.83	46.2	163.86	168.00	-5.1	38,841	-0.01%
2022/03/16	101.1	165.63	103.2	164.21	161.50	-2.1	39,919	-0.01%	大買/大賣/
2022/03/15	30.6	178.05	12.2	178.37	172.50	18.4	39,944	0.05%
2022/03/14	12.1	178.85	20	179.90	182.00	-7.9	41,030	-0.02%
2022/03/11	23	175.52	21	175.02	175.00	2	42,473	0.00%
2022/03/10	23.5	179.23	22.2	178.85	176.50	1.3	43,249	0.00%
2022/03/09	38.2	174.16	23.3	173.71	174.00	14.9	43,857	0.03%
2022/03/08	39.2	172.94	65.3	172.74	170.50	-26.1	44,460	-0.06%
2022/03/07	82.7	189.91	190.9	190.58	180.00	-108.2	43,865	-0.25%	大賣/鉅額交易
2022/03/04	340.7	198.93	211.4	199.31	192.00	129.3	43,042	0.30%	大買/大賣/鉅額交易
2022/03/03	42.8	194.29	69.9	194.32	192.00	-27.2	41,921	-0.06%
2022/03/02	42.3	192.10	37.3	192.03	190.50	5	41,774	0.01%
2022/03/01	43.3	192.43	57.4	191.81	193.00	-14.1	41,636	-0.03%
2022/02/25	31.2	186.72	35.3	186.86	187.00	-4.1	41,391	-0.01%
2022/02/24	83.7	185.92	89.5	185.11	182.00	-5.8	41,218	-0.01%
2022/02/23	53.5	188.41	78.2	188.54	190.00	-24.8	40,843	-0.06%
2022/02/22	91.9	186.64	75.3	183.72	181.50	16.6	40,488	0.04%
2022/02/21	115.8	197.89	112.1	197.94	195.00	3.7	39,762	0.01%	大買/大賣/
2022/02/18	74	192.88	98.6	189.28	194.50	-24.6	39,031	-0.06%
2022/02/17	46.5	186.06	48	186.12	183.00	-1.6	38,225	0.00%
2022/02/16	21.1	183.80	34.7	183.16	183.50	-13.6	37,912	-0.04%
2022/02/15	82.6	181.41	72.1	179.64	178.50	10.5	38,206	0.03%
2022/02/14	96.2	178.28	105.6	179.78	180.00	-9.4	38,783	-0.02%	大賣/
2022/02/11	38.2	174.53	44.1	174.53	172.00	-5.9	38,390	-0.02%
2022/02/10	43	173.80	52.3	174.79	175.50	-9.3	39,037	-0.02%
2022/02/09	118.5	174.51	89.4	174.70	173.50	29.2	39,741	0.07%	大買/
2022/02/08	250.3	173.82	401.3	170.74	172.00	-151	39,830	-0.38%	大買/大賣/鉅額交易
2022/02/07	146.4	161.41	24	158.62	162.00	122.4	39,996	0.31%	大買/鉅額交易
2022/01/26	25.2	149.28	36	149.64	147.50	-10.9	41,239	-0.03%
2022/01/25	37.8	148.36	13.2	148.06	145.50	24.6	41,581	0.06%
2022/01/24	40.2	150.02	38	150.32	153.00	2.2	41,813	0.01%
2022/01/21	32.2	154.63	14	154.43	151.50	18.2	42,137	0.04%
2022/01/20	31.1	161.31	41.1	161.64	161.00	-10	42,290	-0.02%
2022/01/19	35.4	163.04	23	162.22	161.50	12.4	42,524	0.03%
2022/01/18	22.4	167.32	10	166.60	166.00	12.4	42,715	0.03%
2022/01/17	43.3	167.25	36.1	167.09	166.00	7.2	43,550	0.02%
2022/01/14	26.1	169.76	29	170.83	173.50	-2.9	44,029	-0.01%
2022/01/13	31.6	172.70	33	173.70	168.50	-1.4	44,460	0.00%
2022/01/12	34.3	179.65	27.3	178.75	176.00	7	44,725	0.02%
2022/01/11	31.3	180.70	29	180.66	181.50	2.3	45,521	0.00%
2022/01/10	51.4	181.53	50.2	180.42	179.50	1.3	46,605	0.00%
2022/01/07	28.1	188.75	24.1	187.77	187.50	4	47,315	0.01%
2022/01/06	24.2	191.36	21.3	192.04	191.00	2.9	48,866	0.01%
2022/01/05	17.1	191.26	18.5	191.65	191.00	-1.4	49,726	0.00%
2022/01/04	25.6	186.96	21.1	187.10	191.50	4.6	50,499	0.01%
2022/01/03	84.7	188.16	85	189.91	187.50	-0.3	51,296	0.00%
2021/12/30	37.1	198.73	23	199.37	198.50	14.1	51,827	0.03%
2021/12/29	21	201.29	19.2	201.16	201.00	1.9	52,778	0.00%
2021/12/28	40.1	202.95	38.4	203.01	200.50	1.7	54,654	0.00%
2021/12/27	15	199.13	15.3	199.10	199.00	-0.3	55,451	0.00%
2021/12/24	41	202.33	22.1	200.54	199.00	18.9	56,326	0.03%
2021/12/23	61.4	203.50	57.2	202.55	200.00	4.1	56,322	0.01%
2021/12/22	43.1	203.86	35.6	203.83	204.00	7.5	56,540	0.01%
2021/12/21	53.1	201.44	82.9	202.09	207.00	-29.7	56,543	-0.05%
2021/12/20	51.4	198.38	42	197.68	199.00	9.4	56,620	0.02%
2021/12/17	133.2	201.84	137.5	203.31	200.00	-4.3	56,644	-0.01%	大買/大賣/
2021/12/16	62.5	200.54	184.3	201.02	196.50	-121.8	56,315	-0.22%	大賣/鉅額交易
2021/12/15	255.6	196.76	115.1	195.53	199.00	140.6	56,196	0.25%	大買/大賣/鉅額交易
2021/12/14	154.5	196.47	140.8	194.85	189.50	13.7	56,156	0.02%	大買/大賣/
2021/12/13	90.9	206.87	104.2	206.71	201.50	-13.3	55,319	-0.02%	大賣/
2021/12/10	186.2	205.89	201.9	206.77	210.50	-15.7	55,553	-0.03%	大買/大賣/
2021/12/09	97.4	200.57	110.4	201.71	208.00	-13	54,894	-0.02%	大賣/
2021/12/08	216	198.14	242.6	198.38	197.00	-26.6	54,715	-0.05%	大買/大賣/
2021/12/07	158.9	183.87	215.2	184.89	191.00	-56.2	54,241	-0.10%	大買/大賣/
2021/12/06	82.7	173.92	108.6	174.30	176.50	-25.9	53,587	-0.05%	大賣/
2021/12/03	124.4	168.29	156.2	168.40	164.50	-31.7	53,625	-0.06%	大買/大賣/
2021/12/02	118.2	167.16	181.5	163.85	169.50	-63.2	53,692	-0.12%	大買/大賣/
2021/12/01	14.2	154.85	24.1	155.06	154.50	-9.9	53,099	-0.02%
2021/11/30	53.1	155.68	67.8	156.40	156.50	-14.6	53,553	-0.03%
2021/11/29	74	152.69	56.2	153.85	153.00	17.9	54,150	0.03%
2021/11/26	73.7	155.01	59	156.92	152.00	14.7	55,260	0.03%
2021/11/25	20.1	157.38	37	157.59	157.50	-16.9	55,943	-0.03%
2021/11/24	15	154.07	21.1	154.17	154.00	-6.1	56,530	-0.01%
2021/11/23	17.6	155.25	6	154.58	154.00	11.6	58,328	0.02%
2021/11/22	33.2	156.32	15	156.90	154.50	18.2	60,206	0.03%
2021/11/19	64.5	157.71	25	157.26	156.00	39.5	61,871	0.06%
2021/11/18	15.2	160.33	26	161.50	160.50	-10.8	64,140	-0.02%
2021/11/17	52	157.42	28	157.95	158.50	24	66,010	0.04%
2021/11/16	19.1	159.97	49.8	160.28	161.00	-30.7	67,378	-0.05%
2021/11/15	68.2	159.79	29.2	158.85	157.00	39	69,856	0.06%
2021/11/12	76.1	159.84	78.4	160.36	159.00	-2.3	71,211	0.00%
2021/11/11	121.5	169.92	103.2	170.99	159.50	18.3	71,484	0.03%	大買/大賣/
2021/11/10	80.2	182.86	61	183.22	177.00	19.2	72,107	0.03%
2021/11/09	120.6	187.16	80.2	186.45	183.50	40.4	73,224	0.06%	大買/
2021/11/08	175.2	183.88	169.5	185.00	190.00	5.7	73,787	0.01%	大買/大賣/
2021/11/05	99.6	174.73	89.3	174.90	178.00	10.3	74,735	0.01%
2021/11/04	172.7	178.21	167.3	177.18	174.50	5.4	76,083	0.01%	大買/大賣/
2021/11/03	98.2	170.82	115.1	172.56	171.50	-16.9	76,323	-0.02%	大賣/
2021/11/02	25	161.86	58.6	162.29	161.00	-33.6	76,868	-0.04%
2021/11/01	65.3	161.28	47.1	161.71	158.50	18.2	77,612	0.02%
2021/10/29	170	160.52	189.6	160.81	160.00	-19.6	78,267	-0.03%	大買/大賣/
2021/10/28	53	156.81	52	156.13	153.50	1	79,584	0.00%
2021/10/27	75.1	153.61	59.6	154.17	153.00	15.6	82,036	0.02%
2021/10/26	43.1	157.95	41.1	157.59	157.00	2	84,992	0.00%
2021/10/25	67	155.79	88	156.59	157.50	-21	87,571	-0.02%
2021/10/22	79	154.73	54.4	154.99	152.50	24.6	90,066	0.03%
2021/10/21	44.5	162.34	38.1	162.20	159.00	6.4	91,770	0.01%
2021/10/20	64.2	161.84	75	160.62	159.50	-10.8	92,550	-0.01%
2021/10/19	93.2	161.19	71	160.36	158.00	22.2	94,278	0.02%
2021/10/18	466	153.15	469.6	158.36	160.00	-3.5	96,471	0.00%	大買/大賣/
2021/10/15	157	162.38	150	161.68	161.00	7	97,931	0.01%	大買/大賣/
2021/10/14	524	156.71	569.2	160.68	164.50	-45.2	98,982	-0.05%	大買/大賣/
2021/10/13	94.1	158.73	89.4	158.33	155.00	4.6	99,248	0.00%
2021/10/12	130.3	157.70	137.1	156.46	153.50	-6.7	101,711	-0.01%	大買/大賣/
2021/10/08	192.1	168.28	170	165.91	169.50	22.1	102,911	0.02%	大買/大賣/
2021/10/07	82.3	171.32	98.3	171.46	171.50	-16	105,121	-0.02%
2021/10/06	110.2	166.01	92	164.68	161.50	18.2	106,167	0.02%	大買/
2021/10/05	134.9	167.53	185.3	166.11	173.00	-50.5	107,309	-0.05%	大買/大賣/
2021/10/04	134.7	172.92	154.3	172.60	165.50	-19.7	108,342	-0.02%	大買/大賣/
2021/10/01	105.2	190.31	60.2	189.66	183.50	45	110,613	0.04%	大買/
2021/09/30	30.1	203.26	30	203.83	203.50	0.1	112,158	0.00%
2021/09/29	82.3	202.09	79.1	201.71	200.50	3.2	113,993	0.00%
2021/09/28	70.4	202.07	77.1	202.68	203.50	-6.6	115,755	-0.01%
2021/09/27	126.2	213.57	76.2	213.38	208.00	50	117,732	0.04%	大買/
2021/09/24	53.1	213.35	87.6	214.03	215.00	-34.6	121,860	-0.03%
2021/09/23	43	208.83	51.3	208.85	207.50	-8.3	123,853	-0.01%
2021/09/22	61.8	204.03	55	204.68	203.00	6.8	127,961	0.01%
2021/09/17	76	206.86	78.4	207.67	210.00	-2.4	129,019	0.00%
2021/09/16	47.4	202.91	50	202.25	200.50	-2.7	131,239	0.00%
2021/09/15	147	201.51	147.1	201.91	205.00	-0.1	132,972	0.00%	大買/大賣/
2021/09/14	97.6	206.67	74.3	203.88	201.50	23.3	136,191	0.02%
2021/09/13	70.2	213.03	49	213.05	210.00	21.2	138,442	0.02%
2021/09/10	113.2	210.14	127.2	211.52	211.50	-13.9	139,336	-0.01%	大買/大賣/
2021/09/09	142.6	209.10	120	207.11	207.50	22.6	140,530	0.02%	大買/大賣/
2021/09/08	140.2	212.13	124.1	212.76	213.00	16	141,059	0.01%	大買/大賣/
2021/09/07	53.9	204.41	74.4	206.57	209.50	-20.4	141,359	-0.01%
2021/09/06	59.4	218.57	48.9	216.95	211.00	10.5	140,707	0.01%
2021/09/03	86	231.94	224.5	233.24	222.00	-138.5	140,444	-0.10%	大賣/鉅額交易
2021/09/02	195	241.54	90.2	238.70	235.50	104.8	139,951	0.07%	大買/鉅額交易
2021/09/01	173.4	240.48	146.8	240.00	235.00	26.6	139,269	0.02%	大買/大賣/
2021/08/31	120.2	247.99	108.1	247.07	248.00	12.2	138,045	0.01%	大買/大賣/
2021/08/30	101.1	255.16	148.2	254.81	249.00	-47.1	137,102	-0.03%	大買/大賣/
2021/08/27	278.7	256.22	220.4	256.71	252.00	58.3	136,378	0.04%	大買/大賣/
2021/08/26	218	256.66	364.2	258.31	258.00	-146.2	134,570	-0.11%	大買/大賣/鉅額交易
2021/08/25	525.7	254.65	400	249.38	262.00	125.7	132,823	0.09%	大買/大賣/鉅額交易
2021/08/24	296.1	250.83	215.2	247.44	244.00	80.9	131,087	0.06%	大買/大賣/
2021/08/23	138.3	241.88	245.4	244.21	248.00	-107.1	129,142	-0.08%	大買/大賣/鉅額交易
2021/08/20	134.2	218.30	153.1	218.60	225.50	-18.9	129,352	-0.01%	大買/大賣/
2021/08/19	229.4	223.42	185.2	221.85	213.00	44.2	130,804	0.03%	大買/大賣/
2021/08/18	166	212.20	223.2	214.36	226.00	-57.2	129,864	-0.04%	大買/大賣/
2021/08/17	126.2	213.78	120.6	211.02	205.50	5.6	130,875	0.00%	大買/大賣/
2021/08/16	163.4	214.23	164.1	213.75	215.00	-0.8	131,847	0.00%	大買/大賣/
2021/08/13	166.1	227.07	150.5	225.15	215.00	15.7	131,260	0.01%	大買/大賣/
2021/08/12	175	220.22	203.7	220.64	230.00	-28.7	131,665	-0.02%	大買/大賣/
2021/08/11	324.8	218.43	307.3	216.69	217.00	17.5	131,247	0.01%	大買/大賣/
2021/08/10	274.3	231.13	232.4	229.98	225.00	42	129,537	0.03%	大買/大賣/
2021/08/09	362.5	234.12	308.2	232.24	229.00	54.3	128,839	0.04%	大買/大賣/
2021/08/06	168	230.76	225.7	233.43	231.00	-57.6	128,536	-0.04%	大買/大賣/
2021/08/05	183.5	226.59	148.1	224.20	221.00	35.4	127,154	0.03%	大買/大賣/
2021/08/04	109.1	233.17	111.1	233.81	233.00	-2.1	126,543	0.00%	大買/大賣/
2021/08/03	207.5	233.28	190.2	232.91	229.00	17.3	126,639	0.01%	大買/大賣/
2021/08/02	295.7	223.70	329.3	224.36	232.00	-33.6	125,565	-0.03%	大買/大賣/
2021/07/30	442.7	245.99	357.4	242.58	223.50	85.3	123,176	0.07%	大買/大賣/
2021/07/29	489.1	238.35	504	240.28	248.00	-14.9	120,666	-0.01%	大買/大賣/
2021/07/28	380.5	209.30	393.1	210.66	225.50	-12.6	118,502	-0.01%	大買/大賣/
2021/07/27	256.8	206.30	290.9	205.97	205.00	-34.2	116,098	-0.03%	大買/大賣/
2021/07/26	162	228.87	248.7	224.19	216.50	-86.7	115,006	-0.08%	大買/大賣/
2021/07/23	581.8	246.74	468.5	242.61	240.00	113.2	113,819	0.10%	大買/大賣/鉅額交易
2021/07/22	279.7	230.08	310.8	229.86	240.00	-31.1	112,099	-0.03%	大買/大賣/
2021/07/21	353.4	252.04	364	257.38	238.50	-10.6	109,689	-0.01%	大買/大賣/
2021/07/20	348.5	275.52	301.5	269.50	260.50	47	107,231	0.04%	大買/大賣/
2021/07/19	308.5	290.68	340.5	290.78	286.00	-32	105,706	-0.03%	大買/大賣/
2021/07/16	640.8	291.01	602.8	292.89	286.00	38	105,178	0.04%	大買/大賣/
2021/07/15	402.6	268.17	388.9	269.25	278.50	13.7	102,364	0.01%	大買/大賣/
2021/07/14	361.2	251.63	433.8	251.11	253.50	-72.6	101,196	-0.07%	大買/大賣/
2021/07/13	391.5	281.30	301.2	275.72	258.50	90.3	98,531	0.09%	大買/大賣/
2021/07/12	288.4	289.53	377.8	292.45	287.00	-89.4	96,744	-0.09%	大買/大賣/
2021/07/09	522.3	290.89	423.5	291.02	275.00	98.7	94,700	0.10%	大買/大賣/
2021/07/08	345.1	280.09	453.7	284.67	304.00	-108.5	92,400	-0.12%	大買/大賣/鉅額交易
2021/07/07	511.5	292.24	405.6	284.62	276.50	105.9	89,534	0.12%	大買/大賣/鉅額交易
2021/07/06	394.4	308.63	342	307.27	296.00	52.4	87,537	0.06%	大買/大賣/
2021/07/05	312.3	313.51	243.8	313.15	302.00	68.5	85,714	0.08%	大買/大賣/
2021/07/02	317.5	335.94	288.3	331.84	326.50	29.2	83,762	0.03%	大買/大賣/
2021/07/01	550.7	338.88	537.5	341.72	336.00	13.1	81,705	0.02%	大買/大賣/
2021/06/30	316.6	306.81	426.1	312.89	321.00	-109.5	77,304	-0.14%	大買/大賣/鉅額交易
2021/06/29	806.9	310.11	889.7	305.77	292.00	-82.8	75,146	-0.11%	大買/大賣/
2021/06/28	248.1	292.47	258.6	297.19	300.00	-10.5	71,395	-0.01%	大買/大賣/
2021/06/25	700.6	265.66	447.6	266.62	273.00	253.1	70,194	0.36%	大買/大賣/鉅額交易
2021/06/24	427.2	238.20	682	239.84	248.50	-254.8	67,663	-0.38%	大買/大賣/鉅額交易
2021/06/23	535.2	244.08	496.7	246.01	226.00	38.5	65,883	0.06%	大買/大賣/
2021/06/22	554.8	265.13	495.3	265.12	251.00	59.5	61,674	0.10%	大買/大賣/
2021/06/21	165.8	242.16	98.8	245.98	249.00	67	58,851	0.11%	大買/
2021/06/18	225	216.67	236	219.30	226.50	-11	58,156	-0.02%	大買/大賣/
2021/06/17	197.6	204.49	158.1	203.77	206.00	39.5	56,643	0.07%	大買/大賣/
2021/06/16	118.8	205.15	88.1	206.94	205.50	30.7	55,154	0.06%	大買/
2021/06/15	43.1	185.78	46.3	189.48	191.50	-3.2	53,839	-0.01%
2021/06/11	13.5	168.69	36.3	172.03	174.50	-22.8	53,432	-0.04%
2021/06/10	14.7	155.21	4.5	156.45	159.00	10.2	53,228	0.02%
2021/06/09	20.1	162.19	10	160.60	160.00	10.1	53,324	0.02%
2021/06/08	16.1	162.44	17.1	161.97	165.00	-0.9	53,404	0.00%
2021/06/07	13.2	146.06	22.1	152.01	153.00	-8.8	53,464	-0.02%
2021/06/04	16.5	156.94	6.1	157.82	155.50	10.4	53,521	0.02%
2021/06/03	167.5	164.95	6.1	162.69	161.00	161.5	53,592	0.30%	大買/鉅額交易
2021/06/02	12.9	164.40	14.2	160.98	160.00	-1.3	53,515	0.00%
2021/06/01	13.2	152.25	36	153.92	159.50	-22.8	53,205	-0.04%
2021/05/31	110.2	153.53	57.4	151.03	145.00	52.8	53,006	0.10%	大買/
2021/05/28	307.2	150.18	297	150.12	154.50	10.2	52,533	0.02%	大買/大賣/
2021/05/27	245.3	138.29	261.7	138.15	140.50	-16.5	50,723	-0.03%	大買/大賣/
2021/05/26	284.5	123.13	339.1	121.58	128.00	-54.5	47,866	-0.11%	大買/大賣/
2021/05/25	476.9	123.93	420.4	122.81	116.50	56.6	46,237	0.12%	大買/大賣/
2021/05/24	198.7	121.15	227.3	122.19	125.00	-28.6	43,825	-0.07%	大買/大賣/
2021/05/21	51.2	111.85	84.3	113.49	114.00	-33.1	42,234	-0.08%
2021/05/20	292.1	98.65	479.2	99.85	104.00	-187.1	41,724	-0.45%	大買/大賣/鉅額交易
2021/05/19	192	92.37	146	93.80	94.60	46	39,609	0.12%	大買/大賣/
2021/05/18	68	84.55	58.3	85.27	86.00	9.7	39,042	0.02%
2021/05/17	239	78.53	216.2	78.16	78.20	22.8	38,911	0.06%	大買/大賣/
2021/05/14	207.7	78.00	323	77.26	81.60	-115.3	37,764	-0.31%	大買/大賣/鉅額交易
2021/05/13	109.1	82.35	88.2	80.69	80.10	20.8	36,679	0.06%	大買/
2021/05/12	112.1	92.10	77.5	89.65	88.90	34.6	36,346	0.10%	大買/
2021/05/11	194.2	101.30	179	100.98	98.70	15.2	36,361	0.04%	大買/大賣/
2021/05/10	180	98.67	155.2	99.35	101.50	24.8	35,317	0.07%	大買/大賣/
2021/05/07	168.1	90.59	161	90.84	92.30	7.1	34,558	0.02%	大買/大賣/
2021/05/06	117.4	91.90	83.1	91.35	89.90	34.3	34,312	0.10%	大買/
2021/05/05	70.1	93.28	99	92.13	92.50	-28.9	33,721	-0.09%
2021/05/04	137	96.26	87.5	96.63	91.40	49.5	33,189	0.15%	大買/
2021/05/03	126.1	99.99	168.7	101.38	101.50	-42.6	32,428	-0.13%	大買/大賣/
2021/04/29	48.4	93.18	38	92.62	94.70	10.4	31,563	0.03%
2021/04/28	87.3	95.38	71.7	95.15	92.50	15.6	31,936	0.05%
2021/04/27	121.4	93.54	63	92.96	91.20	58.4	31,941	0.18%	大買/
2021/04/26	13	87.95	53.1	87.66	90.20	-40.1	31,963	-0.13%
2021/04/23	85.2	85.13	57.6	84.00	82.00	27.6	32,715	0.08%
2021/04/22	190.2	93.55	156.3	91.38	85.80	33.9	32,945	0.10%	大買/大賣/
2021/04/21	121.5	87.00	160.6	87.93	89.60	-39.1	32,068	-0.12%	大買/大賣/
2021/04/20	833.5	80.67	767	80.54	81.50	66.5	31,928	0.21%	大買/大賣/
2021/04/19	37.4	78.37	40.3	79.28	80.60	-2.9	32,264	-0.01%
2021/04/16	165	68.69	248	67.93	73.30	-83	32,430	-0.26%	大買/大賣/
2021/04/15	209	66.22	155	65.21	66.70	54	32,892	0.16%	大買/大賣/
2021/04/14	437	65.06	391.1	66.25	65.30	45.9	34,186	0.13%	大買/大賣/
2021/04/13	347	64.43	332.3	63.75	64.30	14.7	34,459	0.04%	大買/大賣/
2021/04/12	63	61.91	94	61.40	64.00	-31	35,159	-0.09%
2021/04/09	185.6	57.87	206.3	57.54	58.20	-20.8	36,862	-0.06%	大買/大賣/
2021/04/08	239.4	58.85	250.3	58.67	58.90	-10.9	37,908	-0.03%	大買/大賣/
2021/04/07	226.1	57.96	222.1	57.45	58.70	4	39,236	0.01%	大買/大賣/
2021/04/06	291.1	56.61	278.1	55.96	57.40	13	42,280	0.03%	大買/大賣/
2021/04/01	286.3	56.01	293	56.13	55.90	-6.7	43,279	-0.02%	大買/大賣/
2021/03/31	142	56.40	156.5	55.95	55.10	-14.5	44,129	-0.03%	大買/大賣/
2021/03/30	40	54.44	23	54.69	54.60	17	44,067	0.04%
2021/03/29	23.7	54.99	63.4	54.77	55.40	-39.6	44,720	-0.09%
2021/03/26	23	51.98	19.3	51.92	52.90	3.7	46,649	0.01%
2021/03/25	27.3	50.66	18.2	50.82	49.90	9.1	47,659	0.02%
2021/03/24	20.5	52.00	29	51.79	52.00	-8.5	48,732	-0.02%
2021/03/23	188.3	53.39	244	52.07	51.70	-55.7	48,863	-0.11%	大買/大賣/
2021/03/22	29.2	53.82	61.4	53.79	54.50	-32.1	48,009	-0.07%
2021/03/19	18.2	49.65	35	49.70	49.55	-16.8	47,755	-0.04%
2021/03/18	13	49.68	39	49.71	49.95	-26	48,015	-0.05%
2021/03/17	14.5	49.07	15	49.14	49.00	-0.5	48,441	0.00%
2021/03/16	29	48.32	22	48.41	48.65	7	48,956	0.01%
2021/03/15	39.5	48.26	57	48.64	48.70	-17.5	49,649	-0.04%
2021/03/12	29	48.02	69	48.07	47.40	-40	50,455	-0.08%
2021/03/11	36	47.50	38	47.86	47.25	-2	50,756	0.00%
2021/03/10	34	47.06	26	46.97	47.00	8	50,926	0.02%
2021/03/09	17	47.18	36	46.18	47.50	-19	51,141	-0.04%
2021/03/08	11	46.57	8	46.46	45.40	3	51,479	0.01%
2021/03/05	25	45.90	12	46.08	45.85	13	51,890	0.03%
2021/03/04	19	46.31	9	46.31	46.05	10	52,319	0.02%
2021/03/03	28	47.12	45	46.42	47.30	-17	52,717	-0.03%
2021/03/02	145	48.88	115.5	48.46	45.50	29.5	53,775	0.05%	大買/大賣/
2021/02/26	29	47.18	31	47.37	47.95	-2	54,074	0.00%
2021/02/25	79	47.19	91.1	47.48	47.30	-12.1	54,060	-0.02%
2021/02/24	63.2	46.78	53	46.74	46.00	10.2	54,183	0.02%
2021/02/23	68.1	47.34	43	47.27	46.70	25.1	54,262	0.05%
2021/02/22	67	46.93	212.3	46.96	46.75	-145.3	54,800	-0.27%	大賣/鉅額交易
2021/02/19	30	44.60	39	44.65	44.50	-9	54,951	-0.02%
2021/02/18	55.3	45.79	57	45.34	45.25	-1.7	55,206	0.00%
2021/02/17	63	43.11	37	43.19	43.90	26	54,788	0.05%
2021/02/05	45	42.74	29	42.91	42.20	16	54,773	0.03%
2021/02/04	18	42.83	20	43.04	43.50	-2	54,818	0.00%
2021/02/03	64	43.42	75	42.85	42.25	-11	55,361	-0.02%
2021/02/02	194	44.31	72.5	43.61	43.50	121.5	56,019	0.22%	大買/鉅額交易
2021/02/01	53	41.80	219	41.42	41.35	-166	55,488	-0.30%	大賣/鉅額交易
2021/01/29	83	44.04	21	43.38	42.80	62	55,267	0.11%
2021/01/28	42	44.89	79	44.44	44.75	-37	55,130	-0.07%
2021/01/27	56	45.23	47	45.04	44.55	9	54,963	0.02%
2021/01/26	47.5	45.72	54	45.77	45.60	-6.5	55,058	-0.01%
2021/01/25	55	45.88	72	45.81	45.65	-17	54,998	-0.03%
2021/01/22	58	44.53	58	44.17	44.80	0	54,629	0.00%
2021/01/21	94	44.19	89	43.96	42.70	5	54,212	0.01%
2021/01/20	57	42.53	61	42.73	42.10	-4	53,579	-0.01%
2021/01/19	74	44.57	52	45.22	43.20	22	52,968	0.04%
2021/01/18	171	43.44	207.6	43.12	45.10	-36.6	52,507	-0.07%	大買/大賣/
2021/01/15	122.1	44.64	138.3	44.48	43.25	-16.2	51,347	-0.03%	大買/大賣/
2021/01/14	68	49.29	71.1	49.29	48.05	-3.1	50,492	-0.01%
2021/01/13	80	48.78	76	48.66	48.00	4	50,040	0.01%
2021/01/12	277	48.98	271	49.09	49.05	6	49,715	0.01%	大買/大賣/
2021/01/11	134.1	49.32	112.1	49.68	50.40	22	48,278	0.05%	大買/大賣/
2021/01/08	171.2	48.27	122.9	47.97	48.50	48.3	47,488	0.10%	大買/大賣/
2021/01/07	324.2	46.90	389	46.76	47.35	-64.8	46,536	-0.14%	大買/大賣/
2021/01/06	181.6	52.58	153.2	52.34	50.30	28.3	45,072	0.06%	大買/大賣/
2021/01/05	154	55.15	90	55.09	54.60	64	44,340	0.14%	大買/
2021/01/04	297.4	55.98	335.7	55.60	57.10	-38.3	43,023	-0.09%	大買/大賣/
2020/12/31	147	51.36	170	51.14	52.90	-23	40,875	-0.06%	大買/大賣/
2020/12/30	249.1	49.80	252	49.39	50.10	-2.9	39,737	-0.01%	大買/大賣/
2020/12/29	464.9	53.45	394	53.44	49.35	70.9	38,285	0.19%	大買/大賣/
2020/12/28	116.5	51.58	154.1	52.31	52.80	-37.6	35,075	-0.11%	大買/大賣/
2020/12/25	222.7	47.90	221.5	48.28	48.00	1.2	33,634	0.00%	大買/大賣/
2020/12/24	151.5	45.88	122.3	45.78	45.25	29.2	32,551	0.09%	大買/大賣/
2020/12/23	171	43.92	179	44.14	45.45	-8	32,156	-0.02%	大買/大賣/
2020/12/22	324.5	47.82	353	47.06	43.15	-28.5	31,216	-0.09%	大買/大賣/
2020/12/21	326.1	45.39	318.5	46.44	47.50	7.6	28,681	0.03%	大買/大賣/
2020/12/18	160	43.66	134	43.41	43.20	26	27,305	0.10%	大買/大賣/
2020/12/17	24	41.56	37	41.88	42.35	-13	25,975	-0.05%
2020/12/16	15.1	40.82	35	40.65	41.00	-19.9	25,507	-0.08%
2020/12/15	117	41.11	102	40.93	40.00	15	25,254	0.06%	大買/大賣/
2020/12/14	86	40.81	107	40.58	40.75	-21	24,601	-0.09%	大賣/
2020/12/11	75	39.89	51	39.65	38.95	24	24,110	0.10%
2020/12/10	68	41.99	71	41.87	41.40	-3	23,548	-0.01%
2020/12/09	77	41.55	78	41.50	41.40	-1	22,943	0.00%
2020/12/08	179	41.19	125	40.99	40.60	54	22,173	0.24%	大買/大賣/
2020/12/07	87	38.60	58	38.25	38.25	29	21,113	0.14%
2020/12/04	66	38.63	114	38.49	38.00	-48	20,573	-0.23%	大賣/
2020/12/03	63	40.15	71	39.78	39.50	-8	20,136	-0.04%
2020/12/02	82	40.30	78	40.43	40.00	4	19,824	0.02%
2020/12/01	59	42.25	35	41.84	41.10	24	19,317	0.12%
2020/11/30	47	43.07	19	43.34	43.70	28	18,836	0.15%
2020/11/27	64	41.94	79	41.95	43.00	-15	18,393	-0.08%
2020/11/26	257	42.28	207	42.21	40.65	50	17,895	0.28%	大買/大賣/
2020/11/25	167	39.44	189	39.66	40.90	-22	16,799	-0.13%	大買/大賣/
2020/11/24	56	37.32	48.1	37.39	37.20	7.9	16,009	0.05%
2020/11/23	49	37.75	43.1	37.65	37.45	5.9	15,818	0.04%
2020/11/20	28	37.44	26	37.59	36.75	2	15,621	0.01%
2020/11/19	161	36.68	121	37.00	37.45	40	15,539	0.26%	大買/大賣/
2020/11/18	78.1	34.85	121	35.11	36.40	-42.9	14,552	-0.29%	大賣/
2020/11/17	69	32.51	90	32.82	33.35	-21	13,788	-0.15%
2020/11/16	102	31.66	77.1	31.65	31.55	24.9	13,474	0.18%	大買/
2020/11/13	69	31.19	43	31.05	30.60	26	13,393	0.19%
2020/11/12	69.1	31.63	52	31.34	31.20	17.1	13,198	0.13%
2020/11/11	262	31.77	190	31.06	32.45	72	13,081	0.55%	大買/大賣/
2020/11/10	202	31.38	360	31.24	29.80	-158	12,631	-1.25%	大買/大賣/鉅額交易
2020/11/09	11	31.37	59	31.79	32.25	-48	11,564	-0.42%
2020/11/06	47	29.11	0	0.00	29.35	47	11,333	0.41%
2020/11/05	53	29.13	34	28.83	28.95	19	11,279	0.17%
2020/11/04	47	28.13	65	27.94	28.90	-18	11,238	-0.16%
2020/11/03	50	27.92	65	28.12	28.60	-15	11,022	-0.14%
2020/11/02	115	27.25	74.1	27.35	27.00	40.9	10,673	0.38%	大買/
2020/10/30	13	26.46	22	26.43	26.20	-9	10,273	-0.09%
2020/10/29	38	26.29	37	26.46	26.70	1	10,172	0.01%
2020/10/28	52	26.67	56	26.47	26.15	-4	10,059	-0.04%
2020/10/27	38	26.38	59	26.32	26.10	-21	9,870	-0.21%
2020/10/26	162	25.87	119	26.28	26.85	43	9,717	0.44%	大買/大賣/
2020/10/23	35.1	24.83	13	24.72	24.60	22.1	9,230	0.24%
2020/10/22	90	24.53	12	24.53	24.45	78	9,161	0.85%
2020/10/21	40	25.31	51	25.18	25.30	-11	9,085	-0.12%
2020/10/20	28.1	24.26	43	24.80	25.25	-14.9	8,840	-0.17%
2020/10/19	12	23.48	9	23.33	23.55	3	8,522	0.04%
2020/10/16	31	23.87	17	24.11	23.55	14	8,469	0.17%
2020/10/15	53	24.08	30	24.22	24.05	23	8,399	0.27%
2020/10/14	62	24.61	34	24.54	24.55	28	8,292	0.34%
2020/10/13	65	24.18	63	24.19	25.05	2	8,112	0.02%
2020/10/12	44	22.95	39	23.03	23.15	5	7,687	0.07%
2020/10/08	30	23.61	24	23.62	23.80	6	7,540	0.08%
2020/10/07	44	23.95	53	24.07	24.45	-9	7,351	-0.12%
2020/10/06	51	22.88	34	23.11	23.45	17	7,094	0.24%
2020/10/05	32	21.89	29	22.13	22.85	3	6,852	0.04%
2020/09/30	17	21.03	24.1	21.30	21.25	-7.1	6,606	-0.11%
2020/09/29	46	21.52	14	21.54	21.00	32	6,614	0.48%
2020/09/28	53	21.48	20	21.54	21.65	33	6,365	0.52%
2020/09/25	13	20.20	17	20.53	20.45	-4	6,001	-0.07%
2020/09/24	1.1	19.05	60	19.19	19.20	-59	5,795	-1.02%
2020/09/23	1	19.80	5	19.70	19.50	-4	5,708	-0.07%
2020/09/22	10	19.90	20	19.83	19.85	-10	5,660	-0.18%
2020/09/17	2	20.05	5	20.20	20.20	-3	5,586	-0.05%
2020/09/16	8	19.93	40	19.80	20.10	-32	5,575	-0.57%
2020/09/15	26	19.42	2	19.45	19.80	24	5,503	0.44%
2020/09/14	11	19.85	15	19.73	19.75	-4	5,435	-0.07%
2020/09/11	33.1	20.10	21	19.91	20.00	12.1	5,337	0.23%
2020/09/10	11	20.44	23	20.53	20.40	-12	5,238	-0.23%
2020/09/08	4	19.95	10	20.05	20.00	-6	5,129	-0.12%
2020/09/07	7	20.49	1	20.40	20.15	6	5,064	0.12%
2020/09/04	47	19.96	10	19.93	20.00	37	4,899	0.76%
2020/09/03	19	20.72	29	20.41	20.45	-10	4,775	-0.21%
2020/09/02	19	20.79	8	20.69	20.70	11	4,671	0.24%
2020/09/01	8	20.98	18	21.23	20.95	-10	4,595	-0.22%
2020/08/31	33	21.54	37	21.64	21.20	-4	4,531	-0.09%
2020/08/28	4	20.83	3	21.07	21.00	1	4,317	0.02%
2020/08/27	68	21.31	26	21.24	20.90	42	4,277	0.98%
2020/08/26	14	22.07	17.1	22.04	22.10	-3.1	4,161	-0.08%
2020/08/25	27	21.43	18	21.27	21.75	9	3,937	0.23%
2020/08/24	5	20.15	12	20.31	20.40	-7	3,573	-0.20%
2020/08/21	18	20.24	21	20.23	20.10	-3	3,516	-0.09%
2020/08/20	44	20.13	33	20.18	19.95	11	3,447	0.32%
2020/08/19	55	20.55	66	20.66	20.35	-11	3,250	-0.34%
2020/08/18	22	19.92	39	20.01	20.10	-17	3,028	-0.56%
2020/08/17	13	20.47	8	20.27	20.05	5	2,835	0.18%
2020/08/14	84	19.91	48	19.96	19.90	36	2,607	1.38%
2020/08/13	7	19.26	2	18.95	19.05	5	2,275	0.22%
2020/08/12	0	0.00	2	18.70	18.80	-2	2,218	-0.09%
2020/08/11	4	19.05	1	18.80	18.80	3	2,191	0.14%
2020/08/10	1	18.30	0	0.00	19.00	1	2,144	0.05%
2020/08/07	0	0.00	1	18.30	18.30	-1	2,044	-0.05%
2020/08/06	0	0.00	4	18.08	18.30	-4	2,057	-0.19%
2020/07/31	0	0.00	0.7	17.30	17.40	-0.7	2,007	-0.04%
2020/07/27	0	0.00	2	17.15	17.15	-2	2,045	-0.10%
2020/07/23	0	0.00	4	17.60	17.70	-4	2,086	-0.19%
2020/07/22	1	17.90	0	0.00	17.85	1	2,093	0.05%
2020/07/21	1	17.95	0	0.00	18.00	1	2,088	0.05%
2020/07/20	2	17.83	0	0.00	17.90	2	2,074	0.10%
2020/07/16	1	18.80	17	18.84	18.55	-16	2,081	-0.77%
2020/07/14	1	18.35	1	18.40	18.70	0	2,051	0.00%
2020/07/13	2	18.75	0	0.00	18.80	2	2,028	0.10%
2020/07/10	2	18.00	6	18.37	18.65	-4	2,028	-0.20%
2020/07/09	19	18.42	5	18.68	18.50	14	1,967	0.71%
2020/07/08	3	18.80	3	18.28	18.70	0	1,906	0.00%
2020/07/07	4	17.90	2	17.95	18.40	2	1,792	0.11%
2020/07/06	0	0.00	7	17.16	17.65	-7	1,677	-0.42%
2020/07/03	3	16.80	0	0.00	16.90	3	1,623	0.18%
2020/06/30	0	0.00	4	16.45	16.45	-4	1,691	-0.24%
2020/06/24	7	16.65	0	0.00	16.65	7	1,733	0.40%
2020/06/19	4	16.55	0	0.00	16.25	4	1,824	0.22%
2020/06/12	0	0.00	3	16.25	16.40	-3	2,137	-0.14%
2020/06/11	0	0.00	5	16.85	16.65	-5	2,176	-0.23%
2020/06/10	0	0.00	13	16.98	17.00	-13	2,191	-0.59%
2020/06/09	0	0.00	6	17.07	17.00	-6	2,236	-0.27%
2020/06/08	5	17.05	0	0.00	17.05	5	2,256	0.22%
2020/06/05	3	16.82	0	0.00	16.70	3	2,252	0.13%
2020/06/04	1	16.65	3	16.55	16.55	-2	2,254	-0.09%
2020/06/03	0	0.00	2	16.50	16.55	-2	2,275	-0.09%
2020/06/02	0	0.00	3	16.20	16.20	-3	2,271	-0.13%
2020/05/28	1	16.10	0	0.00	16.05	1	2,270	0.04%
2020/05/27	5	16.36	1	16.40	16.35	4	2,255	0.18%
2020/05/26	2	16.23	0	0.00	16.20	2	2,247	0.09%
2020/05/25	1	16.00	0	0.00	16.10	1	2,242	0.04%
2020/05/22	1	16.15	0	0.00	15.95	1	2,257	0.04%
2020/05/20	5	16.07	1	16.20	16.05	4	2,269	0.18%
2020/05/19	4	16.04	0	0.00	16.00	4	2,269	0.18%
2020/05/15	1	15.60	0	0.00	15.55	1	2,291	0.04%
2020/05/14	3	15.72	0	0.00	15.60	3	2,297	0.13%
2020/05/13	1	15.95	90	16.02	15.95	-89	2,283	-3.90%
2020/05/12	2	16.45	0	0.00	16.40	2	2,264	0.09%
2020/05/11	0	0.00	1	16.85	16.85	-1	2,245	-0.04%
2020/05/08	0	0.00	27	16.80	16.75	-27	2,240	-1.21%
2020/05/07	2	16.63	0	0.00	16.70	2	2,254	0.09%
2020/05/06	10	16.50	6	16.46	16.45	4	2,259	0.18%
2020/05/05	0	0.00	6	16.40	16.40	-6	2,265	-0.26%
2020/05/04	22	16.55	15	16.55	16.55	7	2,264	0.31%
2020/04/30	3	16.97	1	17.00	16.90	2	2,272	0.09%
2020/04/29	16	16.76	1	16.70	16.70	15	2,270	0.66%
2020/04/28	1	16.45	0	0.00	16.40	1	2,238	0.04%
2020/04/27	1	16.15	0	0.00	16.40	1	2,274	0.04%
2020/04/21	58	16.39	0	0.00	15.95	58	2,263	2.56%
2020/04/20	14	16.04	0	0.00	16.10	14	2,204	0.64%
2020/04/17	0	0.00	24	16.15	16.15	-24	2,199	-1.09%
2020/04/16	5	15.85	5	15.80	15.95	0	2,161	0.00%
2020/04/15	1	16.00	4	15.95	16.10	-3	2,151	-0.14%
2020/04/14	10	15.23	0	0.00	15.45	10	2,122	0.47%
2020/04/09	1	15.15	1	15.05	15.10	0	2,110	0.00%
2020/04/08	0	0.00	2	14.78	14.95	-2	2,082	-0.10%
2020/04/07	0	0.00	1	14.60	14.50	-1	2,062	-0.05%
2020/04/06	1	14.30	4	14.25	14.30	-3	2,026	-0.15%
2020/04/01	24	14.10	7	14.09	14.35	17	2,011	0.85%
2020/03/31	8	13.90	4	13.75	13.75	4	1,958	0.20%
2020/03/27	0	0.00	2	13.95	13.90	-2	1,903	-0.11%
2020/03/26	0	0.00	1	13.60	13.60	-1	1,872	-0.05%
2020/03/25	2	13.35	0	0.00	13.25	2	1,844	0.11%
2020/03/24	3	12.65	11	12.45	12.60	-8	1,814	-0.44%
2020/03/20	14	12.34	16	12.48	12.55	-2	1,783	-0.11%
2020/03/19	11	12.14	0	0.00	11.90	11	1,715	0.64%
2020/03/18	1	13.45	0	0.00	13.15	1	1,612	0.06%
2020/03/17	1	13.40	0	0.00	13.40	1	1,565	0.06%
2020/03/13	2	14.68	400	14.51	15.10	-398	1,496	-26.59%	大賣/鉅額交易
2020/03/12	0	0.00	1	16.10	15.70	-1	1,441	-0.07%
2020/03/09	1	16.50	140	16.50	16.50	-139	1,389	-10.01%	大賣/鉅額交易
2020/03/06	1	16.85	2	16.80	16.90	-1	1,383	-0.07%
2020/02/26	1	17.50	0	0.00	17.50	1	1,341	0.07%
2020/02/25	2	17.05	0	0.00	17.40	2	1,336	0.15%
2020/02/24	5	17.40	0	0.00	17.25	5	1,320	0.38%
2020/02/21	2	17.60	0	0.00	17.55	2	1,307	0.15%
2020/02/19	1	17.70	0	0.00	17.50	1	1,290	0.08%
2020/02/18	9	17.39	0	0.00	17.55	9	1,285	0.70%
2020/02/17	0	0.00	5	17.30	17.30	-5	1,280	-0.39%
2020/02/14	0	0.00	10	17.20	17.15	-10	1,266	-0.79%
2020/02/13	0	0.00	3	17.18	17.15	-3	1,262	-0.24%
2020/02/12	10	17.00	0	0.00	17.05	10	1,248	0.80%
2020/02/11	1	16.85	0	0.00	16.95	1	1,239	0.08%
2020/02/06	0	0.00	3	17.35	17.30	-3	1,239	-0.24%
2020/02/05	0	0.00	1	17.10	17.05	-1	1,242	-0.08%
2020/02/04	1	16.85	0	0.00	16.95	1	1,235	0.08%
2020/02/03	0	0.00	1	16.75	17.05	-1	1,212	-0.08%
2020/01/30	3	17.28	0	0.00	16.80	3	1,166	0.26%
2020/01/15	3	18.35	0	0.00	18.30	3	1,200	0.25%
2020/01/14	1	18.45	0	0.00	18.40	1	1,205	0.08%
2020/01/09	0	0.00	20	18.25	18.45	-20	1,260	-1.59%
2020/01/08	15	18.03	0	0.00	18.00	15	1,276	1.18%
2020/01/03	0	0.00	5	18.70	18.60	-5	1,270	-0.39%
2019/12/31	1	18.35	0	0.00	18.50	1	1,269	0.08%
2019/12/25	0	0.00	10	18.70	18.60	-10	1,346	-0.74%
2019/12/19	1	18.35	0	0.00	18.40	1	1,376	0.07%
2019/12/17	1	18.10	2	18.10	18.10	-1	1,352	-0.07%
2019/12/12	0	0.00	1	18.15	18.15	-1	1,324	-0.08%
2019/12/11	0	0.00	2	18.40	18.35	-2	1,322	-0.15%
2019/12/09	2	18.45	0	0.00	18.30	2	1,380	0.14%
2019/12/05	0	0.00	0.1	18.40	18.45	-0.1	1,434	-0.01%
2019/12/03	5	18.45	0	0.00	18.55	5	1,491	0.34%
2019/11/26	1	18.10	0	0.00	18.20	1	1,841	0.05%
2019/11/25	0	0.00	0	18.25	18.25	0	1,863	0.00%
2019/11/21	2	18.15	0	0.00	18.20	2	1,999	0.10%
2019/11/20	0	0.00	6	18.10	18.25	-6	2,039	-0.29%
2019/11/19	2	18.00	0	0.00	18.00	2	2,106	0.09%
2019/11/18	17	18.00	0	0.00	18.00	17	2,193	0.77%
2019/11/15	3	18.00	1	18.00	18.00	2	2,264	0.09%
2019/11/14	1	18.00	0	0.00	18.15	1	2,340	0.04%
2019/11/07	1	18.40	0	0.00	18.25	1	2,661	0.04%
2019/11/06	0	0.00	2	18.60	18.50	-2	2,778	-0.07%
2019/11/05	5	18.48	2	18.50	18.60	3	2,832	0.11%
2019/11/04	2	18.40	0	0.00	18.50	2	2,910	0.07%
2019/10/31	0	0.00	1	18.15	18.15	-1	3,239	-0.03%
2019/10/25	3	18.65	3	18.55	18.60	0	3,637	0.00%
2019/10/21	20	18.15	1.1	18.15	18.15	18.9	4,525	0.42%
2019/10/16	3	17.70	0	0.00	17.80	3	4,573	0.07%
2019/10/15	1	17.90	0	0.00	17.90	1	4,555	0.02%
2019/10/08	20	17.90	0	0.00	17.85	20	4,556	0.44%
2019/10/04	1	17.70	0	0.00	17.70	1	4,628	0.02%
2019/10/02	1	18.35	0	0.00	18.35	1	4,604	0.02%
2019/09/24	0	0.00	1	18.70	18.75	-1	4,767	-0.02%
2019/09/20	21	18.90	0	0.00	18.85	21	4,796	0.44%
2019/09/16	1	18.80	0	0.00	18.90	1	4,869	0.02%
2019/09/11	2	18.85	2	19.10	18.85	0	4,908	0.00%
2019/09/10	2	19.50	0	0.00	19.20	2	4,870	0.04%
2019/09/09	0	0.00	4	19.93	19.90	-4	4,820	-0.08%
2019/09/05	7	19.76	7	19.80	19.75	0	4,873	0.00%
2019/09/04	4	20.14	1	20.15	20.15	3	4,831	0.06%
2019/09/03	4	19.98	16	20.04	20.20	-12	4,719	-0.25%
2019/08/28	0	0.00	1	18.95	18.80	-1	4,533	-0.02%
2019/08/27	1	18.80	0	0.00	18.80	1	4,607	0.02%
2019/08/26	7	18.94	2	19.10	18.75	5	4,612	0.11%
2019/08/22	2	18.88	1	18.75	18.75	1	4,606	0.02%
2019/08/21	10	19.25	16	18.99	19.30	-6	4,570	-0.13%
2019/08/20	1	18.75	5	19.20	18.75	-4	4,536	-0.09%
2019/08/19	0	0.00	7	19.20	19.15	-7	4,493	-0.16%
2019/08/15	0	0.00	25	20.33	19.80	-25	4,356	-0.57%
2019/08/14	21	20.96	1	21.15	21.05	20	4,292	0.47%
2019/08/13	1	20.70	18	20.58	20.60	-17	4,250	-0.40%
2019/08/08	0	0.00	2	21.03	21.40	-2	4,184	-0.05%
2019/08/07	3	20.32	5	20.45	20.50	-2	4,085	-0.05%
2019/08/06	5	20.67	9	20.75	20.55	-4	4,031	-0.10%
2019/08/05	5	22.16	16.1	21.28	21.40	-11.1	3,939	-0.28%
2019/08/02	6	21.51	9	21.62	21.80	-3	3,813	-0.08%
2019/07/31	1	20.95	0	0.00	20.75	1	3,472	0.03%
2019/07/30	9	21.61	0	0.00	21.25	9	3,382	0.27%
2019/07/29	27	21.99	3	21.75	22.10	24	3,295	0.73%
2019/07/26	9	22.82	34	22.92	21.90	-25	3,167	-0.79%
2019/07/25	64	21.16	65	21.53	21.90	-1	2,829	-0.04%
2019/07/24	8	20.17	24	20.15	20.40	-16	2,501	-0.64%
2019/07/23	20	19.53	30	19.71	19.55	-10	2,277	-0.44%
2019/07/22	30	19.30	0	0.00	19.25	30	2,169	1.38%
2019/07/19	20	19.08	0	0.00	19.00	20	2,103	0.95%
2019/07/16	0	0.00	2	18.85	18.90	-2	2,088	-0.10%
2019/07/15	0	0.00	3	18.83	18.80	-3	2,073	-0.14%
2019/07/12	6	18.93	0	0.00	19.00	6	2,055	0.29%
2019/07/11	5	19.45	0	0.00	19.45	5	2,032	0.25%
2019/07/04	1	19.30	4	19.25	19.25	-3	1,874	-0.16%
2019/07/03	2	19.08	2	19.03	19.10	0	1,844	0.00%
2019/06/19	50	18.40	0	0.00	18.40	50	1,477	3.38%
2019/06/14	52	18.45	1	18.40	18.40	51	1,419	3.59%
2019/06/13	0	0.00	2	18.25	18.40	-2	1,370	-0.15%
2019/06/03	40	17.77	0	0.00	17.85	40	1,208	3.31%
2019/05/29	32	18.49	0	0.00	18.50	32	994	3.22%
2019/05/28	0	0.00	2	18.05	18.20	-2	944	-0.21%
2019/05/27	0	0.00	9	17.95	18.05	-9	905	-0.99%
2019/05/24	10	17.80	7	17.89	17.90	3	854	0.35%
2019/05/23	0	0.00	1	17.55	17.60	-1	823	-0.12%
2019/05/22	30	17.50	0	0.00	17.50	30	811	3.70%
2019/05/21	30	17.45	0	0.00	17.55	30	794	3.78%
2019/05/20	0	0.00	1	17.20	17.10	-1	751	-0.13%
2019/05/17	29	17.11	79	16.94	16.95	-50	745	-6.71%
2019/05/16	1	17.15	10	17.05	17.05	-9	727	-1.24%
2019/05/15	30	16.88	0	0.00	16.85	30	712	4.21%
2019/05/14	22	16.55	0	0.00	16.70	22	687	3.20%
2019/05/13	9	16.45	9	16.50	16.50	0	676	0.00%
2019/05/10	0	0.00	1	16.35	16.35	-1	666	-0.15%
2019/05/06	11	16.32	4	16.35	16.35	7	665	1.05%
2019/05/03	0	0.00	0.2	16.50	16.55	-0.2	650	-0.03%
2019/04/26	1	16.25	0	0.00	16.30	1	616	0.16%
2019/04/25	20	16.35	0	0.00	16.25	20	612	3.26%
2019/04/23	30	16.45	0	0.00	16.45	30	600	5.00%
2019/04/22	10	16.34	10	16.40	16.55	0	590	0.00%
2019/04/19	4	16.20	8	16.15	16.10	-4	554	-0.72%
2019/03/28	1	16.05	5	16.10	16.05	-4	447	-0.89%
2019/03/13	3	16.05	0	0.00	15.95	3	475	0.63%
2019/03/12	19	16.10	0	0.00	16.10	19	477	3.98%
2019/02/20	20	16.25	0	0.00	16.30	20	493	4.05%
2019/02/12	0	0.00	1	16.00	15.95	-1	468	-0.21%
2019/01/23	20	15.80	0	0.00	15.75	20	467	4.28%
2019/01/10	20	15.75	0	0.00	15.75	20	583	3.42%
2019/01/08	1	15.65	0	0.00	15.70	1	601	0.17%
2019/01/02	0	0.00	1	15.75	15.65	-1	696	-0.14%
2018/12/25	10	15.70	0	0.00	15.70	10	747	1.34%
2018/11/28	0	0.00	1	15.85	16.00	-1	870	-0.11%
2018/11/23	1	15.35	0	0.00	15.30	1	858	0.12%
2018/11/15	0	0.00	1	15.50	15.45	-1	932	-0.11%
2018/10/29	1	15.60	10	15.50	15.40	-9	1,124	-0.80%
2018/10/26	0	0.00	10	15.60	15.80	-10	1,126	-0.89%
2018/10/22	0	0.00	2	16.10	16.30	-2	1,109	-0.18%
2018/10/18	0	0.00	1	16.00	16.15	-1	1,138	-0.09%
2018/10/15	20	15.50	0	0.00	16.05	20	1,143	1.75%
2018/10/11	1	15.55	0	0.00	15.40	1	1,146	0.09%
2018/10/09	0	0.00	30	16.25	16.20	-30	1,151	-2.61%
2018/10/05	0	0.00	1	16.55	16.30	-1	1,202	-0.08%
2018/09/26	30	16.75	0	0.00	16.90	30	1,249	2.40%
2018/09/21	0	0.00	0.7	16.70	16.70	-0.7	1,268	-0.06%
2018/09/20	0	0.00	1	16.75	16.65	-1	1,287	-0.08%
2018/09/19	0	0.00	2	16.75	16.80	-2	1,299	-0.15%
2018/09/06	0	0.00	2	16.80	16.80	-2	1,321	-0.15%
2018/08/31	0	0.00	1	16.80	16.80	-1	1,339	-0.07%
2018/08/29	0	0.00	1	16.75	16.80	-1	1,351	-0.07%
2018/08/24	1	17.10	0	0.00	16.75	1	1,343	0.07%
2018/08/22	1	17.25	0	0.00	17.20	1	1,339	0.07%
2018/08/21	1	17.15	2	17.30	17.30	-1	1,318	-0.08%
2018/08/13	0	0.00	3	16.80	16.80	-3	1,224	-0.24%
2018/08/08	0	0.00	2	16.85	16.80	-2	1,290	-0.15%
2018/08/07	1	16.95	0	0.00	16.85	1	1,336	0.07%
2018/08/03	40	16.75	3.1	16.70	16.75	36.9	1,358	2.72%
2018/07/24	3	16.80	0	0.00	16.80	3	1,348	0.22%
2018/07/20	0	0.00	2	17.10	17.05	-2	1,311	-0.15%
2018/07/19	2	17.05	0	0.00	17.10	2	1,313	0.15%
2018/07/16	0	0.00	5	16.90	16.80	-5	1,260	-0.40%
2018/07/11	2	16.75	0	0.00	16.80	2	1,211	0.17%
2018/07/06	0	0.00	1	16.70	16.75	-1	1,275	-0.08%
2018/07/03	5	17.10	0	0.00	17.10	5	1,330	0.38%
2018/07/02	0	0.00	1	16.95	16.95	-1	1,322	-0.08%
2018/06/29	30	16.87	31	16.89	16.90	-1	1,315	-0.08%
2018/06/28	0	0.00	1	16.70	16.55	-1	1,295	-0.08%
2018/06/25	0	0.00	16	16.62	16.55	-16	1,308	-1.22%
2018/06/12	0	0.00	0.1	16.65	16.65	-0.1	1,451	-0.01%
2018/06/06	100	16.75	0	0.00	16.70	100	1,534	6.52%
2018/06/04	1	16.60	2	16.68	16.60	-1	1,558	-0.06%
2018/05/25	2	16.40	0	0.00	16.45	2	1,598	0.13%
2018/05/15	1	16.55	0	0.00	16.50	1	1,604	0.06%
2018/05/11	0	0.00	1	17.05	16.95	-1	1,651	-0.06%
2018/04/27	0	0.00	2	17.10	17.05	-2	1,783	-0.11%
2018/04/17	0	0.00	1	17.05	17.05	-1	1,940	-0.05%
2018/04/16	0	0.00	1	17.10	17.10	-1	1,970	-0.05%
2018/04/13	7	17.10	0	0.00	17.25	7	2,008	0.35%
2018/04/12	1	17.30	0	0.00	17.30	1	1,976	0.05%
2018/03/27	0	0.00	1.5	17.98	18.00	-1.5	2,181	-0.07%
2018/03/22	1	18.15	0	0.00	18.15	1	2,190	0.05%
2018/03/19	0	0.00	1	18.40	18.50	-1	2,189	-0.05%
2018/03/08	0	0.00	5	18.05	18.05	-5	2,489	-0.20%
2018/03/01	0	0.00	5	18.15	18.25	-5	2,968	-0.17%
2018/02/07	6	17.91	1	18.00	17.80	5	3,250	0.15%
2018/02/06	1	17.70	0	0.00	17.25	1	3,230	0.03%
2018/02/02	2	18.45	0	0.00	18.50	2	3,140	0.06%
2018/01/26	1	18.85	0	0.00	18.90	1	3,131	0.03%
2018/01/23	10	19.15	0	0.00	19.20	10	3,105	0.32%
2018/01/18	0	0.00	5	20.00	19.85	-5	3,078	-0.16%
2018/01/16	0	0.00	6	19.84	19.85	-6	3,140	-0.19%
2018/01/15	15	19.95	0	0.00	19.95	15	3,177	0.47%
2018/01/11	20	20.05	32	20.01	19.90	-12	3,369	-0.36%
2018/01/10	0	0.00	12	19.96	19.90	-12	3,335	-0.36%
2018/01/09	0	0.00	10	20.10	19.95	-10	3,311	-0.30%
2018/01/08	0	0.00	20	19.80	19.65	-20	3,293	-0.61%
2018/01/05	1	19.65	0	0.00	19.75	1	3,296	0.03%
2018/01/02	38	19.92	14	19.89	19.85	24	3,233	0.74%