萬海 (2615)-臺銀-民權券商分點個股進出

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
48.35
漲跌
▲2.85
漲幅
+6.26%
成交量
33,109張
產業
上市航運類股
2306人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/04/26	25.1	49.01	41.5	48.56	48.35	-16.5	7,407	-0.22%
2024/04/25	0	0.00	67	45.39	45.50	-67	7,008	-0.96%
2024/04/24	67	45.41	1	45.10	45.45	66	7,132	0.93%
2024/04/23	0	0.00	11	44.71	44.95	-11	7,199	-0.15%
2024/04/22	8	44.68	8	44.40	43.85	0	7,263	0.00%
2024/04/19	16	43.66	4	44.65	43.25	12	7,188	0.17%
2024/04/17	5	43.10	11	43.16	42.80	-6	7,256	-0.08%
2024/04/16	29.3	43.42	0	0.00	42.90	29.3	7,492	0.39%
2024/04/15	1	45.15	2	45.40	45.10	-1	7,909	-0.01%
2024/04/12	6	45.00	0	0.00	45.00	6	8,164	0.07%
2024/04/11	33	44.87	4	44.90	44.80	29	8,591	0.34%
2024/04/10	2.2	44.70	1	44.60	44.50	1.2	9,432	0.01%
2024/04/09	3	45.02	2	44.95	44.95	1	9,660	0.01%
2024/04/08	23	43.38	15	44.00	44.10	8	10,167	0.08%
2024/04/03	15.2	43.73	0	0.00	43.65	15.2	10,191	0.15%
2024/04/02	4	44.18	0	0.00	44.05	4	10,328	0.04%
2024/04/01	20	44.29	1.3	44.40	44.55	18.7	10,619	0.18%
2024/03/29	0	0.00	1	44.25	44.10	-1	11,020	-0.01%
2024/03/28	2.1	44.30	0.3	44.35	44.00	1.8	11,852	0.02%
2024/03/27	5	44.65	0	0.00	44.45	5	13,593	0.04%
2024/03/26	12.4	44.47	1.3	44.35	44.55	11.1	14,921	0.07%
2024/03/25	0	0.00	2	45.60	45.40	-2	15,353	-0.01%
2024/03/22	2	44.83	2	44.93	45.30	0	16,105	0.00%
2024/03/21	10	45.80	0	0.00	45.10	10	16,959	0.06%
2024/03/20	3	45.05	10	45.23	45.00	-7	17,230	-0.04%
2024/03/19	1	45.65	1	46.00	45.50	0	17,402	0.00%
2024/03/18	4.1	45.31	3	45.92	45.65	1.1	17,526	0.01%
2024/03/15	30.7	45.04	3.3	45.80	46.45	27.4	17,778	0.15%
2024/03/14	14.3	47.38	1	47.45	47.10	13.3	17,606	0.08%
2024/03/13	3	49.52	15	49.40	49.00	-12	17,484	-0.07%
2024/03/12	1.1	49.64	3	49.48	49.45	-1.9	17,429	-0.01%
2024/03/11	0	0.00	3	49.30	49.30	-3	17,544	-0.02%
2024/03/08	7	49.39	4	48.60	48.65	3	17,905	0.02%
2024/03/07	20	48.45	0	0.00	48.10	20	18,241	0.11%
2024/03/06	1.6	48.62	14.1	48.73	48.40	-12.6	18,390	-0.07%
2024/03/05	1.1	49.97	6	49.92	49.35	-4.9	18,379	-0.03%
2024/03/04	3.2	49.20	6	49.18	49.65	-2.8	18,350	-0.02%
2024/03/01	5.1	49.80	5	49.84	49.90	0.1	18,376	0.00%
2024/02/29	13	51.05	17.1	50.26	50.40	-4.1	18,247	-0.02%
2024/02/27	12	48.78	10	48.10	48.10	2	17,884	0.01%
2024/02/26	2	48.95	6	48.75	48.80	-4	17,833	-0.02%
2024/02/23	3	49.82	3.1	50.26	49.65	-0.1	17,845	0.00%
2024/02/22	3.1	49.75	1	50.00	50.00	2.1	17,821	0.01%
2024/02/21	5	49.25	6	49.07	49.00	-1	17,723	-0.01%
2024/02/20	1	48.50	0.1	48.40	48.65	0.9	17,675	0.01%
2024/02/19	1	47.25	3	47.65	47.90	-2	17,664	-0.01%
2024/02/16	1	47.35	0	0.00	47.30	1	17,819	0.01%
2024/02/15	0.1	46.65	5.4	47.17	47.20	-5.3	17,961	-0.03%
2024/02/05	11.3	47.92	1	48.05	47.75	10.3	17,943	0.06%
2024/02/02	15.7	48.21	3.2	48.02	48.20	12.5	17,983	0.07%
2024/02/01	4	49.89	1	50.00	49.65	3	17,868	0.02%
2024/01/31	6.3	48.95	1.5	49.57	48.90	4.8	17,839	0.03%
2024/01/30	3.2	49.47	1	49.45	49.45	2.2	17,848	0.01%
2024/01/29	0	0.00	4	49.96	50.00	-4	17,858	-0.02%
2024/01/25	6	49.88	6.3	50.04	49.75	-0.3	17,876	0.00%
2024/01/24	1.2	50.55	2	51.05	50.50	-0.8	17,811	0.00%
2024/01/23	23	51.07	16	50.43	50.20	7	17,846	0.04%
2024/01/22	8	50.00	5	50.60	50.70	3	17,889	0.02%
2024/01/19	7	52.03	3	51.40	51.20	4	17,791	0.02%
2024/01/18	8.1	52.12	7	52.53	52.50	1.1	17,695	0.01%
2024/01/17	2.1	51.62	4	52.00	51.00	-1.9	17,539	-0.01%
2024/01/16	4	51.75	0	0.00	52.00	4	17,383	0.02%
2024/01/15	2	53.25	1.1	53.75	52.80	0.9	17,235	0.01%
2024/01/12	3	52.53	23.1	52.60	52.50	-20.1	17,179	-0.12%
2024/01/11	18	51.05	13	50.94	50.90	5	17,038	0.03%
2024/01/10	22.1	51.19	26	50.61	50.70	-3.9	16,960	-0.02%
2024/01/09	32.3	52.57	31	52.51	52.40	1.3	16,693	0.01%
2024/01/08	28.2	56.55	25.1	56.29	56.20	3.1	16,210	0.02%
2024/01/05	16	56.99	12	57.39	57.90	4	15,999	0.03%
2024/01/04	31.2	57.27	36.8	57.74	57.00	-5.6	15,558	-0.04%
2024/01/03	25	55.12	4	55.78	55.00	21	14,793	0.14%
2024/01/02	36	57.23	39.5	55.51	54.70	-3.5	14,512	-0.02%
2023/12/29	5	55.16	3	54.93	55.00	2	13,941	0.01%
2023/12/28	13	55.74	34	55.24	55.20	-21	13,906	-0.15%
2023/12/27	8	56.87	8	56.99	56.60	0	13,795	0.00%
2023/12/26	8	54.99	12.1	55.22	56.00	-4.1	13,532	-0.03%
2023/12/25	49.1	55.69	34.2	56.08	54.50	14.9	13,140	0.11%
2023/12/22	23.1	59.66	73.3	60.29	60.10	-50.3	12,342	-0.41%
2023/12/21	34	57.84	29.2	57.78	59.60	4.8	10,570	0.05%
2023/12/20	42.1	54.24	21	53.41	54.50	21.1	9,261	0.23%
2023/12/19	15	53.14	51	52.47	52.30	-36	8,798	-0.41%
2023/12/18	62	52.87	15.1	52.92	52.90	46.9	8,116	0.58%
2023/12/15	0	0.00	11	50.05	50.60	-11	7,335	-0.15%
2023/12/14	13	49.03	46	49.04	49.05	-33	7,080	-0.47%
2023/12/13	6	50.42	11	49.88	50.10	-5	6,925	-0.07%
2023/12/12	11	52.87	2.7	52.25	51.80	8.3	7,366	0.11%
2023/12/11	3	52.97	4.2	52.73	52.40	-1.2	7,192	-0.02%
2023/12/08	0	0.00	2	50.80	51.10	-2	6,988	-0.03%
2023/12/07	2	50.20	6	50.38	50.10	-4	6,981	-0.06%
2023/12/06	47	50.40	52.3	50.78	51.30	-5.3	6,957	-0.08%
2023/12/05	34	50.77	40.3	51.07	52.00	-6.3	6,865	-0.09%
2023/12/04	27	51.06	59.1	51.43	52.50	-32.1	6,511	-0.49%
2023/12/01	17	47.75	46.2	47.75	48.65	-29.2	6,098	-0.48%
2023/11/30	5.3	46.70	1	46.90	46.70	4.3	5,955	0.07%
2023/11/29	8.1	46.64	0.2	46.80	46.55	7.9	6,006	0.13%
2023/11/28	56	46.95	24	46.88	47.00	32	6,013	0.53%
2023/11/27	10	46.00	0	0.00	46.00	10	5,993	0.17%
2023/11/23	3	45.70	0.7	45.70	45.75	2.3	6,051	0.04%
2023/11/22	10	45.62	0.2	45.85	45.65	9.8	6,052	0.16%
2023/11/21	3	46.73	6	46.53	46.55	-3	6,010	-0.05%
2023/11/20	0	0.00	7	47.00	46.95	-7	6,094	-0.11%
2023/11/16	0.1	47.60	0	0.00	47.40	0.1	6,207	0.00%
2023/11/15	0	0.00	10.5	47.37	47.85	-10.5	6,230	-0.17%
2023/11/14	52	46.38	45	46.36	46.10	7	6,289	0.11%
2023/11/13	1	45.20	2	46.15	45.75	-1	6,211	-0.02%
2023/11/10	6	45.29	15	45.09	45.00	-9	6,230	-0.14%
2023/11/08	0	0.00	11	46.10	46.10	-11	6,203	-0.18%
2023/11/07	9	46.51	0	0.00	46.25	9	6,245	0.14%
2023/11/03	1	47.55	9	47.81	47.70	-8	6,210	-0.13%
2023/11/02	20	47.00	0	0.00	47.10	20	6,237	0.32%
2023/10/31	2	46.75	29	46.57	46.20	-27	6,272	-0.43%
2023/10/30	6	45.70	13.2	46.75	47.45	-7.2	6,225	-0.12%
2023/10/26	11	44.75	2	44.60	44.70	9	6,218	0.14%
2023/10/25	10	44.75	1	44.80	44.75	9	6,288	0.14%
2023/10/24	0	44.50	0	0.00	44.60	0	6,340	0.00%
2023/10/20	11	44.42	12	44.91	44.90	-1	6,415	-0.02%
2023/10/19	0	0.00	1	45.45	45.60	-1	6,456	-0.02%
2023/10/18	1.2	45.04	0	0.00	44.85	1.2	6,467	0.02%
2023/10/17	2	45.00	8	44.89	44.70	-6	6,481	-0.09%
2023/10/16	10.1	43.98	14	44.91	45.00	-3.9	6,549	-0.06%
2023/10/13	19	44.71	2.1	44.26	44.25	16.9	6,610	0.26%
2023/10/12	3	45.00	1	45.70	45.65	2	6,579	0.03%
2023/10/11	3.5	45.25	13	45.24	45.25	-9.5	6,647	-0.14%
2023/10/06	16	47.24	6	46.89	46.95	10	6,776	0.15%
2023/10/05	0	0.00	6.2	46.88	46.75	-6.2	6,910	-0.09%
2023/10/04	3	46.22	1	46.00	46.35	2	6,971	0.03%
2023/10/03	10	46.64	3	46.55	46.00	7	7,134	0.10%
2023/10/02	1	47.80	1	47.30	47.35	0	7,230	0.00%
2023/09/28	20	48.76	23	48.93	48.30	-3	7,291	-0.04%
2023/09/27	20	49.10	22.3	49.33	48.40	-2.3	7,636	-0.03%
2023/09/26	0	0.00	2	48.90	48.70	-2	8,660	-0.02%
2023/09/25	21	49.12	19	49.21	49.20	2	9,197	0.02%
2023/09/22	1	49.65	6	50.19	49.50	-5	9,463	-0.05%
2023/09/21	5	50.22	32	50.36	49.80	-27	9,532	-0.28%
2023/09/20	19	51.79	23	51.93	51.30	-4	9,490	-0.04%
2023/09/19	1	51.07	3	50.63	50.50	-2	9,382	-0.02%
2023/09/18	7	50.34	9.4	50.62	50.90	-2.4	9,376	-0.03%
2023/09/15	16.1	51.01	16.9	50.29	50.60	-0.9	9,386	-0.01%
2023/09/14	1.2	47.78	14.8	48.35	48.85	-13.6	8,722	-0.16%
2023/09/13	20	46.65	2	46.40	46.65	18	8,628	0.21%
2023/09/12	10	46.80	10	45.95	46.80	0	8,725	0.00%
2023/09/11	2	46.15	15	46.32	46.00	-13	8,719	-0.15%
2023/09/08	3	46.23	20.5	46.30	46.30	-17.5	8,781	-0.20%
2023/09/07	3.5	46.03	40	45.88	45.65	-36.5	8,817	-0.41%
2023/09/06	13	47.08	5	46.52	46.30	8	8,880	0.09%
2023/09/05	13	47.15	9.5	47.22	47.30	3.5	8,935	0.04%
2023/09/04	42	46.13	6	46.58	46.50	36	9,162	0.39%
2023/09/01	7	45.15	1	45.10	44.90	6	9,167	0.07%
2023/08/31	6	45.81	0	0.00	45.30	6	9,261	0.06%
2023/08/30	0	0.00	1	45.80	45.85	-1	9,242	-0.01%
2023/08/29	8	45.56	5	45.53	45.35	3	9,324	0.03%
2023/08/25	0	0.00	1	46.10	45.90	-1	9,499	-0.01%
2023/08/24	15.6	46.12	34	46.09	46.00	-18.4	9,566	-0.19%
2023/08/23	21	48.20	2	48.15	47.55	19	9,478	0.20%
2023/08/22	5	48.55	8	48.73	48.70	-3	9,435	-0.03%
2023/08/21	48	49.37	6	49.49	49.30	42	9,449	0.44%
2023/08/18	39	49.25	48.7	50.07	50.50	-9.7	9,404	-0.10%
2023/08/17	12.5	46.60	56.1	47.45	47.90	-43.5	9,202	-0.47%
2023/08/16	17	47.82	34.3	47.60	47.60	-17.3	9,232	-0.19%
2023/08/15	8	49.13	4.2	49.21	49.00	3.8	9,236	0.04%
2023/08/14	2.1	49.60	2.2	49.81	49.50	-0.2	9,286	0.00%
2023/08/10	3	50.02	1	49.75	50.10	2	9,379	0.02%
2023/08/09	0	0.00	0	50.30	50.10	0	9,428	0.00%
2023/08/08	5	50.02	0	0.00	50.10	5	9,472	0.05%
2023/08/07	9	50.53	0	0.00	50.50	9	9,594	0.09%
2023/08/04	5	51.60	1	51.40	51.60	4	9,661	0.04%
2023/08/02	6	50.50	6.1	51.10	51.10	-0.1	9,689	0.00%
2023/08/01	0	0.00	8.4	50.96	51.10	-8.4	9,706	-0.09%
2023/07/31	18	51.70	0.1	50.70	50.40	18	9,784	0.18%
2023/07/28	0.4	51.40	1.2	51.50	51.80	-0.8	9,824	-0.01%
2023/07/27	28	50.23	6.4	50.40	50.40	21.7	9,917	0.22%
2023/07/26	6	49.31	6.1	49.63	49.45	-0.1	9,944	0.00%
2023/07/25	0.1	49.45	1.2	49.41	49.20	-1.1	9,972	-0.01%
2023/07/24	2.2	49.66	4	49.20	49.30	-1.8	10,070	-0.02%
2023/07/21	1	51.40	1	50.80	50.90	0	10,120	0.00%
2023/07/20	0	0.00	1.3	51.62	51.90	-1.3	10,171	-0.01%
2023/07/19	3	50.80	2.3	50.67	50.90	0.7	10,214	0.01%
2023/07/18	20.2	51.46	14	51.89	50.40	6.2	10,362	0.06%
2023/07/17	6.1	50.80	2.2	51.19	51.00	4	10,322	0.04%
2023/07/14	11	50.54	19	50.23	50.40	-8	10,323	-0.08%
2023/07/13	35.7	50.86	20.6	50.39	49.30	15.1	10,335	0.15%
2023/07/12	21.2	51.99	12.6	51.95	51.60	8.7	10,261	0.08%
2023/07/11	1	53.70	4	53.60	53.60	-3	10,245	-0.03%
2023/07/10	75.3	55.23	34	55.67	53.60	41.3	10,259	0.40%
2023/07/07	26	56.58	22	56.82	56.70	4	10,090	0.04%
2023/07/06	5	57.68	5	57.72	57.60	0	9,972	0.00%
2023/07/05	5.1	57.26	5	57.12	57.70	0.1	9,939	0.00%
2023/07/04	46.2	61.68	39.1	59.56	57.30	7.1	9,675	0.07%
2023/07/03	15.1	58.05	39.1	57.42	58.90	-24	8,716	-0.28%
2023/06/30	11	58.95	16.1	58.88	59.00	-5.1	8,216	-0.06%
2023/06/29	1.3	57.65	9	57.79	57.30	-7.7	7,941	-0.10%
2023/06/28	4.2	58.31	11.3	58.50	58.40	-7.1	7,880	-0.09%
2023/06/27	1	58.80	3.1	59.36	58.80	-2.1	7,873	-0.03%
2023/06/26	10	59.09	3	59.30	58.80	7	7,871	0.09%
2023/06/21	12.2	60.16	4	60.03	60.20	8.2	7,865	0.10%
2023/06/20	2	61.15	2.3	61.12	61.00	-0.3	7,836	0.00%
2023/06/19	54	61.56	30	61.78	61.10	24	7,892	0.30%
2023/06/16	1	62.60	2	62.30	62.60	-1	7,918	-0.01%
2023/06/15	3	62.10	8	62.16	61.70	-5	7,940	-0.06%
2023/06/14	9	62.70	5.1	62.70	62.20	3.9	8,067	0.05%
2023/06/13	29	61.55	29	61.73	61.80	0	8,375	0.00%
2023/06/12	1	61.20	34.5	62.00	62.10	-33.5	8,862	-0.38%
2023/06/09	3	61.20	13	61.39	61.80	-10	9,553	-0.10%
2023/06/08	32	61.61	35	61.74	61.50	-3	9,687	-0.03%
2023/06/07	11	60.00	5.2	59.88	59.80	5.8	9,917	0.06%
2023/06/05	4	58.30	9	58.28	58.00	-5	9,958	-0.05%
2023/06/02	10	57.70	2	58.00	58.10	8	10,005	0.08%
2023/06/01	11	57.19	15	57.27	57.10	-4	10,059	-0.04%
2023/05/31	14.1	58.66	13.3	58.30	58.00	0.8	10,104	0.01%
2023/05/30	9	59.42	14	59.25	58.70	-5	10,281	-0.05%
2023/05/29	4	59.75	2	60.00	60.00	2	10,361	0.02%
2023/05/26	6	58.68	5	59.10	58.90	1	10,595	0.01%
2023/05/25	9	59.31	2	59.50	58.70	7	10,907	0.06%
2023/05/24	4	60.20	5	60.34	60.10	-1	11,227	-0.01%
2023/05/23	0	0.00	1	60.50	60.10	-1	11,458	-0.01%
2023/05/22	3	60.37	1	60.30	60.20	2	11,482	0.02%
2023/05/19	12	60.45	9.2	60.29	60.30	2.9	11,432	0.02%
2023/05/18	7	59.96	6	59.80	59.60	1	11,369	0.01%
2023/05/17	7	59.64	10.2	60.16	60.20	-3.2	11,390	-0.03%
2023/05/16	6	59.77	3	59.80	59.60	3	11,367	0.03%
2023/05/15	11	59.10	18.1	59.22	60.20	-7.1	11,413	-0.06%
2023/05/12	4	59.13	3	59.00	59.20	1	11,434	0.01%
2023/05/11	39.3	60.26	23	59.33	59.10	16.3	11,447	0.14%
2023/05/10	1	61.00	15	61.38	61.60	-14	11,368	-0.12%
2023/05/09	4	60.00	7	60.21	60.20	-3	11,394	-0.03%
2023/05/08	3	59.63	3	59.43	59.40	0	11,536	0.00%
2023/05/05	13.2	59.77	4.3	59.77	59.50	8.9	11,898	0.08%
2023/05/04	18.1	60.70	14	60.22	60.10	4.1	11,984	0.03%
2023/05/03	14.4	61.01	9	60.92	60.50	5.4	12,004	0.04%
2023/05/02	26	63.61	4	63.40	63.20	22	11,970	0.18%
2023/04/28	15	64.76	27	65.13	65.00	-12	12,084	-0.10%
2023/04/27	4	62.73	3	63.33	63.70	1	12,176	0.01%
2023/04/26	2	63.05	8	63.55	63.70	-6	12,253	-0.05%
2023/04/25	21	64.71	8.1	64.60	64.20	13	12,258	0.11%
2023/04/24	11	65.07	6	65.13	65.50	5	12,374	0.04%
2023/04/21	20.1	65.67	1	64.80	65.00	19.1	12,497	0.15%
2023/04/20	3.1	67.91	2	68.10	67.70	1.1	12,473	0.01%
2023/04/19	3.2	68.70	0	0.00	68.00	3.2	12,630	0.03%
2023/04/18	8	69.53	2	69.50	69.00	6	12,772	0.05%
2023/04/17	15	70.63	7.1	70.67	70.50	7.9	12,889	0.06%
2023/04/14	14	68.79	20	69.52	69.90	-6	13,041	-0.05%
2023/04/13	3	68.60	3.2	68.53	68.50	-0.2	13,235	0.00%
2023/04/12	5	69.06	0	0.00	68.80	5	13,442	0.04%
2023/04/11	3.1	68.90	3.2	69.07	68.60	-0.1	13,740	0.00%
2023/04/10	9	69.94	5	69.04	68.80	4	14,135	0.03%
2023/04/07	2	68.65	7.3	69.05	69.40	-5.3	14,505	-0.04%
2023/04/06	11.2	67.98	0	68.22	67.80	11.1	14,953	0.07%
2023/03/31	0.1	69.05	0	69.43	68.50	0.1	15,727	0.00%
2023/03/30	2	68.85	0	0.00	68.50	2	17,126	0.01%
2023/03/29	0.1	69.10	2	69.50	68.80	-1.9	17,649	-0.01%
2023/03/28	3	69.70	4	70.13	69.30	-1	18,203	-0.01%
2023/03/27	3	69.97	0	0.00	69.70	3	18,992	0.02%
2023/03/24	2	69.80	2	70.20	70.50	0	19,983	0.00%
2023/03/23	10	69.50	13	69.78	69.90	-3	20,125	-0.01%
2023/03/22	7	69.09	50.6	69.60	70.40	-43.6	20,171	-0.22%
2023/03/21	9	69.54	7	69.31	69.00	2	20,226	0.01%
2023/03/20	21.6	70.11	10	69.86	69.60	11.6	20,233	0.06%
2023/03/17	22	68.94	18	68.81	69.00	4	20,203	0.02%
2023/03/16	63.9	68.53	60.5	67.84	68.20	3.4	20,128	0.02%
2023/03/15	62.4	71.40	26	71.58	71.00	36.4	19,886	0.18%
2023/03/14	67	73.08	20.6	73.23	72.50	46.4	19,571	0.24%
2023/03/13	12	80.51	11.1	79.96	80.50	1	18,898	0.01%
2023/03/10	19.1	80.75	28.1	81.39	79.10	-9	18,755	-0.05%
2023/03/09	7	80.20	8	80.41	80.10	-1	18,527	-0.01%
2023/03/08	11.2	79.54	4	79.18	79.00	7.2	18,647	0.04%
2023/03/07	2	81.00	5	80.76	80.70	-3	18,699	-0.02%
2023/03/06	7	80.81	7	80.87	80.60	0	18,803	0.00%
2023/03/03	17	80.23	6.3	80.81	81.10	10.7	19,016	0.06%
2023/03/02	21	80.66	22.1	80.61	80.70	-1.1	19,149	-0.01%
2023/03/01	6	78.02	15	78.05	78.60	-9	18,998	-0.05%
2023/02/24	9.1	79.47	11.2	79.12	79.60	-2.1	18,961	-0.01%
2023/02/23	20.3	79.27	14.4	79.24	79.20	6	18,829	0.03%
2023/02/22	12.1	77.45	14.1	77.82	76.70	-2	18,592	-0.01%
2023/02/21	26.4	76.72	11.1	76.25	77.50	15.3	18,344	0.08%
2023/02/20	5.1	73.80	10.1	73.69	74.00	-5	18,296	-0.03%
2023/02/17	2	72.70	10	72.80	73.30	-8	18,522	-0.04%
2023/02/16	1	73.80	0.1	74.00	73.70	0.9	18,664	0.00%
2023/02/15	6.3	73.73	6.7	73.80	73.70	-0.4	19,073	0.00%
2023/02/14	0	0.00	2.2	74.80	74.80	-2.2	19,329	-0.01%
2023/02/13	4.3	73.75	4	74.20	73.80	0.3	19,474	0.00%
2023/02/10	9.2	75.88	6.2	75.55	75.50	3	19,706	0.01%
2023/02/09	2.2	76.99	1.3	78.00	76.90	0.9	20,025	0.00%
2023/02/08	8	77.80	11	77.82	77.90	-3	20,279	-0.01%
2023/02/07	6	76.57	13	77.18	77.60	-7	20,350	-0.03%
2023/02/06	19.2	77.03	6	76.43	76.10	13.2	20,482	0.06%
2023/02/03	16.2	79.64	19.1	80.41	79.50	-3	20,459	-0.01%
2023/02/02	2	78.25	6.2	78.27	78.60	-4.2	20,220	-0.02%
2023/02/01	5	76.40	3	76.80	76.70	2	20,217	0.01%
2023/01/31	10.1	75.76	11	75.85	75.90	-0.9	20,313	0.00%
2023/01/30	6	73.68	14	74.80	75.60	-8	20,414	-0.04%
2023/01/17	7	74.11	3.1	73.82	73.60	3.9	20,433	0.02%
2023/01/16	4.1	73.25	4	73.28	73.70	0.1	20,475	0.00%
2023/01/13	6	74.38	3	74.53	74.50	3	20,424	0.01%
2023/01/12	10.1	75.36	8	74.25	74.10	2.1	20,536	0.01%
2023/01/11	8	77.14	7	76.40	76.10	1	20,473	0.00%
2023/01/10	21	77.82	18	77.21	76.50	3	20,444	0.01%
2023/01/09	16	77.84	34.1	76.94	77.50	-18.1	20,639	-0.09%
2023/01/06	8.1	76.80	7	76.99	77.80	1.1	20,709	0.01%
2023/01/05	17	77.75	18.1	77.67	77.10	-1.1	20,762	-0.01%
2023/01/04	17.2	78.30	13	77.20	77.10	4.2	20,903	0.02%
2023/01/03	48	80.76	45	79.73	79.20	3	20,825	0.01%
2022/12/30	12	80.40	15.2	80.72	80.10	-3.2	20,753	-0.02%
2022/12/29	25	79.24	18	79.28	79.20	7	20,637	0.03%
2022/12/28	10.3	80.66	19	79.49	79.00	-8.7	20,583	-0.04%
2022/12/27	17	83.79	6.1	83.09	82.10	11	20,463	0.05%
2022/12/26	46.1	83.93	57.1	83.37	82.40	-11	20,553	-0.05%
2022/12/23	64.1	85.07	51.1	85.12	86.20	13	20,344	0.06%
2022/12/22	80.3	85.72	74.4	85.05	87.20	5.9	19,732	0.03%
2022/12/21	38.2	78.56	35.2	78.99	79.80	3	18,579	0.02%
2022/12/20	35.2	77.30	42.2	78.25	76.70	-7.1	18,285	-0.04%
2022/12/19	36.2	78.81	188.1	78.00	76.20	-151.9	18,086	-0.84%	大賣/鉅額交易
2022/12/16	199	77.84	45.1	77.16	78.80	153.9	17,509	0.88%	大買/鉅額交易
2022/12/15	19	71.81	19	72.32	72.50	0	16,827	0.00%
2022/12/14	18	69.76	15	70.02	70.70	3	17,223	0.02%
2022/12/13	14	70.11	16	70.33	70.30	-2	17,331	-0.01%
2022/12/12	14	70.46	9	69.70	69.30	5	17,584	0.03%
2022/12/09	4	69.88	5	69.64	70.10	-1	17,814	-0.01%
2022/12/08	14.5	68.96	8	68.64	68.60	6.5	18,088	0.04%
2022/12/07	9.1	70.12	6	69.12	69.10	3.1	18,250	0.02%
2022/12/06	10.3	71.94	3.4	71.50	70.60	6.9	18,254	0.04%
2022/12/05	7	74.94	1.1	74.33	74.30	5.9	18,390	0.03%
2022/12/02	1	74.99	8	75.03	74.50	-7	18,584	-0.04%
2022/12/01	7.1	76.17	5	75.68	75.30	2.1	18,774	0.01%
2022/11/30	3.1	75.69	4.1	75.10	76.10	-1.1	18,698	-0.01%
2022/11/29	5	73.80	6	74.48	74.70	-1	18,769	-0.01%
2022/11/28	7	73.36	5.3	73.78	72.90	1.7	18,998	0.01%
2022/11/25	4	75.74	10	76.35	74.90	-6	18,973	-0.03%
2022/11/24	14	73.94	16.1	72.23	75.40	-2.1	19,000	-0.01%
2022/11/23	10	70.41	7	71.04	71.10	3	18,785	0.02%
2022/11/22	11	69.68	9	69.41	69.10	2	18,934	0.01%
2022/11/21	6	70.33	6	69.67	69.50	0	18,878	0.00%
2022/11/18	3.1	72.87	3	74.03	71.80	0.1	18,843	0.00%
2022/11/17	4	75.25	6	74.47	74.20	-2	18,944	-0.01%
2022/11/16	13	74.57	22	74.55	75.30	-9	18,910	-0.05%
2022/11/15	6	73.72	7	74.73	74.60	-1	18,998	-0.01%
2022/11/14	16	74.53	7	74.59	74.10	9	18,805	0.05%
2022/11/11	2.4	74.53	2	76.10	73.50	0.4	18,698	0.00%
2022/11/10	7	73.57	9.3	73.65	74.40	-2.3	18,395	-0.01%
2022/11/09	10	71.45	7	71.94	72.00	3	18,244	0.02%
2022/11/08	15	71.41	23.5	71.74	70.40	-8.5	18,282	-0.05%
2022/11/07	5	69.56	11	69.07	70.00	-6	18,009	-0.03%
2022/11/04	17.1	67.05	18	66.19	66.60	-0.9	17,759	-0.01%
2022/11/03	3	65.57	2	65.85	65.80	1	17,605	0.01%
2022/11/02	8	67.27	5.2	67.66	66.50	2.9	17,748	0.02%
2022/11/01	16.7	66.83	7	66.70	66.00	9.7	17,590	0.06%
2022/10/31	20.1	67.69	19	68.06	67.70	1.1	17,596	0.01%
2022/10/28	6	69.50	8	70.19	68.50	-2	17,585	-0.01%
2022/10/27	19.1	69.64	20	69.74	70.50	-0.9	17,529	-0.01%
2022/10/26	18	67.18	18.1	68.24	69.20	-0.1	17,483	0.00%
2022/10/25	9	68.58	8	68.83	67.70	1	17,395	0.01%
2022/10/24	18	69.63	22	69.12	68.50	-4	17,586	-0.02%
2022/10/21	4	67.00	5	67.34	66.50	-1	17,570	-0.01%
2022/10/20	8.1	64.28	8	65.06	66.90	0.1	17,578	0.00%
2022/10/19	9	67.83	9	68.27	67.90	0	17,706	0.00%
2022/10/18	3	65.83	11.5	66.38	67.00	-8.5	17,674	-0.05%
2022/10/17	31	63.54	26.9	63.63	64.90	4.1	17,705	0.02%
2022/10/14	11	68.24	19.2	69.15	68.80	-8.2	17,512	-0.05%
2022/10/13	14	67.82	11	65.98	65.40	3	17,873	0.02%
2022/10/12	37	69.84	29	69.19	68.30	8	18,252	0.04%
2022/10/11	4	72.38	206.2	72.34	72.20	-202.2	18,103	-1.12%	大賣/鉅額交易
2022/10/07	7.1	73.78	6	74.38	73.20	1.1	17,998	0.01%
2022/10/06	207	73.27	7	72.41	73.60	200	18,048	1.11%	大買/鉅額交易
2022/10/05	11	72.81	12	73.30	72.90	-1	18,103	-0.01%
2022/10/04	17	71.54	18	72.04	71.60	-1	18,225	-0.01%
2022/10/03	13.1	70.62	19	70.01	70.30	-6	18,110	-0.03%
2022/09/30	37	64.81	52.3	65.96	66.80	-15.3	17,994	-0.09%
2022/09/29	14	67.29	7	67.26	66.50	7	17,966	0.04%
2022/09/28	11.2	67.67	78.1	66.80	65.70	-66.9	17,990	-0.37%
2022/09/27	29	70.45	27.5	70.80	71.00	1.5	18,355	0.01%
2022/09/26	13.1	71.25	9.3	71.26	69.40	3.8	18,480	0.02%
2022/09/23	8	76.48	15.2	76.26	74.90	-7.2	18,620	-0.04%
2022/09/22	20	75.79	21	75.33	74.70	-1	18,861	-0.01%
2022/09/21	26	77.86	34	77.15	78.30	-8	19,104	-0.04%
2022/09/20	13	75.59	15	75.66	75.10	-2	19,163	-0.01%
2022/09/19	20	77.62	25.4	76.08	74.10	-5.4	19,630	-0.03%
2022/09/16	13	79.59	5	79.90	80.70	8	19,925	0.04%
2022/09/15	26	81.63	25.3	81.63	80.70	0.7	20,286	0.00%
2022/09/14	16	78.04	16.3	77.26	79.10	-0.3	20,546	0.00%
2022/09/13	21.1	78.07	19.4	78.11	77.70	1.7	20,614	0.01%
2022/09/12	9.5	76.56	12	76.95	76.90	-2.5	20,925	-0.01%
2022/09/08	5.1	73.38	7.7	73.69	74.10	-2.6	20,836	-0.01%
2022/09/07	12	74.48	15.3	74.97	74.50	-3.3	20,908	-0.02%
2022/09/06	5	77.04	5.8	77.77	76.80	-0.8	20,750	0.00%
2022/09/05	26.3	77.38	31.2	76.55	76.20	-5	20,692	-0.02%
2022/09/02	44.1	80.97	59.9	80.31	78.00	-15.8	20,581	-0.08%
2022/09/01	11.5	84.75	10.4	84.33	83.70	1.2	20,346	0.01%
2022/08/31	19.9	84.67	23.4	85.52	86.80	-3.5	20,415	-0.02%
2022/08/30	5	86.16	3.1	86.57	86.10	1.9	20,129	0.01%
2022/08/29	15.1	86.72	11	86.53	86.30	4.1	20,111	0.02%
2022/08/26	4.3	93.31	3	93.67	93.10	1.3	20,046	0.01%
2022/08/25	2	92.60	4	92.43	92.80	-2	20,010	-0.01%
2022/08/24	9	92.53	12	93.68	91.30	-3	20,068	-0.01%
2022/08/23	15.8	95.67	3	95.43	94.60	12.8	20,090	0.06%
2022/08/22	19.5	95.94	32	95.73	95.10	-12.5	20,154	-0.06%
2022/08/18	10.8	101.00	5	100.50	101.00	5.8	20,220	0.03%
2022/08/17	12.1	101.46	18	101.00	101.50	-6	20,697	-0.03%
2022/08/16	6	100.15	1	100.00	99.90	5	21,251	0.02%
2022/08/15	5.3	101.22	5	101.40	101.50	0.3	21,871	0.00%
2022/08/12	1	103.50	6	104.25	104.50	-5	21,770	-0.02%
2022/08/11	10	103.30	5	104.00	103.00	5	21,901	0.02%
2022/08/10	4	104.88	4	104.50	103.00	0	21,885	0.00%
2022/08/09	11	104.95	8	105.19	105.00	3	21,937	0.01%
2022/08/08	10.1	107.05	7	107.14	107.50	3.1	21,826	0.01%
2022/08/05	4	106.25	9	106.83	107.50	-5	21,846	-0.02%
2022/08/04	3.1	103.00	2	103.25	104.00	1.1	21,921	0.00%
2022/08/03	9.1	105.60	9	104.61	104.50	0.1	21,955	0.00%
2022/08/02	10.3	104.29	9	104.06	105.00	1.3	22,088	0.01%
2022/08/01	5	105.80	4	107.00	107.50	1	22,109	0.00%
2022/07/29	10	106.65	25	106.04	107.00	-15	22,202	-0.07%
2022/07/28	39.1	104.12	30	103.93	102.00	9.1	22,118	0.04%
2022/07/27	8	103.19	11	102.86	104.50	-3	22,091	-0.01%
2022/07/26	8	101.06	15	101.33	100.50	-7	22,099	-0.03%
2022/07/25	14	104.36	11	104.32	104.00	3	21,952	0.01%
2022/07/22	5.3	106.19	4	106.38	106.50	1.2	21,993	0.01%
2022/07/21	16	105.94	19	105.89	105.50	-3	22,013	-0.01%
2022/07/20	66.6	106.19	27.3	104.09	103.50	39.3	21,989	0.18%
2022/07/19	39.7	127.48	31.2	129.74	131.00	8.4	21,598	0.04%
2022/07/18	5.1	119.20	1	119.99	121.00	4.1	21,147	0.02%
2022/07/15	3.1	117.85	0.1	118.50	117.00	3	21,144	0.01%
2022/07/14	7	115.57	21	117.50	118.50	-14	21,219	-0.07%
2022/07/13	12	115.96	9	115.72	113.50	3	21,063	0.01%
2022/07/12	15.1	114.52	5.2	114.63	112.00	9.9	20,966	0.05%
2022/07/11	14.1	119.97	13	120.27	120.50	1.1	20,719	0.01%
2022/07/08	6.2	120.16	14	121.71	120.50	-7.8	20,675	-0.04%
2022/07/07	13	114.62	16.2	115.90	116.50	-3.2	20,505	-0.02%
2022/07/06	5	115.49	6	114.50	113.50	-1	20,500	0.00%
2022/07/05	12.3	114.43	10	115.00	116.00	2.3	20,405	0.01%
2022/07/04	10	113.95	11.2	113.14	115.50	-1.1	19,948	-0.01%
2022/07/01	26	117.85	37	114.20	111.00	-11	19,836	-0.06%
2022/06/30	3	118.17	3	117.50	119.00	0	19,480	0.00%
2022/06/29	16	122.81	4	122.75	120.00	12	19,155	0.06%
2022/06/28	38.1	125.46	37	125.99	128.00	1.1	18,787	0.01%
2022/06/27	52	123.65	60	125.21	128.00	-8	18,412	-0.04%
2022/06/24	14.7	116.20	15.2	115.43	116.50	-0.5	17,937	0.00%
2022/06/23	20.3	113.81	17	112.09	110.50	3.3	17,617	0.02%
2022/06/22	20	118.00	35.1	118.21	120.00	-15	17,276	-0.09%
2022/06/21	12	122.75	10.3	123.21	123.50	1.7	16,758	0.01%
2022/06/20	13.1	125.15	14	123.46	119.50	-0.9	16,534	-0.01%
2022/06/17	17.1	131.82	8	132.06	131.00	9.1	16,156	0.06%
2022/06/16	16.7	134.38	18	133.19	131.00	-1.3	15,984	-0.01%
2022/06/15	14.8	141.36	12	142.25	140.50	2.8	16,030	0.02%
2022/06/14	19.3	142.59	17.3	143.15	143.00	2	16,380	0.01%
2022/06/13	5.4	143.77	9	144.00	143.00	-3.6	17,312	-0.02%
2022/06/10	7.1	150.51	5	151.20	150.00	2.1	17,735	0.01%
2022/06/09	22.3	156.09	14	156.61	155.00	8.3	17,977	0.05%
2022/06/08	3.1	160.32	3	161.17	161.50	0.1	18,124	0.00%
2022/06/07	4	159.00	4	159.88	159.00	0	18,565	0.00%
2022/06/06	5	161.70	6	160.92	158.50	-1	19,086	-0.01%
2022/06/02	1	158.50	4	158.38	158.50	-3	19,672	-0.02%
2022/06/01	3	159.67	6.3	159.74	159.50	-3.3	20,734	-0.02%
2022/05/31	11.1	157.50	20	157.15	157.00	-8.9	22,047	-0.04%
2022/05/30	15	159.60	9	160.33	158.50	6	22,405	0.03%
2022/05/27	11	158.68	14.1	159.39	160.50	-3	22,706	-0.01%
2022/05/26	12.2	159.78	9.5	159.05	156.50	2.7	23,032	0.01%
2022/05/25	33.2	161.66	359	159.08	160.50	-325.8	23,196	-1.40%	大賣/鉅額交易
2022/05/24	367.1	165.39	71	163.99	161.50	296.1	23,415	1.26%	大買/鉅額交易
2022/05/23	15	160.20	35	161.73	163.50	-20	23,452	-0.09%
2022/05/20	8	147.81	7	148.36	149.00	1	23,616	0.00%
2022/05/19	12.1	141.15	11	144.27	146.00	1.1	24,528	0.00%
2022/05/18	3.2	146.01	16	146.91	147.50	-12.8	25,491	-0.05%
2022/05/17	37	146.99	26	144.02	143.00	11	26,034	0.04%
2022/05/16	35.1	150.55	45	148.69	148.00	-9.9	26,380	-0.04%
2022/05/13	2	152.00	1.1	152.50	153.50	1	26,755	0.00%
2022/05/12	29.1	151.37	13	149.65	148.50	16	27,852	0.06%
2022/05/11	27	151.54	5	151.90	151.50	22	28,048	0.08%
2022/05/10	8	150.00	50	151.08	151.50	-42	28,426	-0.15%
2022/05/09	13	149.58	9	149.33	148.00	4	28,842	0.01%
2022/05/06	13.1	149.73	5	151.40	151.50	8.1	29,843	0.03%
2022/05/05	11	152.59	21	151.64	153.00	-10	29,960	-0.03%
2022/05/04	19	148.71	23	150.02	148.50	-4	29,923	-0.01%
2022/05/03	21	143.95	9.4	144.37	146.00	11.7	30,123	0.04%
2022/04/29	14.2	145.72	13	146.42	146.00	1.2	30,426	0.00%
2022/04/28	5.3	142.85	2.1	144.49	142.00	3.2	30,615	0.01%
2022/04/27	3.1	141.87	5	143.00	144.00	-1.9	30,648	-0.01%
2022/04/26	21.2	148.07	2	148.25	145.00	19.2	30,761	0.06%
2022/04/25	11.3	148.92	5.2	149.72	148.00	6.1	30,860	0.02%
2022/04/22	7	156.64	3	156.35	156.00	4	30,890	0.01%
2022/04/21	3	157.83	5	158.70	157.50	-2	31,098	-0.01%
2022/04/20	10.5	156.83	6	156.83	155.50	4.5	31,348	0.01%
2022/04/19	2	154.75	33	155.86	156.00	-31	31,482	-0.10%
2022/04/18	29	151.91	18	151.17	151.00	11	31,728	0.03%
2022/04/15	3.1	155.35	8	156.25	155.00	-4.9	32,036	-0.02%
2022/04/14	8	156.44	2	156.00	154.50	6	32,163	0.02%
2022/04/13	10.6	156.25	10	156.70	158.00	0.6	32,253	0.00%
2022/04/12	17	149.59	19	150.58	153.00	-2	32,311	-0.01%
2022/04/11	13	153.96	7	153.64	151.50	6	32,351	0.02%
2022/04/08	1	153.50	8	154.38	154.00	-7	32,947	-0.02%
2022/04/07	8.3	151.50	0	0.00	149.50	8.3	33,063	0.03%
2022/04/06	14.1	154.54	9	155.28	156.00	5.1	33,093	0.02%
2022/04/01	28.1	159.00	31	159.37	160.00	-3	33,478	-0.01%
2022/03/31	18.1	158.14	17	159.00	158.50	1.1	33,528	0.00%
2022/03/30	5	157.00	16.1	158.90	160.00	-11.1	33,688	-0.03%
2022/03/29	11.1	156.78	5	155.30	154.50	6.1	33,769	0.02%
2022/03/28	6.2	154.77	7	154.36	156.00	-0.8	34,092	0.00%
2022/03/25	29.4	155.01	18	154.89	153.50	11.4	34,467	0.03%
2022/03/24	19.3	161.83	2	161.00	160.00	17.3	34,857	0.05%
2022/03/23	13	163.19	26	164.60	163.00	-13	35,566	-0.04%
2022/03/22	3.1	164.04	2	165.00	162.50	1.1	36,222	0.00%
2022/03/21	18.1	163.83	5	163.90	163.00	13.1	37,126	0.04%
2022/03/18	50.3	161.58	32	162.70	163.00	18.3	38,261	0.05%
2022/03/17	34.7	163.70	31	164.10	168.00	3.7	38,841	0.01%
2022/03/16	41.9	165.98	55.2	169.86	161.50	-13.3	39,919	-0.03%
2022/03/15	21.2	176.98	12	177.54	172.50	9.2	39,944	0.02%
2022/03/14	20	179.03	28.7	179.69	182.00	-8.7	41,030	-0.02%
2022/03/11	28.2	175.81	31	174.69	175.00	-2.8	42,473	-0.01%
2022/03/10	19	179.97	33	179.00	176.50	-14	43,249	-0.03%
2022/03/09	26.1	174.92	9.1	173.83	174.00	17.1	43,857	0.04%
2022/03/08	44.3	175.63	40	176.00	170.50	4.3	44,460	0.01%
2022/03/07	71.1	188.77	53	187.47	180.00	18.1	43,865	0.04%
2022/03/04	108.3	196.65	92.6	197.11	192.00	15.7	43,042	0.04%	大買/
2022/03/03	25.4	194.59	37.1	194.44	192.00	-11.7	41,921	-0.03%
2022/03/02	45.3	192.17	31.6	191.21	190.50	13.7	41,774	0.03%
2022/03/01	23.6	192.89	28.1	192.40	193.00	-4.5	41,636	-0.01%
2022/02/25	44.3	187.69	43.2	186.97	187.00	1.1	41,391	0.00%
2022/02/24	59.5	187.59	319.8	182.69	182.00	-260.2	41,218	-0.63%	大賣/鉅額交易
2022/02/23	68.1	187.96	91.1	188.49	190.00	-23	40,843	-0.06%
2022/02/22	90.6	185.71	73.1	184.81	181.50	17.5	40,488	0.04%
2022/02/21	56.2	197.53	50.7	198.02	195.00	5.5	39,762	0.01%
2022/02/18	35.2	187.55	67.5	189.70	194.50	-32.3	39,031	-0.08%
2022/02/17	72.5	186.02	23.5	186.79	183.00	49	38,225	0.13%
2022/02/16	53.3	182.73	27.1	182.93	183.50	26.2	37,912	0.07%
2022/02/15	227.3	181.94	39	180.27	178.50	188.3	38,206	0.49%	大買/鉅額交易
2022/02/14	39	178.77	63.6	180.33	180.00	-24.5	38,783	-0.06%
2022/02/11	29	173.36	30.1	175.46	172.00	-1.1	38,390	0.00%
2022/02/10	29	174.00	172	172.40	175.50	-143	39,037	-0.37%	大賣/鉅額交易
2022/02/09	221	174.77	35.3	174.07	173.50	185.7	39,741	0.47%	大買/鉅額交易
2022/02/08	82	169.52	65.4	172.34	172.00	16.6	39,830	0.04%
2022/02/07	13	158.64	52.1	158.03	162.00	-39.1	39,996	-0.10%
2022/01/26	19.5	149.16	23	148.30	147.50	-3.5	41,239	-0.01%
2022/01/25	34.4	147.50	23.2	147.38	145.50	11.2	41,581	0.03%
2022/01/24	29.1	149.90	48.5	151.30	153.00	-19.5	41,813	-0.05%
2022/01/21	40.9	154.96	22	154.48	151.50	18.9	42,137	0.04%
2022/01/20	11.1	161.50	10	161.45	161.00	1.1	42,290	0.00%
2022/01/19	45.2	162.32	36	162.49	161.50	9.2	42,524	0.02%
2022/01/18	31	165.74	30.6	166.72	166.00	0.4	42,715	0.00%
2022/01/17	31.2	168.52	15	168.00	166.00	16.2	43,550	0.04%
2022/01/14	8.1	169.13	19.7	170.70	173.50	-11.6	44,029	-0.03%
2022/01/13	38.7	172.52	21	172.62	168.50	17.7	44,460	0.04%
2022/01/12	32.2	178.81	12.3	178.77	176.00	19.9	44,725	0.04%
2022/01/11	11.2	180.66	23	181.50	181.50	-11.8	45,521	-0.03%
2022/01/10	28.6	181.76	27	182.48	179.50	1.6	46,605	0.00%
2022/01/07	15.1	188.33	7.2	187.38	187.50	7.8	47,315	0.02%
2022/01/06	19	192.66	39	191.91	191.00	-20	48,866	-0.04%
2022/01/05	12	189.96	17	191.29	191.00	-5	49,726	-0.01%
2022/01/04	35.1	187.60	65	187.45	191.50	-29.9	50,499	-0.06%
2022/01/03	53.6	188.53	62.6	185.86	187.50	-9	51,296	-0.02%
2021/12/30	20	199.15	11	199.45	198.50	9	51,827	0.02%
2021/12/29	10.2	201.65	7.3	201.61	201.00	2.9	52,778	0.01%
2021/12/28	39	203.32	32	202.97	200.50	7	54,654	0.01%
2021/12/27	16	199.53	7.1	199.57	199.00	9	55,451	0.02%
2021/12/24	10.7	201.11	4	200.50	199.00	6.7	56,326	0.01%
2021/12/23	8.1	204.35	12.2	203.85	200.00	-4.1	56,322	-0.01%
2021/12/22	16.4	203.59	14.2	203.75	204.00	2.3	56,540	0.00%
2021/12/21	16	201.41	31.3	203.50	207.00	-15.3	56,543	-0.03%
2021/12/20	35.2	198.13	15	198.30	199.00	20.2	56,620	0.04%
2021/12/17	32.4	202.28	44	202.18	200.00	-11.6	56,644	-0.02%
2021/12/16	45.2	199.84	33.4	199.28	196.50	11.9	56,315	0.02%
2021/12/15	67.2	195.68	45.3	196.57	199.00	21.9	56,196	0.04%
2021/12/14	52.2	196.35	68	197.06	189.50	-15.8	56,156	-0.03%
2021/12/13	45.6	206.30	40.7	207.43	201.50	4.9	55,319	0.01%
2021/12/10	69.7	206.61	76.1	207.91	210.50	-6.4	55,553	-0.01%
2021/12/09	34.1	200.72	53.5	201.07	208.00	-19.4	54,894	-0.04%
2021/12/08	109.2	196.86	81.8	198.45	197.00	27.4	54,715	0.05%	大買/
2021/12/07	119.3	182.25	105.1	185.91	191.00	14.2	54,241	0.03%	大買/大賣/
2021/12/06	40.8	173.15	51.5	174.24	176.50	-10.6	53,587	-0.02%
2021/12/03	62.3	168.23	25.3	168.49	164.50	37	53,625	0.07%
2021/12/02	8.4	165.56	85.3	165.24	169.50	-77	53,692	-0.14%
2021/12/01	9	154.50	61	154.55	154.50	-52	53,099	-0.10%
2021/11/30	7	155.93	25	155.84	156.50	-18	53,553	-0.03%
2021/11/29	26	152.96	67.1	152.67	153.00	-41.1	54,150	-0.08%
2021/11/26	33.6	155.16	21	155.74	152.00	12.6	55,260	0.02%
2021/11/25	19.1	156.87	39	157.13	157.50	-19.9	55,943	-0.04%
2021/11/24	12.1	153.35	17	154.38	154.00	-4.9	56,530	-0.01%
2021/11/23	13	155.62	10.1	156.65	154.00	2.9	58,328	0.01%
2021/11/22	24	156.58	20	157.73	154.50	4	60,206	0.01%
2021/11/19	43	157.94	10	157.26	156.00	33	61,871	0.05%
2021/11/18	3	160.33	9	160.28	160.50	-6	64,140	-0.01%
2021/11/17	27.1	158.06	14	157.32	158.50	13.1	66,010	0.02%
2021/11/16	10	159.65	31.2	160.46	161.00	-21.1	67,378	-0.03%
2021/11/15	27.1	159.39	11	159.18	157.00	16.1	69,856	0.02%
2021/11/12	35.3	159.62	30	159.80	159.00	5.3	71,211	0.01%
2021/11/11	47.4	168.13	26.1	172.22	159.50	21.3	71,484	0.03%
2021/11/10	62.1	182.21	36.4	179.90	177.00	25.6	72,107	0.04%
2021/11/09	65.8	186.81	104.6	185.88	183.50	-38.8	73,224	-0.05%	大賣/
2021/11/08	53.1	184.34	63.1	184.88	190.00	-10	73,787	-0.01%
2021/11/05	44.2	174.43	43.4	175.60	178.00	0.8	74,735	0.00%
2021/11/04	141.9	177.67	76.1	177.99	174.50	65.7	76,083	0.09%	大買/
2021/11/03	75.3	171.46	92.2	171.78	171.50	-16.9	76,323	-0.02%
2021/11/02	24.3	161.87	31.5	162.21	161.00	-7.2	76,868	-0.01%
2021/11/01	55	160.86	43.2	161.43	158.50	11.8	77,612	0.02%
2021/10/29	47.9	159.48	45.2	160.10	160.00	2.7	78,267	0.00%
2021/10/28	31.2	156.26	29.2	155.62	153.50	1.9	79,584	0.00%
2021/10/27	21.1	154.07	17	154.44	153.00	4.1	82,036	0.00%
2021/10/26	22.8	157.48	31.5	157.53	157.00	-8.7	84,992	-0.01%
2021/10/25	48.1	156.90	55.5	157.15	157.50	-7.4	87,571	-0.01%
2021/10/22	52.1	155.60	38.1	154.11	152.50	14	90,066	0.02%
2021/10/21	23.1	162.58	27.2	163.01	159.00	-4.1	91,770	0.00%
2021/10/20	33	161.55	53.4	161.26	159.50	-20.4	92,550	-0.02%
2021/10/19	79.1	160.35	71.5	160.64	158.00	7.6	94,278	0.01%
2021/10/18	84.2	153.80	180.2	151.43	160.00	-96	96,471	-0.10%	大賣/
2021/10/15	44.5	161.52	38	161.99	161.00	6.5	97,931	0.01%
2021/10/14	65.1	159.47	86.3	161.56	164.50	-21.2	98,982	-0.02%
2021/10/13	36.6	157.66	48	157.63	155.00	-11.4	99,248	-0.01%
2021/10/12	51.2	157.92	39.1	156.97	153.50	12.1	101,711	0.01%
2021/10/08	73.6	168.22	60	167.18	169.50	13.6	102,911	0.01%
2021/10/07	33	170.59	49.1	171.72	171.50	-16.1	105,121	-0.02%
2021/10/06	64.1	166.97	56	164.04	161.50	8.1	106,167	0.01%
2021/10/05	148.3	166.62	73.9	168.05	173.00	74.4	107,309	0.07%	大買/
2021/10/04	56.1	170.45	49.6	171.09	165.50	6.5	108,342	0.01%
2021/10/01	90.3	189.51	92.1	189.68	183.50	-1.8	110,613	0.00%
2021/09/30	13.4	203.08	19	203.47	203.50	-5.6	112,158	0.00%
2021/09/29	23.3	201.76	19	201.61	200.50	4.3	113,993	0.00%
2021/09/28	39.8	202.20	22	202.41	203.50	17.8	115,755	0.02%
2021/09/27	43.1	213.64	16	213.09	208.00	27.1	117,732	0.02%
2021/09/24	19	213.71	31.2	214.02	215.00	-12.2	121,860	-0.01%
2021/09/23	27	207.70	40.3	208.52	207.50	-13.3	123,853	-0.01%
2021/09/22	40.1	203.22	26.5	203.93	203.00	13.6	127,961	0.01%
2021/09/17	26.1	208.23	39.2	208.06	210.00	-13.1	129,019	-0.01%
2021/09/16	37.1	202.82	35	202.29	200.50	2.1	131,239	0.00%
2021/09/15	61.1	201.27	82.4	202.07	205.00	-21.3	132,972	-0.02%
2021/09/14	92.1	205.70	372	205.96	201.50	-279.9	136,191	-0.21%	大賣/鉅額交易
2021/09/13	43.3	212.86	48	213.84	210.00	-4.7	138,442	0.00%
2021/09/10	48.4	210.16	70.3	211.89	211.50	-21.9	139,336	-0.02%
2021/09/09	108.7	210.66	60	206.11	207.50	48.7	140,530	0.03%	大買/
2021/09/08	389.3	211.04	56	213.38	213.00	333.3	141,059	0.24%	大買/鉅額交易
2021/09/07	27.1	204.27	53.6	207.88	209.50	-26.5	141,359	-0.02%
2021/09/06	30.2	216.27	16	219.50	211.00	14.2	140,707	0.01%
2021/09/03	61.2	230.87	32.1	226.72	222.00	29.1	140,444	0.02%
2021/09/02	24.1	239.37	32.5	239.85	235.50	-8.4	139,951	-0.01%
2021/09/01	91.7	238.72	96.1	241.10	235.00	-4.4	139,269	0.00%
2021/08/31	65.1	246.48	47	245.32	248.00	18.1	138,045	0.01%
2021/08/30	82	253.23	50	253.44	249.00	32	137,102	0.02%
2021/08/27	73	254.85	73	257.03	252.00	0	136,378	0.00%
2021/08/26	78.4	255.53	71.1	256.86	258.00	7.3	134,570	0.01%
2021/08/25	36.3	250.43	54.3	251.96	262.00	-18	132,823	-0.01%
2021/08/24	122.7	249.07	90.2	248.79	244.00	32.5	131,087	0.02%	大買/
2021/08/23	60.8	241.34	76.8	244.78	248.00	-16.1	129,142	-0.01%
2021/08/20	78	217.42	104.2	220.10	225.50	-26.2	129,352	-0.02%	大賣/
2021/08/19	108	224.99	70.1	223.07	213.00	37.9	130,804	0.03%	大買/
2021/08/18	33.2	209.74	125.5	216.49	226.00	-92.3	129,864	-0.07%	大賣/
2021/08/17	56.4	211.73	61.1	213.84	205.50	-4.7	130,875	0.00%
2021/08/16	112.7	213.12	101	213.85	215.00	11.7	131,847	0.01%	大買/大賣/
2021/08/13	106.1	226.20	83	224.50	215.00	23.1	131,260	0.02%	大買/
2021/08/12	86.6	218.62	104.1	221.65	230.00	-17.5	131,665	-0.01%	大賣/
2021/08/11	147.5	216.61	148	215.54	217.00	-0.5	131,247	0.00%	大買/大賣/
2021/08/10	115.3	228.61	92	229.53	225.00	23.3	129,537	0.02%	大買/
2021/08/09	115	234.32	99.5	232.94	229.00	15.5	128,839	0.01%	大買/
2021/08/06	100	233.21	138.1	232.55	231.00	-38.1	128,536	-0.03%	大賣/
2021/08/05	99.5	224.64	72.3	224.04	221.00	27.2	127,154	0.02%
2021/08/04	68.2	233.46	68	232.97	233.00	0.2	126,543	0.00%
2021/08/03	99	231.82	88	233.09	229.00	11	126,639	0.01%
2021/08/02	101	223.35	140	225.68	232.00	-39	125,565	-0.03%	大買/大賣/
2021/07/30	201.6	244.40	148.7	241.76	223.50	52.9	123,176	0.04%	大買/大賣/
2021/07/29	173.7	238.54	198.8	240.55	248.00	-25.2	120,666	-0.02%	大買/大賣/
2021/07/28	136.5	208.07	148.8	208.69	225.50	-12.3	118,502	-0.01%	大買/大賣/
2021/07/27	99.2	205.81	167.5	205.84	205.00	-68.2	116,098	-0.06%	大賣/
2021/07/26	111.9	229.01	89.4	227.89	216.50	22.5	115,006	0.02%	大買/
2021/07/23	167.8	244.60	158.1	245.22	240.00	9.7	113,819	0.01%	大買/大賣/
2021/07/22	133.4	227.71	168.7	228.16	240.00	-35.3	112,099	-0.03%	大買/大賣/
2021/07/21	175.4	253.22	165.3	252.75	238.50	10	109,689	0.01%	大買/大賣/
2021/07/20	121	269.65	100	272.54	260.50	21	107,231	0.02%	大買/
2021/07/19	103.3	291.25	72	290.65	286.00	31.3	105,706	0.03%	大買/
2021/07/16	229.3	292.92	210.9	291.19	286.00	18.5	105,178	0.02%	大買/大賣/
2021/07/15	147.9	267.71	160.6	270.98	278.50	-12.8	102,364	-0.01%	大買/大賣/
2021/07/14	175.4	253.77	229.8	251.17	253.50	-54.4	101,196	-0.05%	大買/大賣/
2021/07/13	212.5	277.54	147.1	283.34	258.50	65.4	98,531	0.07%	大買/大賣/
2021/07/12	180.4	289.49	182.6	291.25	287.00	-2.2	96,744	0.00%	大買/大賣/
2021/07/09	218.3	291.77	151.6	290.23	275.00	66.8	94,700	0.07%	大買/大賣/
2021/07/08	145.7	277.51	226.3	280.06	304.00	-80.6	92,400	-0.09%	大買/大賣/
2021/07/07	216.9	287.69	186.5	285.68	276.50	30.5	89,534	0.03%	大買/大賣/
2021/07/06	161.3	306.71	148.1	308.06	296.00	13.3	87,537	0.02%	大買/大賣/
2021/07/05	155.1	313.66	147.2	310.74	302.00	8	85,714	0.01%	大買/大賣/
2021/07/02	166.7	334.62	141.1	332.23	326.50	25.6	83,762	0.03%	大買/大賣/
2021/07/01	288.5	339.50	244.2	342.79	336.00	44.3	81,705	0.05%	大買/大賣/
2021/06/30	134	306.53	246.4	312.17	321.00	-112.5	77,304	-0.15%	大買/大賣/鉅額交易
2021/06/29	311	309.65	229	305.26	292.00	82	75,146	0.11%	大買/大賣/
2021/06/28	89	292.95	108.6	297.36	300.00	-19.5	71,395	-0.03%	大賣/
2021/06/25	161.6	265.16	184.3	268.07	273.00	-22.7	70,194	-0.03%	大買/大賣/
2021/06/24	112.1	235.23	183.8	243.26	248.50	-71.7	67,663	-0.11%	大買/大賣/
2021/06/23	265.1	243.85	196.4	243.29	226.00	68.7	65,883	0.10%	大買/大賣/
2021/06/22	192.6	265.63	129	262.04	251.00	63.5	61,674	0.10%	大買/大賣/
2021/06/21	80.2	241.79	72.1	245.63	249.00	8.1	58,851	0.01%
2021/06/18	136.5	216.17	144.8	222.08	226.50	-8.2	58,156	-0.01%	大買/大賣/
2021/06/17	114.2	204.57	66.4	204.15	206.00	47.8	56,643	0.08%	大買/
2021/06/16	75	206.17	65.5	208.27	205.50	9.6	55,154	0.02%
2021/06/15	25	186.50	12.1	190.10	191.50	12.9	53,839	0.02%
2021/06/11	4.1	170.00	61.6	170.45	174.50	-57.5	53,432	-0.11%
2021/06/10	8	155.31	7.1	155.21	159.00	0.9	53,228	0.00%
2021/06/09	17.1	160.29	0	0.00	160.00	17.1	53,324	0.03%
2021/06/08	8	158.94	9.2	162.02	165.00	-1.2	53,404	0.00%
2021/06/07	14.1	142.95	6	146.17	153.00	8.1	53,464	0.02%
2021/06/04	11.4	158.02	1	159.00	155.50	10.4	53,521	0.02%
2021/06/03	34.3	164.77	10.6	162.76	161.00	23.7	53,592	0.04%
2021/06/02	33.9	163.44	13	161.27	160.00	20.9	53,515	0.04%
2021/06/01	9.2	152.34	13.3	152.34	159.50	-4.1	53,205	-0.01%
2021/05/31	70	148.89	31.5	150.35	145.00	38.5	53,006	0.07%
2021/05/28	135.5	148.90	190.1	150.11	154.50	-54.6	52,533	-0.10%	大買/大賣/
2021/05/27	146.6	137.57	144.2	139.26	140.50	2.4	50,723	0.00%	大買/大賣/
2021/05/26	66.2	121.58	107	122.90	128.00	-40.8	47,866	-0.09%	大賣/
2021/05/25	231.1	122.88	178.7	121.53	116.50	52.4	46,237	0.11%	大買/大賣/
2021/05/24	139	120.80	176.2	121.97	125.00	-37.2	43,825	-0.08%	大買/大賣/
2021/05/21	39	111.73	149	113.71	114.00	-110	42,234	-0.26%	大賣/鉅額交易
2021/05/20	98.1	98.42	331.4	97.75	104.00	-233.3	41,724	-0.56%	大賣/鉅額交易
2021/05/19	224	92.01	52	91.79	94.60	172	39,609	0.43%	大買/鉅額交易
2021/05/18	84	84.93	59.2	85.88	86.00	24.8	39,042	0.06%
2021/05/17	101	77.01	138	77.45	78.20	-37	38,911	-0.10%	大買/大賣/
2021/05/14	47.1	77.74	76	78.01	81.60	-28.9	37,764	-0.08%
2021/05/13	34.4	81.70	34	81.08	80.10	0.4	36,679	0.00%
2021/05/12	105.2	91.08	37	91.35	88.90	68.2	36,346	0.19%	大買/
2021/05/11	55	100.86	38	100.88	98.70	17	36,361	0.05%
2021/05/10	41.5	98.78	60.5	100.05	101.50	-19	35,317	-0.05%
2021/05/07	15.2	89.68	20	90.62	92.30	-4.9	34,558	-0.01%
2021/05/06	50	92.99	20	89.71	89.90	30	34,312	0.09%
2021/05/05	94.4	94.37	115	92.83	92.50	-20.6	33,721	-0.06%	大賣/
2021/05/04	68.9	96.46	26	93.30	91.40	42.9	33,189	0.13%
2021/05/03	97	100.78	137.3	100.71	101.50	-40.3	32,428	-0.12%	大賣/
2021/04/29	20	92.85	25	92.71	94.70	-5	31,563	-0.02%
2021/04/28	103	96.35	74.1	94.92	92.50	28.9	31,936	0.09%	大買/
2021/04/27	55	93.35	114	92.87	91.20	-59	31,941	-0.18%	大賣/
2021/04/26	24.2	87.23	175.1	88.94	90.20	-150.9	31,963	-0.47%	大賣/鉅額交易
2021/04/23	91	83.66	44	83.69	82.00	47	32,715	0.14%
2021/04/22	90.6	94.10	71.2	90.60	85.80	19.4	32,945	0.06%
2021/04/21	92	84.86	52.1	88.64	89.60	39.9	32,068	0.12%
2021/04/20	95	81.20	29.5	80.48	81.50	65.5	31,928	0.21%
2021/04/19	140	78.93	25.2	79.69	80.60	114.8	32,264	0.36%	大買/鉅額交易
2021/04/16	24.1	71.06	87.1	70.72	73.30	-63	32,430	-0.19%
2021/04/15	3.1	65.85	30	66.61	66.70	-26.9	32,892	-0.08%
2021/04/14	80.6	65.55	60	64.94	65.30	20.6	34,186	0.06%
2021/04/13	65	64.00	144.1	64.25	64.30	-79.1	34,459	-0.23%	大賣/
2021/04/12	44	63.39	23	63.20	64.00	21	35,159	0.06%
2021/04/09	32	57.70	32	56.88	58.20	0	36,862	0.00%
2021/04/08	42.1	58.78	7	58.90	58.90	35.1	37,908	0.09%
2021/04/07	31	58.56	47.2	57.88	58.70	-16.2	39,236	-0.04%
2021/04/06	40	56.72	35	57.31	57.40	5	42,280	0.01%
2021/04/01	20	56.13	33	56.06	55.90	-13	43,279	-0.03%
2021/03/31	98	56.19	96	56.20	55.10	2	44,129	0.00%
2021/03/30	45	54.41	23.1	54.65	54.60	21.9	44,067	0.05%
2021/03/29	36	54.84	40	54.90	55.40	-4	44,720	-0.01%
2021/03/26	23	51.60	26	52.20	52.90	-3	46,649	-0.01%
2021/03/25	6	51.12	5	50.20	49.90	1	47,659	0.00%
2021/03/24	9	52.09	7.2	51.88	52.00	1.8	48,732	0.00%
2021/03/23	65	54.10	56	53.64	51.70	9	48,863	0.02%
2021/03/22	20	53.59	67	53.66	54.50	-47	48,009	-0.10%
2021/03/19	31	49.75	33	49.70	49.55	-2	47,755	0.00%
2021/03/18	12	49.60	107	49.63	49.95	-95	48,015	-0.20%	大賣/
2021/03/17	12	48.88	12	48.98	49.00	0	48,441	0.00%
2021/03/16	17.5	48.38	18	48.41	48.65	-0.5	48,956	0.00%
2021/03/15	19	48.32	24	48.63	48.70	-5	49,649	-0.01%
2021/03/12	14	47.70	28	47.91	47.40	-14	50,455	-0.03%
2021/03/11	7	47.54	13	48.05	47.25	-6	50,756	-0.01%
2021/03/10	12	47.13	2	47.33	47.00	10	50,926	0.02%
2021/03/09	2	47.80	12	47.03	47.50	-10	51,141	-0.02%
2021/03/08	8	45.85	1	46.65	45.40	7	51,479	0.01%
2021/03/05	14	45.86	10	46.01	45.85	4	51,890	0.01%
2021/03/04	4	46.46	0	0.00	46.05	4	52,319	0.01%
2021/03/03	2	46.80	42	46.37	47.30	-40	52,717	-0.08%
2021/03/02	66	48.09	51	47.70	45.50	15	53,775	0.03%
2021/02/26	3	47.63	23	47.69	47.95	-20	54,074	-0.04%
2021/02/25	3	47.68	16	47.72	47.30	-13	54,060	-0.02%
2021/02/24	5	46.58	4	46.84	46.00	1	54,183	0.00%
2021/02/23	11.2	47.43	6	46.46	46.70	5.2	54,262	0.01%
2021/02/22	22	47.03	40	46.92	46.75	-18	54,800	-0.03%
2021/02/19	17	44.68	4	44.95	44.50	13	54,951	0.02%
2021/02/18	49	45.55	48	46.09	45.25	1	55,206	0.00%
2021/02/17	2	43.03	11	42.81	43.90	-9	54,788	-0.02%
2021/02/05	13	42.52	7	42.86	42.20	6	54,773	0.01%
2021/02/04	5	42.80	9	43.28	43.50	-4	54,818	-0.01%
2021/02/03	23	43.57	23	43.73	42.25	0	55,361	0.00%
2021/02/02	23	43.78	20	44.46	43.50	3	56,019	0.01%
2021/02/01	7	42.01	31	41.50	41.35	-24	55,488	-0.04%
2021/01/29	9	43.73	3	44.60	42.80	6	55,267	0.01%
2021/01/28	8	44.56	11	44.60	44.75	-3	55,130	-0.01%
2021/01/27	18	45.27	10	45.97	44.55	8	54,963	0.01%
2021/01/26	47	45.71	45.6	45.58	45.60	1.4	55,058	0.00%
2021/01/25	20	45.79	6	46.09	45.65	14	54,998	0.03%
2021/01/22	26	44.46	22	43.75	44.80	4	54,629	0.01%
2021/01/21	18	43.55	22	43.83	42.70	-4	54,212	-0.01%
2021/01/20	37	42.82	90.2	42.64	42.10	-53.2	53,579	-0.10%
2021/01/19	40	44.67	29	44.62	43.20	11	52,968	0.02%
2021/01/18	81	43.40	104	43.23	45.10	-23	52,507	-0.04%	大賣/
2021/01/15	122	43.98	50	44.32	43.25	72	51,347	0.14%	大買/
2021/01/14	21.4	49.09	54	49.22	48.05	-32.6	50,492	-0.06%
2021/01/13	35	48.86	49	48.50	48.00	-14	50,040	-0.03%
2021/01/12	113	49.90	68.3	49.40	49.05	44.8	49,715	0.09%	大買/
2021/01/11	43	49.58	40	49.99	50.40	3	48,278	0.01%
2021/01/08	49	47.94	53.4	47.84	48.50	-4.4	47,488	-0.01%
2021/01/07	127	47.84	159	47.08	47.35	-32	46,536	-0.07%	大買/大賣/
2021/01/06	93	52.71	147	52.16	50.30	-54	45,072	-0.12%	大賣/
2021/01/05	163	55.80	83.3	54.99	54.60	79.8	44,340	0.18%	大買/
2021/01/04	125	55.76	209	55.37	57.10	-84	43,023	-0.20%	大買/大賣/
2020/12/31	93	51.74	87	51.82	52.90	6	40,875	0.01%
2020/12/30	148	49.76	192	49.61	50.10	-44	39,737	-0.11%	大買/大賣/
2020/12/29	321	53.73	124	52.29	49.35	197	38,285	0.51%	大買/大賣/鉅額交易
2020/12/28	148	51.12	134	52.00	52.80	14	35,075	0.04%	大買/大賣/
2020/12/25	114	48.03	105	47.90	48.00	9	33,634	0.03%	大買/大賣/
2020/12/24	47	45.96	54	45.49	45.25	-7	32,551	-0.02%
2020/12/23	55	44.43	33	43.79	45.45	22	32,156	0.07%
2020/12/22	215	47.79	182	47.48	43.15	33	31,216	0.11%	大買/大賣/
2020/12/21	93	46.06	117.5	46.29	47.50	-24.5	28,681	-0.09%	大賣/
2020/12/18	102	43.62	75	43.66	43.20	27	27,305	0.10%	大買/
2020/12/17	0	0.00	40	41.54	42.35	-40	25,975	-0.15%
2020/12/16	4	40.61	6	40.78	41.00	-2	25,507	-0.01%
2020/12/15	58	40.75	40	40.84	40.00	18	25,254	0.07%
2020/12/14	25	40.68	92	40.38	40.75	-67	24,601	-0.27%
2020/12/11	72	39.79	24	40.26	38.95	48	24,110	0.20%
2020/12/10	26.5	42.14	70	41.83	41.40	-43.5	23,548	-0.18%
2020/12/09	14	41.45	28	41.24	41.40	-14	22,943	-0.06%
2020/12/08	68.5	40.84	90	41.14	40.60	-21.5	22,173	-0.10%
2020/12/07	43	38.35	77	37.73	38.25	-34	21,113	-0.16%
2020/12/04	36	38.31	21	38.55	38.00	15	20,573	0.07%
2020/12/03	23	40.07	20	39.45	39.50	3	20,136	0.01%
2020/12/02	30	40.12	28	40.01	40.00	2	19,824	0.01%
2020/12/01	34	41.67	18	42.08	41.10	16	19,317	0.08%
2020/11/30	39.5	43.27	34.2	43.14	43.70	5.3	18,836	0.03%
2020/11/27	49	41.54	23.4	41.79	43.00	25.6	18,393	0.14%
2020/11/26	149.4	42.03	71	41.45	40.65	78.4	17,895	0.44%	大買/
2020/11/25	21	39.28	61	39.44	40.90	-40	16,799	-0.24%
2020/11/24	15	37.12	2.5	37.85	37.20	12.5	16,009	0.08%
2020/11/23	20	37.79	13.4	37.65	37.45	6.6	15,818	0.04%
2020/11/20	50	37.33	62	37.46	36.75	-12	15,621	-0.08%
2020/11/19	59	37.06	53	36.42	37.45	6	15,539	0.04%
2020/11/18	61	35.88	67	35.68	36.40	-6	14,552	-0.04%
2020/11/17	9	32.98	22	32.99	33.35	-13	13,788	-0.09%
2020/11/16	17	31.81	27	31.68	31.55	-10	13,474	-0.07%
2020/11/13	20	31.04	16	31.23	30.60	4	13,393	0.03%
2020/11/12	23	31.29	9	31.78	31.20	14	13,198	0.11%
2020/11/11	27	30.43	35	30.35	32.45	-8	13,081	-0.06%
2020/11/10	54	32.24	52	31.06	29.80	2	12,631	0.02%
2020/11/09	18	31.62	17	31.37	32.25	1	11,564	0.01%
2020/11/06	2	28.90	0	0.00	29.35	2	11,333	0.02%
2020/11/05	10	28.92	2	29.00	28.95	8	11,279	0.07%
2020/11/04	9	27.98	8	28.33	28.90	1	11,238	0.01%
2020/11/03	8	28.36	14	28.44	28.60	-6	11,022	-0.05%
2020/11/02	8	27.42	16	27.70	27.00	-8	10,673	-0.07%
2020/10/30	1	26.10	1	26.40	26.20	0	10,273	0.00%
2020/10/29	3	26.40	21	26.44	26.70	-18	10,172	-0.18%
2020/10/28	17	27.15	4	26.45	26.15	13	10,059	0.13%
2020/10/27	2	26.45	2	26.35	26.10	0	9,870	0.00%
2020/10/26	47	25.50	64	26.04	26.85	-17	9,717	-0.17%
2020/10/23	2	24.75	4	25.00	24.60	-2	9,230	-0.02%
2020/10/22	11	24.54	4	24.65	24.45	7	9,161	0.08%
2020/10/21	6	25.23	8	25.39	25.30	-2	9,085	-0.02%
2020/10/20	2	25.08	21	24.91	25.25	-19	8,840	-0.21%
2020/10/19	2	23.35	0	0.00	23.55	2	8,522	0.02%
2020/10/16	33	23.84	14	23.61	23.55	19	8,469	0.22%
2020/10/15	12	24.27	2	24.18	24.05	10	8,399	0.12%
2020/10/14	19	24.53	6	24.83	24.55	13	8,292	0.16%
2020/10/13	52	24.71	97	24.30	25.05	-45	8,112	-0.55%
2020/10/12	23	23.03	14	22.92	23.15	9	7,687	0.12%
2020/10/08	39	23.67	15	23.57	23.80	24	7,540	0.32%
2020/10/07	9	23.81	9.5	23.94	24.45	-0.5	7,351	-0.01%
2020/10/06	7	22.48	10	23.17	23.45	-3	7,094	-0.04%
2020/10/05	9	22.41	79	22.46	22.85	-70	6,852	-1.02%
2020/09/30	1	21.35	1	21.30	21.25	0	6,606	0.00%
2020/09/29	57	21.73	46	21.36	21.00	11	6,614	0.17%
2020/09/28	35	21.09	45	21.31	21.65	-10	6,365	-0.16%
2020/09/25	8	20.20	27	20.38	20.45	-19	6,001	-0.32%
2020/09/24	41	19.24	141	19.01	19.20	-100	5,795	-1.73%	大賣/
2020/09/23	1	19.50	0	0.00	19.50	1	5,708	0.02%
2020/09/17	0	0.00	2	20.20	20.20	-2	5,586	-0.04%
2020/09/16	0	0.00	7	20.06	20.10	-7	5,575	-0.13%
2020/09/15	0	0.00	3	19.60	19.80	-3	5,503	-0.05%
2020/09/14	2	19.63	9	19.86	19.75	-7	5,435	-0.13%
2020/09/11	4	20.10	0	0.00	20.00	4	5,337	0.07%
2020/09/10	0	0.00	2	20.50	20.40	-2	5,238	-0.04%
2020/09/09	0	0.00	1	20.20	20.40	-1	5,195	-0.02%
2020/09/08	0	0.00	6	20.08	20.00	-6	5,129	-0.12%
2020/09/07	58	20.55	10	20.20	20.15	48	5,064	0.95%
2020/09/04	52	19.97	38	20.09	20.00	14	4,899	0.29%
2020/09/03	10	20.37	13	20.32	20.45	-3	4,775	-0.06%
2020/09/02	48	20.61	1	20.65	20.70	47	4,671	1.01%
2020/09/01	6	21.12	1	20.95	20.95	5	4,595	0.11%
2020/08/31	34	21.77	15	21.22	21.20	19	4,531	0.42%
2020/08/28	11	20.95	0	0.00	21.00	11	4,317	0.25%
2020/08/27	12	21.39	4	21.15	20.90	8	4,277	0.19%
2020/08/26	42.5	22.07	2	22.13	22.10	40.5	4,161	0.97%
2020/08/25	254	21.31	42	21.43	21.75	212	3,937	5.38%	大買/鉅額交易
2020/08/21	1	20.00	24	20.06	20.10	-23	3,516	-0.65%
2020/08/20	23	20.47	1	19.55	19.95	22	3,447	0.64%
2020/08/19	7	20.47	19	20.88	20.35	-12	3,250	-0.37%
2020/08/18	2	19.60	7	20.15	20.10	-5	3,028	-0.17%
2020/08/17	2	20.10	6	20.30	20.05	-4	2,835	-0.14%
2020/08/14	19	20.06	12	20.03	19.90	7	2,607	0.27%
2020/08/12	5	18.75	5	18.45	18.80	0	2,218	0.00%
2020/08/11	0	0.00	3	18.90	18.80	-3	2,191	-0.14%
2020/08/10	4	18.78	12	18.55	19.00	-8	2,144	-0.37%
2020/08/07	0	0.00	5	18.23	18.30	-5	2,044	-0.24%
2020/08/06	0	0.00	4	18.10	18.30	-4	2,057	-0.19%
2020/08/05	1	17.20	0	0.00	17.30	1	2,017	0.05%
2020/08/03	5	17.45	0	0.00	17.05	5	2,024	0.25%
2020/07/30	3	17.05	0	0.00	17.15	3	2,011	0.15%
2020/07/28	3	16.93	0	0.00	16.95	3	2,034	0.15%
2020/07/27	0	0.00	5	17.25	17.15	-5	2,045	-0.24%
2020/07/24	2	17.40	0	0.00	17.50	2	2,094	0.10%
2020/07/23	2	17.85	0	0.00	17.70	2	2,086	0.10%
2020/07/22	5	17.85	0	0.00	17.85	5	2,093	0.24%
2020/07/20	6	17.86	0	0.00	17.90	6	2,074	0.29%
2020/07/17	0	0.00	5	18.15	18.10	-5	2,067	-0.24%
2020/07/16	2	18.48	5	18.85	18.55	-3	2,081	-0.14%
2020/07/15	0	0.00	1	18.50	18.60	-1	2,041	-0.05%
2020/07/14	0	0.00	5	18.50	18.70	-5	2,051	-0.24%
2020/07/13	0	0.00	11	18.81	18.80	-11	2,028	-0.54%
2020/07/10	1	18.45	6	18.58	18.65	-5	2,028	-0.25%
2020/07/09	3	18.45	28	18.26	18.50	-25	1,967	-1.27%
2020/07/08	6	18.72	2	18.75	18.70	4	1,906	0.21%
2020/07/07	3	17.35	10	18.10	18.40	-7	1,792	-0.39%
2020/07/06	3	17.35	0	0.00	17.65	3	1,677	0.18%
2020/07/03	3	16.75	0	0.00	16.90	3	1,623	0.18%
2020/06/11	5	16.70	5	16.80	16.65	0	2,176	0.00%
2020/06/10	0	0.00	3	16.90	17.00	-3	2,191	-0.14%
2020/06/09	6	17.08	0	0.00	17.00	6	2,236	0.27%
2020/06/08	0	0.00	2	17.08	17.05	-2	2,256	-0.09%
2020/06/05	0	0.00	12	16.76	16.70	-12	2,252	-0.53%
2020/06/04	0	0.00	2	16.60	16.55	-2	2,254	-0.09%
2020/06/03	1	16.50	4	16.50	16.55	-3	2,275	-0.13%
2020/06/02	0	0.00	2	16.20	16.20	-2	2,271	-0.09%
2020/05/28	1	16.30	0	0.00	16.05	1	2,270	0.04%
2020/05/22	3	16.00	0	0.00	15.95	3	2,257	0.13%
2020/05/21	2	16.30	0	0.00	16.25	2	2,264	0.09%
2020/05/20	2	16.08	0	0.00	16.05	2	2,269	0.09%
2020/05/18	0	0.00	2	15.75	15.75	-2	2,282	-0.09%
2020/05/15	2	15.60	0	0.00	15.55	2	2,291	0.09%
2020/05/08	1	16.80	6	16.73	16.75	-5	2,240	-0.22%
2020/05/07	3	16.70	0	0.00	16.70	3	2,254	0.13%
2020/05/05	2	16.50	0	0.00	16.40	2	2,265	0.09%
2020/05/04	1	16.60	3	16.60	16.55	-2	2,264	-0.09%
2020/04/30	6	16.93	0	0.00	16.90	6	2,272	0.26%
2020/04/29	1	16.80	4	16.74	16.70	-3	2,270	-0.13%
2020/04/28	0	0.00	3	16.45	16.40	-3	2,238	-0.13%
2020/04/27	5	16.11	1	16.40	16.40	4	2,274	0.18%
2020/04/22	1	15.55	3	15.70	15.80	-2	2,263	-0.09%
2020/04/21	7	16.26	4	16.13	15.95	3	2,263	0.13%
2020/04/17	0	0.00	2	16.25	16.15	-2	2,199	-0.09%
2020/04/16	0	0.00	3	15.80	15.95	-3	2,161	-0.14%
2020/04/15	7	16.24	0	0.00	16.10	7	2,151	0.33%
2020/04/13	0	0.00	10	15.23	15.05	-10	2,124	-0.47%
2020/04/10	5	15.10	0	0.00	15.30	5	2,113	0.24%
2020/04/09	0	0.00	10	15.08	15.10	-10	2,110	-0.47%
2020/04/07	6	14.71	0	0.00	14.50	6	2,062	0.29%
2020/04/06	5	14.23	3	14.30	14.30	2	2,026	0.10%
2020/04/01	2	14.20	0	0.00	14.35	2	2,011	0.10%
2020/03/31	1	13.70	0	0.00	13.75	1	1,958	0.05%
2020/03/25	0	0.00	7	13.20	13.25	-7	1,844	-0.38%
2020/03/24	7	12.54	0	0.00	12.60	7	1,814	0.39%
2020/03/23	3	11.95	0	0.00	12.25	3	1,812	0.17%
2020/03/19	1	11.90	0	0.00	11.90	1	1,715	0.06%
2020/03/18	7	13.31	0	0.00	13.15	7	1,612	0.43%
2020/03/16	10	14.68	17	14.40	14.30	-7	1,524	-0.46%
2020/03/13	7	14.71	0	0.00	15.10	7	1,496	0.47%
2020/03/12	4	15.83	0	0.00	15.70	4	1,441	0.28%
2020/03/10	11	16.27	5	16.60	16.65	6	1,406	0.43%
2020/03/09	10	16.59	0	0.00	16.50	10	1,389	0.72%
2020/03/06	3	16.90	3	16.90	16.90	0	1,383	0.00%
2020/03/02	0	0.00	6	17.30	17.15	-6	1,366	-0.44%
2020/02/19	0	0.00	4	17.70	17.50	-4	1,290	-0.31%
2020/02/17	1	17.25	0	0.00	17.30	1	1,280	0.08%
2020/02/12	3	17.00	0	0.00	17.05	3	1,248	0.24%
2020/02/11	1	16.80	0	0.00	16.95	1	1,239	0.08%
2020/02/10	0	0.00	2	16.95	16.90	-2	1,241	-0.16%
2020/02/03	4	16.60	0	0.00	17.05	4	1,212	0.33%
2020/01/31	4	16.90	0	0.00	17.00	4	1,180	0.34%
2020/01/30	4	17.13	0	0.00	16.80	4	1,166	0.34%
2020/01/20	7	18.16	0	0.00	18.15	7	1,124	0.62%
2020/01/17	7	18.13	0	0.00	18.20	7	1,153	0.61%
2020/01/16	9	18.19	0	0.00	18.25	9	1,179	0.76%
2020/01/08	0	0.00	2	18.10	18.00	-2	1,276	-0.16%
2020/01/07	1	18.15	0	0.00	18.25	1	1,247	0.08%
2019/12/31	0	0.00	9	18.50	18.50	-9	1,269	-0.71%
2019/12/26	10	18.50	0	0.00	18.60	10	1,329	0.75%
2019/12/25	5	18.50	0	0.00	18.60	5	1,346	0.37%
2019/12/18	2	18.50	0	0.00	18.50	2	1,364	0.15%
2019/12/10	0	0.00	1	18.40	18.40	-1	1,328	-0.08%
2019/12/05	1	18.35	0	0.00	18.45	1	1,434	0.07%
2019/11/28	0	0.00	3	18.45	18.45	-3	1,766	-0.17%
2019/11/22	0	0.00	4	18.21	18.20	-4	1,911	-0.21%
2019/11/21	0	0.00	1	18.15	18.20	-1	1,999	-0.05%
2019/11/20	0	0.00	1	18.10	18.25	-1	2,039	-0.05%
2019/11/15	0	0.00	1	18.00	18.00	-1	2,264	-0.04%
2019/11/11	4	18.18	0	0.00	18.10	4	2,556	0.16%
2019/11/04	0	0.00	1	18.45	18.50	-1	2,910	-0.03%
2019/10/24	5	18.15	0	0.00	18.40	5	3,939	0.13%
2019/10/23	0	0.00	70	18.08	18.10	-70	4,238	-1.65%
2019/10/21	0	0.00	2	18.15	18.15	-2	4,525	-0.04%
2019/10/18	80	17.73	0	0.00	17.90	80	4,574	1.75%
2019/10/17	10	17.78	0	0.00	17.65	10	4,570	0.22%
2019/10/16	4	17.90	0	0.00	17.80	4	4,573	0.09%
2019/10/15	4	17.85	0	0.00	17.90	4	4,555	0.09%
2019/10/09	0	0.00	13	17.77	17.80	-13	4,567	-0.28%
2019/10/08	2	17.90	50	17.89	17.85	-48	4,556	-1.05%
2019/10/04	0	0.00	8	18.25	17.70	-8	4,628	-0.17%
2019/10/03	0	0.00	10	18.30	18.20	-10	4,599	-0.22%
2019/10/02	0	0.00	2	18.30	18.35	-2	4,604	-0.04%
2019/09/23	0	0.00	2	18.90	18.80	-2	4,779	-0.04%
2019/09/18	0	0.00	12.5	19.14	19.00	-12.5	4,819	-0.26%
2019/09/16	2	18.85	0	0.00	18.90	2	4,869	0.04%
2019/09/11	1	18.90	0	0.00	18.85	1	4,908	0.02%
2019/09/10	3	19.30	0	0.00	19.20	3	4,870	0.06%
2019/09/06	1	19.70	0	0.00	19.75	1	4,854	0.02%
2019/09/05	1	19.80	0	0.00	19.75	1	4,873	0.02%
2019/09/03	20	19.97	16	19.91	20.20	4	4,719	0.08%
2019/08/29	5	19.02	0	0.00	19.00	5	4,544	0.11%
2019/08/28	0	18.70	0	0.00	18.80	0	4,533	0.00%
2019/08/27	2	18.90	0	0.00	18.80	2	4,607	0.04%
2019/08/26	1	18.75	11	18.98	18.75	-10	4,612	-0.22%
2019/08/23	2	18.65	0	0.00	18.60	2	4,582	0.04%
2019/08/22	11	18.65	0	0.00	18.75	11	4,606	0.24%
2019/08/21	3	19.35	1	19.35	19.30	2	4,570	0.04%
2019/08/20	1	18.80	0	0.00	18.75	1	4,536	0.02%
2019/08/19	7	19.15	1	19.10	19.15	6	4,493	0.13%
2019/08/16	14	19.57	11	19.54	19.55	3	4,417	0.07%
2019/08/15	13	20.23	40	20.33	19.80	-27	4,356	-0.62%
2019/08/14	12	20.97	16	21.06	21.05	-4	4,292	-0.09%
2019/08/13	4	20.55	4	20.45	20.60	0	4,250	0.00%
2019/08/12	13	20.71	0	0.00	20.65	13	4,215	0.31%
2019/08/08	1	21.35	13	21.20	21.40	-12	4,184	-0.29%
2019/08/07	13	20.29	1	20.45	20.50	12	4,085	0.29%
2019/08/06	13	20.67	24	20.80	20.55	-11	4,031	-0.27%
2019/08/05	40	21.42	2	21.80	21.40	38	3,939	0.96%
2019/08/02	5	21.50	8	21.22	21.80	-3	3,813	-0.08%
2019/08/01	40	21.03	7	21.33	20.85	33	3,588	0.92%
2019/07/31	3	20.75	6	20.90	20.75	-3	3,472	-0.09%
2019/07/30	2	21.30	8	21.61	21.25	-6	3,382	-0.18%
2019/07/29	6	21.53	4	21.69	22.10	2	3,295	0.06%
2019/07/26	40	22.84	42	22.45	21.90	-2	3,167	-0.06%
2019/07/25	15	21.61	20	21.57	21.90	-5	2,829	-0.18%
2019/07/24	1	20.55	26	20.42	20.40	-25	2,501	-1.00%
2019/07/23	6	19.74	2	19.65	19.55	4	2,277	0.18%
2019/07/22	0	0.00	1	19.10	19.25	-1	2,169	-0.05%
2019/07/18	0	0.00	1	19.15	19.00	-1	2,087	-0.05%
2019/07/16	3	18.85	0	0.00	18.90	3	2,088	0.14%
2019/07/12	5	18.99	0	0.00	19.00	5	2,055	0.24%
2019/07/11	1	19.45	1	19.45	19.45	0	2,032	0.00%
2019/07/10	0	0.00	5	19.25	19.25	-5	1,967	-0.25%
2019/07/09	0	0.00	3	19.15	19.15	-3	1,934	-0.16%
2019/07/05	0	0.00	2	19.10	19.25	-2	1,893	-0.11%
2019/07/04	27	19.26	1	19.25	19.25	26	1,874	1.39%
2019/07/03	0	0.00	3	19.00	19.10	-3	1,844	-0.16%
2019/07/02	31	18.53	12	18.75	19.10	19	1,787	1.06%
2019/07/01	2	18.30	0	0.00	18.25	2	1,709	0.12%
2019/06/28	5	18.30	0	0.00	18.10	5	1,697	0.29%
2019/06/27	0	0.00	1	18.40	18.40	-1	1,678	-0.06%
2019/06/26	0	0.00	3	18.35	18.35	-3	1,659	-0.18%
2019/06/20	4	18.05	0	0.00	17.95	4	1,518	0.26%
2019/06/19	2	18.50	1	18.40	18.40	1	1,477	0.07%
2019/06/18	3	18.35	0	0.00	18.40	3	1,443	0.21%
2019/06/14	3	18.40	2	18.80	18.40	1	1,419	0.07%
2019/06/13	2	18.35	0	0.00	18.40	2	1,370	0.15%
2019/06/10	1	17.80	0	0.00	17.80	1	1,310	0.08%
2019/06/05	1	18.15	1	18.15	18.20	0	1,250	0.00%
2019/06/04	0	0.00	2	17.95	18.00	-2	1,236	-0.16%
2019/06/03	0	0.00	22	17.85	17.85	-22	1,208	-1.82%
2019/05/31	10	18.70	12	18.66	18.85	-2	1,114	-0.18%
2019/05/30	1	18.85	4	18.80	18.85	-3	1,052	-0.29%
2019/05/28	0	0.00	22	18.18	18.20	-22	944	-2.33%
2019/05/27	1	18.15	0	0.00	18.05	1	905	0.11%
2019/05/23	0	0.00	1	17.55	17.60	-1	823	-0.12%
2019/05/21	0	0.00	1	17.25	17.55	-1	794	-0.13%
2019/05/20	0	0.00	3	17.20	17.10	-3	751	-0.40%
2019/05/16	4	17.05	0	0.00	17.05	4	727	0.55%
2019/05/14	1	16.40	0	0.00	16.70	1	687	0.15%
2019/05/13	0	0.00	5	16.45	16.50	-5	676	-0.74%
2019/05/07	2	16.40	0	0.00	16.45	2	663	0.30%
2019/05/06	6	16.39	0	0.00	16.35	6	665	0.90%
2019/04/30	2	16.35	0	0.00	16.30	2	626	0.32%
2019/04/29	0	0.00	0.2	16.15	16.25	-0.2	621	-0.03%
2019/04/25	3	16.25	0	0.00	16.25	3	612	0.49%
2019/04/23	0	0.00	7.1	16.40	16.45	-7.1	600	-1.18%
2019/04/22	3	16.50	0	0.00	16.55	3	590	0.51%
2019/04/02	0	0.00	5	16.00	15.95	-5	470	-1.06%
2019/04/01	0	0.00	10	16.00	16.00	-10	459	-2.18%
2019/03/18	0	0.00	1.1	16.05	16.10	-1.1	459	-0.23%
2019/03/12	10	16.15	0	0.00	16.10	10	477	2.09%
2019/03/08	1	16.05	0	0.00	16.20	1	495	0.20%
2019/03/06	0	0.00	10	16.10	16.10	-10	507	-1.97%
2019/03/05	0	0.00	5	16.10	16.00	-5	522	-0.96%
2019/03/04	0	0.00	14	16.00	16.05	-14	523	-2.68%
2019/02/27	0	0.00	10	16.00	15.95	-10	529	-1.89%
2019/02/25	0	0.00	6	16.20	16.20	-6	512	-1.17%
2019/02/21	3	16.30	0	0.00	16.40	3	504	0.59%
2019/02/19	5	16.25	0	0.00	16.25	5	492	1.02%
2019/02/14	0	0.00	14	16.06	16.10	-14	492	-2.84%
2019/01/29	0	0.00	2	15.85	15.85	-2	460	-0.43%
2018/12/26	1	15.70	0	0.00	15.65	1	739	0.14%
2018/12/17	0	0.00	1	16.10	16.20	-1	782	-0.13%
2018/12/12	0	0.00	1	16.15	16.35	-1	798	-0.13%
2018/12/06	1	15.85	0	0.00	15.85	1	823	0.12%
2018/11/23	1	15.35	0	0.00	15.30	1	858	0.12%
2018/11/14	1	15.30	0	0.00	15.35	1	962	0.10%
2018/11/06	3	15.35	0	0.00	15.35	3	1,124	0.27%
2018/10/31	12	15.10	0	0.00	15.10	12	1,143	1.05%
2018/10/30	0	0.00	22	15.15	15.10	-22	1,137	-1.93%
2018/10/29	6	15.20	0	0.00	15.40	6	1,124	0.53%
2018/10/11	0	0.00	22	15.50	15.40	-22	1,146	-1.92%
2018/10/09	0	16.20	0	0.00	16.20	0	1,151	0.00%
2018/09/20	2	16.65	0	0.00	16.65	2	1,287	0.16%
2018/09/14	0	0.00	1	17.05	16.95	-1	1,334	-0.07%
2018/09/13	0	0.00	2	17.05	17.10	-2	1,338	-0.15%
2018/09/10	0	0.00	10	16.80	16.80	-10	1,323	-0.76%
2018/08/28	0	0.00	1	16.70	16.80	-1	1,346	-0.07%
2018/08/27	4	16.80	0	0.00	16.85	4	1,344	0.30%
2018/08/24	2	16.70	0	0.00	16.75	2	1,343	0.15%
2018/08/23	1	17.05	0	0.00	17.10	1	1,336	0.07%
2018/08/20	0	0.00	1	16.90	16.90	-1	1,294	-0.08%
2018/08/15	2	16.75	0	0.00	16.90	2	1,214	0.16%
2018/08/14	10	16.80	0	0.00	16.80	10	1,213	0.82%
2018/07/25	2	16.65	0	0.00	16.65	2	1,362	0.15%
2018/07/24	0	0.00	1	16.80	16.80	-1	1,348	-0.07%
2018/07/20	0	0.00	0.5	17.05	17.05	-0.5	1,311	-0.04%
2018/07/18	10	17.10	0	0.00	17.10	10	1,319	0.76%
2018/07/16	2	16.85	20	17.05	16.80	-18	1,260	-1.43%
2018/07/13	20	17.05	0	0.00	17.20	20	1,226	1.63%
2018/07/12	0	0.00	25	16.75	16.95	-25	1,212	-2.06%
2018/07/03	0	0.00	5	17.10	17.10	-5	1,330	-0.38%
2018/06/29	2	16.90	0	0.00	16.90	2	1,315	0.15%
2018/06/27	2	16.65	0	0.00	16.50	2	1,301	0.15%
2018/06/26	6	16.61	0	0.00	16.65	6	1,300	0.46%
2018/06/22	4	16.55	0	0.00	16.55	4	1,323	0.30%
2018/06/21	0	0.00	7	16.70	16.65	-7	1,336	-0.52%
2018/06/15	1	16.50	0	0.00	16.50	1	1,356	0.07%
2018/06/08	2	16.70	0	0.00	16.70	2	1,484	0.13%
2018/06/07	0	0.00	4	16.75	16.75	-4	1,501	-0.27%
2018/06/06	13	16.75	0	0.00	16.70	13	1,534	0.85%
2018/06/04	4	16.75	0	0.00	16.60	4	1,558	0.26%
2018/05/30	11	16.45	5	16.50	16.45	6	1,577	0.38%
2018/05/22	1	16.75	10	16.70	16.55	-9	1,590	-0.57%
2018/05/21	1	16.50	35	16.55	16.55	-34	1,595	-2.13%
2018/05/18	3	16.50	0	0.00	16.60	3	1,610	0.19%
2018/05/17	2	16.60	0	0.00	16.55	2	1,629	0.12%
2018/05/16	3	16.37	0	0.00	16.50	3	1,621	0.19%
2018/05/08	3	17.10	0	0.00	17.05	3	1,681	0.18%
2018/05/07	9	17.05	0	0.00	17.05	9	1,692	0.53%
2018/05/04	10	17.00	0	0.00	17.05	10	1,704	0.59%
2018/05/03	6	17.10	12	17.05	17.05	-6	1,743	-0.34%
2018/04/27	1	17.00	0	0.00	17.05	1	1,783	0.06%
2018/04/18	4	16.95	0	0.00	16.95	4	1,907	0.21%
2018/04/17	0	0.00	4	17.05	17.05	-4	1,940	-0.21%
2018/04/16	0	0.00	10	17.10	17.10	-10	1,970	-0.51%
2018/04/12	11	17.27	0	0.00	17.30	11	1,976	0.56%
2018/04/11	2	17.55	10	17.50	17.50	-8	2,003	-0.40%
2018/04/10	1	17.80	0	0.00	17.85	1	1,984	0.05%
2018/03/21	20	18.10	0	0.00	18.15	20	2,186	0.91%
2018/03/19	2	18.45	0	0.00	18.50	2	2,189	0.09%
2018/03/16	2	18.05	0	0.00	18.60	2	2,168	0.09%
2018/03/14	6	18.08	0	0.00	18.10	6	2,215	0.27%
2018/03/07	0	0.00	10	18.00	18.00	-10	2,771	-0.36%
2018/02/27	1	18.15	0	0.00	18.30	1	3,010	0.03%
2018/02/23	1	18.20	10	18.15	18.10	-9	3,173	-0.28%
2018/02/12	2	17.70	0	0.00	17.60	2	3,231	0.06%
2018/02/09	0	0.00	1	17.75	17.65	-1	3,225	-0.03%
2018/02/06	1	17.60	1	17.15	17.25	0	3,230	0.00%
2018/02/05	0	0.00	10	18.04	18.30	-10	3,155	-0.32%
2018/02/02	4	18.50	2	18.50	18.50	2	3,140	0.06%
2018/02/01	0	0.00	5	18.65	18.70	-5	3,129	-0.16%
2018/01/31	0	0.00	10	18.45	18.60	-10	3,128	-0.32%
2018/01/30	5	18.85	0	0.00	18.80	5	3,123	0.16%
2018/01/26	10	18.75	15	18.92	18.90	-5	3,131	-0.16%
2018/01/24	5	19.30	0	0.00	19.40	5	3,116	0.16%
2018/01/23	5	19.15	20	19.15	19.20	-15	3,105	-0.48%
2018/01/19	0	0.00	10	19.80	19.80	-10	3,087	-0.32%
2018/01/09	15	20.05	1	19.75	19.95	14	3,311	0.42%
2018/01/08	0	0.00	3	19.75	19.65	-3	3,293	-0.09%
2018/01/05	1	19.75	5	19.70	19.75	-4	3,296	-0.12%
2018/01/03	4	20.05	19	19.68	19.60	-15	3,300	-0.45%
2018/01/02	21	20.13	4	20.00	19.85	17	3,233	0.53%